stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,203300,156478290,2155,2155,2155,2155,1394
20240115,203200,156478290,2155,2155,2155,2155,0
20240115,203100,156478290,2155,2155,2155,2155,0
20240115,203000,156478290,2155,2155,2155,2155,0
20240115,202900,156478290,2155,2155,2155,2155,0
20240115,202800,156478290,2155,2155,2155,2155,0
20240115,202700,156478290,2155,2155,2155,2155,0
20240115,202600,156478290,2155,2155,2155,2155,0
20240115,202500,156478290,2155,2155,2155,2155,0
20240115,202400,156478290,2155,2155,2155,2155,0
20240115,202300,156478290,2155,2155,2155,2155,0
20240115,202200,156478290,2155,2155,2155,2155,0
20240115,202100,156478290,