stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,202300,227073320,7170,7170,7170,7170,802
20240118,202200,227073320,7170,7170,7170,7170,0
20240118,202100,227073320,7170,7170,7170,7170,0
20240118,202000,227073320,7170,7170,7170,7170,0
20240118,201900,227073320,7170,7170,7170,7170,0
20240118,201800,227073320,7170,7170,7170,7170,0
20240118,201700,227073320,7170,7170,7170,7170,0
20240118,201600,227073320,7170,7170,7170,7170,0
20240118,201500,227073320,7170,7170,7170,7170,0
20240118,201400,227073320,7170,7170,7170,7170,0
20240118,201300,227073320,7170,7170,7170,7170,0
20240118,201200,227073320,7170,7170,7170,7170,0
20240118,201100,227073320,7170,7170,7170,7170,0
20240118,201000,227073320,7170,7170,7170,7170,0
20240118,200900,227073320,7170,7170,7170,7170,0
20240118,200800,227073320,7170,7170,7170,7170,0
20240118,200700,227073320,7170,7170,7170,7170,0
20240118,200600,227073320,7170,7170,7170,7170,0
20240118,200500,227073320,7170,7170,7170,7170,0
20240118,200400,227073320,7170,7170,7170,7170,0
20240118,200300,227073320,7170,7170,7170,7170,0
20240118,200200,227073320,7170,7170,7170,7170,0
20240118,200100,227073320,7170,7170,7170,7170,0
20240118,200000,227073320,7170,7170,7170,7170,0
20240118,195900,227073320,7170,7170,7170,7170,0
20240118,195800,227073320,7170,7170,7170,7170,0
20240118,195700,227073320,7170,7170,7170,7170,0
20240118,195600,227073320,7170,7170,7170,7170,0
20240118,195500,227073320,7170,7170,7170,7170,0
20240118,195400,227073320,7170,7170,7170,7170,0
20240118,195300,227073320,7170,7170,7170,7170,802
20240118,195200,227073320,7170,7170,7170,7170,0
20240118,195100,227073320,7170,7170,7170,7170,0
20240118,195000,227073320,7170,7170,7170,7170,0
20240118,194900,227073320,7170,7170,7170,7170,0
20240118,194800,227073320,7170,7170,7170,7170,0
20240118,194700,227073320,7170,7170,7170,7170,0
20240118,194600,227073320,7170,7170,7170,7170,0
20240118,194500,227073320,7170,7170,7170,7170,0
20240118,194400,227073320,7170,7170,7170,7170,0
20240118,194300,227073320,7170,7170,7170,7170,0
20240118,194200,227073320,7170,7170,7170,7170,0
20240118,194100,227073320,7170,7170,7170,7170,0
20240118,194000,227073320,7170,7170,7170,7170,0
20240118,193900,227073320,7170,7170,7170,7170,0
20240118,193800,227073320,7170,7170,7170,7170,0
20240118,193700,227073320,7170,7170,7170,7170,0
20240118,193600,227073320,7170,7170,7170,7170,0
20240118,193500,227073320,7170,7170,7170,7170,0
20240118,193400,227073320,7170,7170,7170,7170,0
20240118,193300,227073320,7170,7170,7170,7170,0
20240118,193200,227073320,7170,7170,7170,7170,0
20240118,193100,227073320,7170,7170,7170,7170,0
20240118,193000,227073320,7170,7170,7170,7170,0
20240118,192900,227073320,7170,7170,7170,7170,0
20240118,192800,227073320,7170,7170,7170,7170,0
20240118,192700,227073320,7170,7170,7170,7170,0
20240118,192600,227073320,7170,7170,7170,7170,0
20240118,192500,227073320,7170,7170,7170,7170,0
20240118,192400,227073320,7170,7170,7170,7170,0
20240118,192300,227073320,7170,7170,7170,7170,802
20240118,192200,227073320,7170,7170,7170,7170,0
20240118,192100,227073320,7170,7170,7170,7170,0
20240118,192000,227073320,7170,7170,7170,7170,0
20240118,191900,227073320,7170,7170,7170,7170,0
20240118,191800,227073320,7170,7170,7170,7170,0
20240118,191700,227073320,7170,7170,7170,7170,0
20240118,191600,227073320,7170,7170,7170,7170,0
20240118,191500,227073320,7170,7170,7170,7170,0
20240118,191400,227073320,7170,7170,7170,7170,0
20240118,191300,227073320,7170,7170,7170,7170,0
20240118,191200,227073320,7170,7170,7170,7170,0
20240118,191100,227073320,7170,7170,7170,7170,0
20240118,191000,227073320,7170,7170,7170,7170,0
20240118,190900,227073320,7170,7170,7170,7170,0
20240118,190800,227073320,7170,7170,7170,7170,0
20240118,190700,227073320,7170,7170,7170,7170,0
20240118,190600,227073320,7170,7170,7170,7170,0
20240118,190500,227073320,7170,7170,7170,7170,0
20240118,190400,227073320,7170,7170,7170,7170,0
20240118,190300,227073320,7170,7170,7170,7170,0
20240118,190200,227073320,7170,7170,7170,7170,0
20240118,190100,227073320,7170,7170,7170,7170,0
20240118,190000,227073320,7170,7170,7170,7170,0
20240118,185900,227073320,7170,7170,7170,7170,0
20240118,185800,227073320,7170,7170,7170,7170,0
20240118,185700,227073320,7170,7170,7170,7170,0
20240118,185600,227073320,7170,7170,7170,7170,0
20240118,185500,227073320,7170,7170,7170,7170,0
20240118,185400,227073320,7170,7170,7170,7170,0
20240118,185300,227073320,7170,7170,7170,7170,802
20240118,185200,227073320,7170,7170,7170,7170,0
20240118,185100,227073320,7170,7170,7170,7170,0
20240118,185000,227073320,7170,7170,7170,7170,0
20240118,184900,227073320,7170,7170,7170,7170,0
20240118,184800,227073320,7170,7170,7170,7170,0
20240118,184700,227073320,7170,7170,7170,7170,0
20240118,184600,227073320,7170,7170,7170,7170,0
20240118,184500,227073320,7170,7170,7170,7170,0
20240118,184400,227073320,7170,7170,7170,7170,0
20240118,184300,227073320,7170,7170,7170,7170,0
20240118,184200,227073320,7170,7170,7170,7170,0
20240118,184100,227073320,7170,7170,7170,7170,0
20240118,184000,227073320,7170,7170,7170,7170,0
20240118,183900,227073320,7170,7170,7170,7170,0
20240118,183800,227073320,7170,7170,7170,7170,0
20240118,183700,227073320,7170,7170,7170,7170,0
20240118,183600,227073320,7170,7170,7170,7170,0
20240118,183500,227073320,7170,7170,7170,7170,0
20240118,183400,227073320,7170,7170,7170,7170,0
20240118,183300,227073320,7170,7170,7170,7170,0
20240118,183200,227073320,7170,7170,7170,7170,0
20240118,183100,227073320,7170,7170,7170,7170,0
20240118,183000,227073320,7170,7170,7170,7170,0
20240118,182900,227073320,7170,7170,7170,7170,0
20240118,182800,227073320,7170,7170,7170,7170,0
20240118,182700,227073320,7170,7170,7170,7170,0
20240118,182600,227073320,7170,7170,7170,7170,0
20240118,182500,227073320,7170,7170,7170,7170,0
20240118,182400,227073320,7170,7170,7170,7170,0
20240118,182300,227073320,7170,7170,7170,7170,802
20240118,182200,227073320,7170,7170,7170,7170,0
20240118,182100,227073320,7170,7170,7170,7170,0
20240118,182000,227073320,7170,7170,7170,7170,0
20240118,181900,227073320,7170,7170,7170,7170,0
20240118,181800,227073320,7170,7170,7170,7170,0
20240118,181700,227073320,7170,7170,7170,7170,0
20240118,181600,227073320,7170,7170,7170,7170,0
20240118,181500,227073320,7170,7170,7170,7170,0
20240118,181400,227073320,7170,7170,7170,7170,0
20240118,181300,227073320,7170,7170,7170,7170,0
20240118,181200,227073320,7170,7170,7170,7170,0
20240118,181100,227073320,7170,7170,7170,7170,0
20240118,181000,227073320,7170,7170,7170,7170,0
20240118,180900,227073320,7170,7170,7170,7170,0
20240118,180800,227073320,7170,7170,7170,7170,0
20240118,180700,227073320,7170,7170,7170,7170,0
20240118,180600,227073320,7170,7170,7170,7170,0
20240118,180500,227073320,7170,7170,7170,7170,0
20240118,180400,227073320,7170,7170,7170,7170,0
20240118,180300,227073320,7170,7170,7170,7170,0
20240118,180200,227073320,7170,7170,7170,7170,0
20240118,180100,227073320,7170,7170,7170,7170,0
20240118,180000,227073320,7170,7170,7170,7170,0
20240118,175900,227073320,7170,7170,7170,7170,0
20240118,175800,227073320,7170,7170,7170,7170,0
20240118,175700,227073320,7170,7170,7170,7170,0
20240118,175600,227073320,7170,7170,7170,7170,0
20240118,175500,227073320,7170,7170,7170,7170,0
20240118,175400,227073320,7170,7170,7170,7170,0
20240118,175300,227073320,7170,7170,7170,7170,802
20240118,175200,227073320,7170,7170,7170,7170,0
20240118,175100,227073320,7170,7170,7170,7170,0
20240118,175000,227073320,7170,7170,7170,7170,0
20240118,174900,227073320,7170,7170,7170,7170,0
20240118,174800,227073320,7170,7170,7170,7170,0
20240118,174700,227073320,7170,7170,7170,7170,0
20240118,174600,227073320,7170,7170,7170,7170,0
20240118,174500,227073320,7170,7170,7170,7170,0
20240118,174400,227073320,7170,7170,7170,7170,0
20240118,174300,227073320,7170,7170,7170,7170,0
20240118,174200,227073320,7170,7170,7170,7170,0
20240118,174100,227073320,7170,7170,7170,7170,0
20240118,174000,227073320,7170,7170,7170,7170,0
20240118,173900,227073320,7170,7170,7170,7170,0
20240118,173800,227073320,7170,7170,7170,7170,0
20240118,173700,227073320,7170,7170,7170,7170,0
20240118,173600,227073320,7170,7170,7170,7170,0
20240118,173500,227073320,7170,7170,7170,7170,0
20240118,173400,227073320,7170,7170,7170,7170,0
20240118,173300,227073320,7170,7170,7170,7170,0
20240118,173200,227073320,7170,7170,7170,7170,0
20240118,173100,227073320,7170,7170,7170,7170,0
20240118,173000,227073320,7170,7170,7170,7170,0
20240118,172900,227073320,7170,7170,7170,7170,0
20240118,172800,227073320,7170,7170,7170,7170,0
20240118,172700,227073320,7170,7170,7170,7170,0
20240118,172600,227073320,7170,7170,7170,7170,0
20240118,172500,227073320,7170,7170,7170,7170,0
20240118,172400,227073320,7170,7170,7170,7170,0
20240118,172300,227073320,7170,7170,7170,7170,802
20240118,172200,227073320,7170,7170,7170,7170,0
20240118,172100,227073320,7170,7170,7170,7170,0
20240118,172000,227073320,7170,7170,7170,7170,0
20240118,171900,227073320,7170,7170,7170,7170,0
20240118,171800,227073320,7170,7170,7170,7170,0
20240118,171700,227073320,7170,7170,7170,7170,0
20240118,171600,227073320,7170,7170,7170,7170,0
20240118,171500,227073320,7170,7170,7170,7170,0
20240118,171400,227073320,7170,7170,7170,7170,0
20240118,171300,227073320,7170,7170,7170,7170,0
20240118,171200,227073320,7170,7170,7170,7170,0
20240118,171100,227073320,7170,7170,7170,7170,0
20240118,171000,227073320,7170,7170,7170,7170,0
20240118,170900,227073320,7170,7170,7170,7170,0
20240118,170800,227073320,7170,7170,7170,7170,0
20240118,170700,227073320,7170,7170,7170,7170,0
20240118,170600,227073320,7170,7170,7170,7170,0
20240118,170500,227073320,7170,7170,7170,7170,0
20240118,170400,227073320,7170,7170,7170,7170,0
20240118,170300,227073320,7170,7170,7170,7170,0
20240118,170200,227073320,7170,7170,7170,7170,0
20240118,170100,227073320,7170,7170,7170,7170,0
20240118,170000,227073320,7170,7170,7170,7170,0
20240118,165900,227073320,7170,7170,7170,7170,0
20240118,165800,227073320,7170,7170,7170,7170,0
20240118,165700,227073320,7170,7170,7170,7170,0
20240118,165600,227073320,7170,7170,7170,7170,0
20240118,165500,227073320,7170,7170,7170,7170,0
20240118,165400,227073320,7170,7170,7170,7170,0
20240118,165300,227073320,7170,7170,7170,7170,802
20240118,165200,227073320,7170,7170,7170,7170,0
20240118,165100,227073320,7170,7170,7170,7170,0
20240118,165000,227073320,7170,7170,7170,7170,0
20240118,164900,227073320,7170,7170,7170,7170,0
20240118,164800,227073320,7170,7170,7170,7170,0
20240118,164700,227073320,7170,7170,7170,7170,0
20240118,164600,227073320,7170,7170,7170,7170,0
20240118,164500,227073320,7170,7170,7170,7170,0
20240118,164400,227073320,7170,7170,7170,7170,0
20240118,164300,227073320,7170,7170,7170,7170,0
20240118,164200,227073320,7170,7170,7170,7170,0
20240118,164100,227073320,7170,7170,7170,7170,0
20240118,164000,227073320,7170,7170,7170,7170,0
20240118,163900,227073320,7170,7170,7170,7170,0
20240118,163800,227073320,7170,7170,7170,7170,0
20240118,163700,227073320,7170,7170,7170,7170,0
20240118,163600,227073320,7170,7170,7170,7170,0
20240118,163500,227073320,7170,7170,7170,7170,0
20240118,163400,227073320,7170,7170,7170,7170,0
20240118,163300,227073320,7170,7170,7170,7170,0
20240118,163200,227073320,7170,7170,7170,7170,0
20240118,163100,227073320,7170,7170,7170,7170,0
20240118,163000,227073320,7170,7170,7170,7170,0
20240118,162900,227073320,7170,7170,7170,7170,0
20240118,162800,227073320,7170,7170,7170,7170,0
20240118,162700,227073320,7170,7170,7170,7170,0
20240118,162600,227073320,7170,7170,7170,7170,0
20240118,162500,227073320,7170,7170,7170,7170,0
20240118,162400,227073320,7170,7170,7170,7170,0
20240118,162300,227073320,7170,7170,7170,7170,802
20240118,162200,227073320,7170,7170,7170,7170,0
20240118,162100,227073320,7170,7170,7170,7170,0
20240118,162000,227073320,7170,7170,7170,7170,0
20240118,161900,227073320,7170,7170,7170,7170,0
20240118,161800,227073320,7170,7170,7170,7170,0
20240118,161700,227073320,7170,7170,7170,7170,0
20240118,161600,227073320,7170,7170,7170,7170,0
20240118,161500,227073320,7170,7170,7170,7170,0
20240118,161400,227073320,7170,7170,7170,7170,0
20240118,161300,227073320,7170,7170,7170,7170,0
20240118,161200,227073320,7170,7170,7170,7170,0
20240118,161100,227073320,7170,7170,7170,7170,0
20240118,161000,227073320,7170,7170,7170,7170,0
20240118,160900,227073320,7170,7170,7170,7170,0
20240118,160800,227073320,7170,7170,7170,7170,0
20240118,160700,227073320,7170,7170,7170,7170,0
20240118,160600,227073320,7170,7170,7170,7170,0
20240118,160500,227073320,7170,7170,7170,7170,0
20240118,160400,227073320,7170,7170,7170,7170,0
20240118,160300,227073320,7170,7170,7170,7170,0
20240118,160200,227073320,7170,7170,7170,7170,0
20240118,160100,227073320,7170,7170,7170,7170,0
20240118,160000,227073320,7170,7170,7170,7170,0
20240118,155900,227073320,7170,7170,7170,7170,0
20240118,155800,227073320,7170,7170,7170,7170,0
20240118,155700,227073320,7170,7170,7170,7170,0
20240118,155600,227073320,7170,7170,7170,7170,0
20240118,155500,227073320,7170,7170,7170,7170,0
20240118,155400,227073320,7170,7170,7170,7170,0
20240118,155300,227073320,7170,7170,7170,7170,802
20240118,155200,227073320,7170,7170,7170,7170,0
20240118,155100,227073320,7170,7170,7170,7170,0
20240118,155000,227073320,7170,7170,7170,7170,0
20240118,154900,227073320,7170,7170,7170,7170,0
20240118,154800,227073320,7170,7170,7170,7170,0
20240118,154700,227073320,7170,7170,7170,7170,0
20240118,154600,227073320,7170,7170,7170,7170,0
20240118,154500,227073320,7170,7170,7170,7170,0
20240118,154400,227073320,7170,7170,7170,7170,0
20240118,154300,227073320,7170,7170,7170,7170,0
20240118,154200,227073320,7170,7170,7170,7170,0
20240118,154100,227073320,7170,7170,7170,7170,0
20240118,154000,227073320,7170,7170,7170,7170,0
20240118,153900,227073320,7170,7170,7170,7170,0
20240118,153800,227073320,7170,7170,7170,7170,0
20240118,153700,227073320,7170,7170,7170,7170,0
20240118,153600,227073320,7170,7170,7170,7170,0
20240118,153500,227073320,7170,7170,7170,7170,0
20240118,153400,227073320,7170,7170,7170,7170,0
20240118,153300,227073320,7170,7170,7170,7170,0
20240118,153200,227073320,7170,7170,7170,7170,0
20240118,153100,227073320,7170,7170,7170,7170,0
20240118,153000,227073320,7170,7170,7170,7170,802
20240118,152900,221322980,7160,7160,7160,7160,0
20240118,152800,221322980,7160,7160,7160,7160,0
20240118,152700,221322980,7160,7160,7160,7160,0
20240118,152600,221322980,7160,7160,7160,7160,0
20240118,152500,221322980,7160,7160,7160,7160,0
20240118,152400,221322980,7160,7160,7160,7160,0
20240118,152300,221322980,7160,7160,7160,7160,0
20240118,152200,221322980,7160,7160,7160,7160,0
20240118,152100,221322980,7160,7160,7160,7160,0
20240118,152000,221322980,7160,7160,7160,7160,0
20240118,151900,221322980,7160,7170,7190,7160,41
20240118,151800,221029070,7200,7190,7200,7170,610
20240118,151700,216640960,7190,7190,7190,7190,0
20240118,151600,216640960,7190,7190,7190,7190,0
20240118,151500,216640960,7190,7190,7190,7190,15
20240118,151400,216533110,7190,7180,7190,7180,6
20240118,151300,216490010,7180,7180,7180,7180,20
20240118,151200,216346410,7180,7180,7180,7180,10
20240118,151100,216274610,7180,7180,7180,7180,2
20240118,151000,216260250,7180,7170,7180,7170,300
20240118,150900,214106330,7180,7180,7180,7180,10
20240118,150800,214034530,7180,7180,7180,7180,10
20240118,150700,213962730,7180,7180,7180,7170,42
20240118,150600,213661250,7180,7190,7190,7170,1150
20240118,150500,205396230,7190,7190,7190,7170,467
20240118,150400,202043080,7190,7190,7190,7190,10
20240118,150300,201971180,7190,7190,7190,7190,7
20240118,150200,201920850,7190,7190,7190,7190,0
20240118,150100,201920850,7190,7190,7190,7190,0
20240118,150000,201920850,7190,7190,7190,7190,12
20240118,145900,201834570,7200,7200,7200,7200,0
20240118,145800,201834570,7200,7200,7200,7200,4
20240118,145700,201805770,7200,7190,7200,7190,10
20240118,145600,201733850,7200,7200,7200,7200,0
20240118,145500,201733850,7200,7200,7200,7200,0
20240118,145400,201733850,7200,7200,7200,7200,0
20240118,145300,201733850,7200,7200,7200,7200,0
20240118,145200,201733850,7200,7190,7200,7190,3
20240118,145100,201712270,7190,7200,7200,7190,9
20240118,145000,201647550,7180,7180,7180,7180,157
20240118,144900,200520290,7190,7190,7190,7190,156
20240118,144800,199398650,7190,7190,7190,7190,0
20240118,144700,199398650,7190,7190,7190,7190,0
20240118,144600,199398650,7190,7190,7190,7190,0
20240118,144500,199398650,7190,7190,7190,7190,0
20240118,144400,199398650,7190,7190,7190,7180,106
20240118,144300,198637510,7190,7180,7190,7180,66
20240118,144200,198163610,7180,7180,7180,7180,0
20240118,144100,198163610,7180,7180,7180,7180,0
20240118,144000,198163610,7180,7160,7180,7160,267
20240118,143900,196251870,7160,7150,7160,7150,378
20240118,143800,193546170,7190,7190,7190,7190,0
20240118,143700,193546170,7190,7190,7190,7190,0
20240118,143600,193546170,7190,7190,7190,7190,0
20240118,143500,193546170,7190,7190,7190,7190,0
20240118,143400,193546170,7190,7150,7190,7150,3
20240118,143300,193524680,7200,7200,7200,7200,3
20240118,143200,193503080,7200,7190,7210,7140,305
20240118,143100,191305790,7190,7170,7190,7170,201
20240118,143000,189862790,7180,7180,7180,7180,0
20240118,142900,189862790,7180,7180,7180,7180,0
20240118,142800,189862790,7180,7180,7180,7180,0
20240118,142700,189862790,7180,7180,7180,7180,0
20240118,142600,189862790,7180,7180,7180,7180,0
20240118,142500,189862790,7180,7180,7180,7180,0
20240118,142400,189862790,7180,7180,7180,7180,0
20240118,142300,189862790,7180,7180,7180,7180,0
20240118,142200,189862790,7180,7180,7180,7180,0
20240118,142100,189862790,7180,7180,7180,7180,0
20240118,142000,189862790,7180,7180,7180,7180,0
20240118,141900,189862790,7180,7180,7180,7180,13
20240118,141800,189769450,7180,7180,7180,7180,0
20240118,141700,189769450,7180,7180,7180,7180,0
20240118,141600,189769450,7180,7180,7180,7180,0
20240118,141500,189769450,7180,7180,7180,7180,0
20240118,141400,189769450,7180,7180,7180,7180,1
20240118,141300,189762270,7170,7170,7170,7170,205
20240118,141200,188292420,7170,7170,7170,7170,0
20240118,141100,188292420,7170,7170,7170,7170,0
20240118,141000,188292420,7170,7170,7170,7170,41
20240118,140900,187998450,7180,7180,7180,7180,0
20240118,140800,187998450,7180,7180,7180,7180,0
20240118,140700,187998450,7180,7180,7180,7180,0
20240118,140600,187998450,7180,7180,7180,7180,0
20240118,140500,187998450,7180,7180,7180,7180,1
20240118,140400,187991270,7120,7120,7120,7120,0
20240118,140300,187991270,7120,7120,7120,7120,0
20240118,140200,187991270,7120,7120,7120,7120,5
20240118,140100,187955670,7180,7180,7180,7180,0
20240118,140000,187955670,7180,7180,7180,7180,0
20240118,135900,187955670,7180,7180,7180,7180,0
20240118,135800,187955670,7180,7180,7180,7180,4
20240118,135700,187926950,7180,7180,7180,7180,0
20240118,135600,187926950,7180,7180,7180,7180,0
20240118,135500,187926950,7180,7180,7180,7180,0
20240118,135400,187926950,7180,7180,7180,7180,0
20240118,135300,187926950,7180,7180,7180,7180,0
20240118,135200,187926950,7180,7180,7180,7180,0
20240118,135100,187926950,7180,7180,7180,7180,0
20240118,135000,187926950,7180,7180,7180,7180,0
20240118,134900,187926950,7180,7180,7180,7180,0
20240118,134800,187926950,7180,7180,7180,7180,16
20240118,134700,187812070,7180,7170,7180,7170,496
20240118,134600,184253360,7160,7160,7160,7160,192
20240118,134500,182878640,7160,7160,7160,7160,0
20240118,134400,182878640,7160,7160,7160,7160,0
20240118,134300,182878640,7160,7160,7160,7160,0
20240118,134200,182878640,7160,7160,7160,7160,5
20240118,134100,182842840,7160,7140,7160,7140,194
20240118,134000,181457660,7140,7110,7140,7110,86
20240118,133900,180846170,7140,7140,7140,7140,0
20240118,133800,180846170,7140,7140,7140,7140,0
20240118,133700,180846170,7140,7140,7140,7140,0
20240118,133600,180846170,7140,7140,7140,7140,83
20240118,133500,180253550,7110,7120,7120,7110,600
20240118,133400,175986130,7130,7130,7130,7130,138
20240118,133300,175002190,7130,7140,7140,7130,100
20240118,133200,174288840,7150,7150,7150,7150,0
20240118,133100,174288840,7150,7150,7150,7150,0
20240118,133000,174288840,7150,7150,7150,7150,180
20240118,132900,173001840,7140,7150,7150,7140,412
20240118,132800,170058590,7150,7160,7160,7150,394
20240118,132700,167241050,7160,7200,7200,7160,1128
20240118,132600,159151120,7220,7220,7220,7220,0
20240118,132500,159151120,7220,7220,7220,7220,0
20240118,132400,159151120,7220,7220,7220,7220,780
20240118,132300,153519520,7200,7200,7200,7200,210
20240118,132200,152007520,7210,7220,7220,7210,588
20240118,132100,147763160,7220,7220,7220,7220,70
20240118,132000,147257760,7220,7220,7220,7220,0
20240118,131900,147257760,7220,7220,7220,7220,68
20240118,131800,146766800,7200,7200,7200,7200,0
20240118,131700,146766800,7200,7210,7210,7200,167
20240118,131600,145563430,7220,7220,7220,7220,0
20240118,131500,145563430,7220,7220,7220,7220,0
20240118,131400,145563430,7220,7220,7220,7220,0
20240118,131300,145563430,7220,7220,7220,7220,0
20240118,131200,145563430,7220,7220,7220,7220,0
20240118,131100,145563430,7220,7220,7220,7220,5
20240118,131000,145527330,7220,7220,7220,7220,12
20240118,130900,145440690,7220,7220,7220,7220,0
20240118,130800,145440690,7220,7220,7220,7220,0
20240118,130700,145440690,7220,7220,7220,7220,4
20240118,130600,145411810,7220,7220,7220,7220,5
20240118,130500,145375710,7210,7220,7230,7210,339
20240118,130400,142930630,7220,7220,7220,7220,0
20240118,130300,142930630,7220,7220,7220,7220,0
20240118,130200,142930630,7220,7220,7220,7220,750
20240118,130100,137515630,7220,7230,7230,7220,334
20240118,130000,135103200,7230,7250,7250,7230,245
20240118,125900,133330190,7250,7250,7250,7250,0
20240118,125800,133330190,7250,7260,7260,7250,104
20240118,125700,132576150,7260,7260,7260,7260,22
20240118,125600,132416430,7270,7270,7270,7270,0
20240118,125500,132416430,7270,7270,7270,7270,126
20240118,125400,131500410,7280,7280,7280,7280,0
20240118,125300,131500410,7280,7280,7280,7280,0
20240118,125200,131500410,7280,7280,7280,7280,50
20240118,125100,131136410,7280,7280,7280,7280,61
20240118,125000,130692330,7280,7280,7280,7280,0
20240118,124900,130692330,7280,7280,7280,7280,0
20240118,124800,130692330,7280,7280,7280,7280,0
20240118,124700,130692330,7280,7280,7280,7280,0
20240118,124600,130692330,7280,7290,7290,7280,348
20240118,124500,128157860,7300,7300,7300,7300,0
20240118,124400,128157860,7300,7300,7300,7300,17
20240118,124300,128033760,7300,7300,7300,7300,0
20240118,124200,128033760,7300,7300,7300,7300,100
20240118,124100,127303760,7300,7300,7300,7300,0
20240118,124000,127303760,7300,7310,7310,7300,56
20240118,123900,126894900,7310,7310,7310,7310,0
20240118,123800,126894900,7310,7310,7310,7310,0
20240118,123700,126894900,7310,7310,7310,7310,0
20240118,123600,126894900,7310,7310,7310,7310,2
20240118,123500,126880280,7300,7310,7310,7300,12
20240118,123400,126792660,7300,7300,7300,7300,0
20240118,123300,126792660,7300,7300,7300,7300,0
20240118,123200,126792660,7300,7300,7300,7300,413
20240118,123100,123777760,7290,7290,7290,7290,0
20240118,123000,123777760,7290,7290,7290,7290,20
20240118,122900,123631960,7290,7290,7290,7290,20
20240118,122800,123486160,7290,7290,7290,7290,162
20240118,122700,122305180,7290,7290,7290,7290,0
20240118,122600,122305180,7290,7290,7290,7290,0
20240118,122500,122305180,7290,7290,7290,7290,0
20240118,122400,122305180,7290,7290,7290,7290,0
20240118,122300,122305180,7290,7290,7290,7290,0
20240118,122200,122305180,7290,7290,7290,7290,20
20240118,122100,122159380,7290,7290,7290,7290,0
20240118,122000,122159380,7290,7290,7290,7290,0
20240118,121900,122159380,7290,7290,7290,7290,0
20240118,121800,122159380,7290,7290,7290,7290,30
20240118,121700,121940680,7290,7290,7290,7290,0
20240118,121600,121940680,7290,7290,7290,7290,30
20240118,121500,121721980,7290,7290,7290,7290,20
20240118,121400,121576180,7290,7290,7290,7290,0
20240118,121300,121576180,7290,7290,7290,7290,20
20240118,121200,121430380,7290,7290,7290,7290,30
20240118,121100,121211680,7290,7290,7290,7290,30
20240118,121000,120992980,7300,7300,7300,7300,0
20240118,120900,120992980,7300,7300,7300,7300,6
20240118,120800,120949180,7290,7290,7290,7290,0
20240118,120700,120949180,7290,7290,7290,7290,103
20240118,120600,120198310,7290,7290,7290,7290,20
20240118,120500,120052510,7290,7290,7290,7290,30
20240118,120400,119833810,7290,7290,7290,7290,200
20240118,120300,118375810,7290,7290,7290,7290,100
20240118,120200,117646810,7300,7300,7300,7300,0
20240118,120100,117646810,7300,7300,7300,7300,0
20240118,120000,117646810,7300,7300,7300,7300,0
20240118,115900,117646810,7300,7300,7300,7300,0
20240118,115800,117646810,7300,7300,7300,7300,0
20240118,115700,117646810,7300,7300,7300,7300,0
20240118,115600,117646810,7300,7300,7300,7300,0
20240118,115500,117646810,7300,7300,7300,7300,0
20240118,115400,117646810,7300,7300,7300,7300,0
20240118,115300,117646810,7300,7300,7300,7300,200
20240118,115200,116186810,7300,7300,7300,7300,0
20240118,115100,116186810,7300,7300,7300,7300,36
20240118,115000,115924010,7310,7310,7310,7310,0
20240118,114900,115924010,7310,7310,7310,7310,0
20240118,114800,115924010,7310,7310,7310,7310,0
20240118,114700,115924010,7310,7310,7310,7300,8
20240118,114600,115865590,7300,7300,7300,7300,18
20240118,114500,115734190,7300,7300,7300,7300,0
20240118,114400,115734190,7300,7300,7300,7300,43
20240118,114300,115420290,7300,7300,7300,7300,0
20240118,114200,115420290,7300,7300,7300,7300,0
20240118,114100,115420290,7300,7300,7300,7300,0
20240118,114000,115420290,7300,7300,7300,7300,0
20240118,113900,115420290,7300,7300,7300,7300,10
20240118,113800,115347290,7310,7310,7310,7310,6
20240118,113700,115303430,7310,7310,7310,7310,0
20240118,113600,115303430,7310,7320,7320,7310,585
20240118,113500,111025280,7320,7320,7320,7320,0
20240118,113400,111025280,7320,7320,7320,7320,40
20240118,113300,110732480,7320,7320,7320,7320,0
20240118,113200,110732480,7320,7320,7320,7320,20
20240118,113100,110586080,7330,7330,7330,7330,0
20240118,113000,110586080,7330,7330,7330,7330,0
20240118,112900,110586080,7330,7330,7330,7330,0
20240118,112800,110586080,7330,7330,7330,7330,0
20240118,112700,110586080,7330,7330,7330,7330,0
20240118,112600,110586080,7330,7330,7330,7330,0
20240118,112500,110586080,7330,7330,7330,7330,0
20240118,112400,110586080,7330,7330,7330,7330,0
20240118,112300,110586080,7330,7330,7330,7330,0
20240118,112200,110586080,7330,7330,7330,7330,0
20240118,112100,110586080,7330,7330,7330,7330,0
20240118,112000,110586080,7330,7330,7330,7330,2
20240118,111900,110571420,7320,7320,7320,7320,18
20240118,111800,110439660,7320,7320,7320,7320,10
20240118,111700,110366460,7320,7320,7320,7320,11
20240118,111600,110285940,7320,7320,7320,7320,0
20240118,111500,110285940,7320,7320,7320,7320,1001
20240118,111400,102958620,7330,7330,7330,7330,0
20240118,111300,102958620,7330,7330,7330,7330,0
20240118,111200,102958620,7330,7330,7330,7330,0
20240118,111100,102958620,7330,7330,7330,7330,0
20240118,111000,102958620,7330,7330,7330,7330,0
20240118,110900,102958620,7330,7330,7330,7330,0
20240118,110800,102958620,7330,7330,7330,7330,0
20240118,110700,102958620,7330,7330,7330,7330,6
20240118,110600,102914640,7330,7330,7330,7330,17
20240118,110500,102790030,7330,7330,7330,7330,3
20240118,110400,102768040,7330,7330,7330,7330,48
20240118,110300,102416200,7330,7330,7330,7330,0
20240118,110200,102416200,7330,7330,7330,7330,0
20240118,110100,102416200,7330,7330,7330,7330,10
20240118,110000,102342900,7330,7330,7330,7330,0
20240118,105900,102342900,7330,7330,7330,7330,0
20240118,105800,102342900,7330,7330,7330,7330,0
20240118,105700,102342900,7330,7330,7330,7330,50
20240118,105600,101976400,7330,7340,7340,7330,369
20240118,105500,99271490,7330,7320,7330,7320,360
20240118,105400,96635460,7330,7330,7330,7330,0
20240118,105300,96635460,7330,7330,7330,7330,0
20240118,105200,96635460,7330,7330,7330,7330,0
20240118,105100,96635460,7330,7330,7330,7330,0
20240118,105000,96635460,7330,7330,7330,7330,5
20240118,104900,96598810,7330,7320,7330,7320,451
20240118,104800,93294640,7310,7310,7310,7310,32
20240118,104700,93060720,7320,7320,7320,7320,0
20240118,104600,93060720,7320,7320,7320,7320,0
20240118,104500,93060720,7320,7320,7320,7320,0
20240118,104400,93060720,7320,7320,7320,7320,324
20240118,104300,90689040,7330,7320,7330,7320,2
20240118,104200,90674390,7320,7320,7320,7320,0
20240118,104100,90674390,7320,7320,7320,7320,0
20240118,104000,90674390,7320,7320,7320,7320,0
20240118,103900,90674390,7320,7320,7320,7320,0
20240118,103800,90674390,7320,7320,7320,7320,0
20240118,103700,90674390,7320,7320,7320,7320,0
20240118,103600,90674390,7320,7330,7330,7320,106
20240118,103500,89898410,7320,7320,7320,7320,0
20240118,103400,89898410,7320,7320,7320,7320,0
20240118,103300,89898410,7320,7320,7320,7320,54
20240118,103200,89503130,7320,7320,7320,7320,50
20240118,103100,89137130,7330,7330,7330,7330,14
20240118,103000,89034510,7330,7330,7330,7330,2
20240118,102900,89019850,7330,7330,7330,7330,0
20240118,102800,89019850,7330,7330,7330,7330,5
20240118,102700,88983200,7320,7320,7320,7320,170
20240118,102600,87738800,7330,7330,7330,7330,0
20240118,102500,87738800,7330,7330,7330,7330,5
20240118,102400,87702150,7320,7320,7320,7320,50
20240118,102300,87336150,7320,7320,7320,7320,76
20240118,102200,86779830,7320,7320,7320,7320,0
20240118,102100,86779830,7320,7320,7320,7320,0
20240118,102000,86779830,7320,7320,7320,7320,30
20240118,101900,86560230,7330,7330,7330,7330,5
20240118,101800,86523580,7320,7320,7320,7320,0
20240118,101700,86523580,7320,7320,7320,7320,30
20240118,101600,86303980,7320,7320,7320,7320,316
20240118,101500,83990860,7310,7320,7320,7310,769
20240118,101400,78369360,7340,7340,7340,7340,0
20240118,101300,78369360,7340,7340,7340,7340,0
20240118,101200,78369360,7340,7340,7340,7340,242
20240118,101100,76593080,7350,7350,7350,7350,100
20240118,101000,75858080,7350,7340,7350,7340,137
20240118,100900,74852340,7340,7340,7340,7340,0
20240118,100800,74852340,7340,7340,7340,7340,0
20240118,100700,74852340,7340,7340,7340,7340,0
20240118,100600,74852340,7340,7340,7340,7340,749
20240118,100500,69354680,7340,7350,7350,7340,326
20240118,100400,66961780,7350,7350,7350,7350,0
20240118,100300,66961780,7350,7340,7350,7340,378
20240118,100200,64184640,7340,7330,7340,7330,350
20240118,100100,61616040,7330,7330,7330,7330,1
20240118,100000,61608710,7340,7340,7340,7340,0
20240118,095900,61608710,7340,7340,7340,7340,0
20240118,095800,61608710,7340,7340,7340,7340,0
20240118,095700,61608710,7340,7340,7340,7340,61
20240118,095600,61160970,7310,7340,7340,7310,34
20240118,095500,60912400,7350,7350,7350,7350,0
20240118,095400,60912400,7350,7320,7350,7320,1234
20240118,095300,51846950,7300,7300,7300,7300,0
20240118,095200,51846950,7300,7300,7300,7300,0
20240118,095100,51846950,7300,7300,7300,7300,340
20240118,095000,49364950,7300,7300,7300,7300,0
20240118,094900,49364950,7300,7300,7300,7300,4
20240118,094800,49335750,7340,7340,7340,7340,0
20240118,094700,49335750,7340,7330,7340,7320,637
20240118,094600,44663780,7300,7250,7320,7250,796
20240118,094500,38849980,7270,7270,7270,7270,21
20240118,094400,38697310,7270,7270,7270,7270,59
20240118,094300,38268380,7260,7260,7260,7260,125
20240118,094200,37360880,7260,7260,7260,7260,0
20240118,094100,37360880,7260,7260,7260,7260,0
20240118,094000,37360880,7260,7260,7260,7260,0
20240118,093900,37360880,7260,7260,7260,7260,375
20240118,093800,34638380,7260,7260,7260,7260,15
20240118,093700,34529480,7260,7260,7260,7260,5
20240118,093600,34493180,7250,7250,7250,7250,106
20240118,093500,33724680,7250,7240,7250,7240,179
20240118,093400,32427430,7250,7250,7250,7250,0
20240118,093300,32427430,7250,7240,7250,7240,300
20240118,093200,30252440,7250,7250,7250,7250,2
20240118,093100,30237940,7190,7230,7230,7190,3534
20240118,093000,4810430,7250,7250,7250,7250,0
20240118,092900,4810430,7250,7250,7250,7250,0
20240118,092800,4810430,7250,7250,7250,7250,0
20240118,092700,4810430,7250,7240,7250,7240,155
20240118,092600,3687830,7230,7230,7230,7230,10
20240118,092500,3615530,7230,7220,7230,7220,156
20240118,092400,2488210,7210,7200,7210,7200,61
20240118,092300,2048730,7210,7210,7210,7210,0
20240118,092200,2048730,7210,7210,7210,7210,0
20240118,092100,2048730,7210,7210,7210,7210,3
20240118,092000,2027100,7210,7200,7210,7200,61
20240118,091900,1587800,7200,7200,7200,7200,0
20240118,091800,1587800,7200,7200,7200,7200,0
20240118,091700,1587800,7200,7200,7200,7200,0
20240118,091600,1587800,7200,7200,7200,7200,0
20240118,091500,1587800,7200,7200,7200,7200,0
20240118,091400,1587800,7200,7200,7200,7200,0
20240118,091300,1587800,7200,7200,7200,7200,0
20240118,091200,1587800,7200,7200,7200,7200,0
20240118,091100,1587800,7200,7200,7200,7200,0
20240118,091000,1587800,7200,7200,7200,7200,0
20240118,090900,1587800,7200,7200,7200,7200,0
20240118,090800,1587800,7200,7190,7200,7190,18
20240118,090700,1458370,7190,7190,7190,7190,35
20240118,090600,1206720,7190,7190,7190,7190,5
20240118,090500,1170770,7190,7190,7190,7190,2
20240118,090400,1156390,7190,7190,7190,7190,0
20240118,090300,1156390,7190,7190,7190,7190,0
20240118,090200,1156390,7190,7150,7190,7150,32
20240118,090100,927510,7190,7190,7190,7190,0
20240118,090000,927510,7190,7190,7190,7190,129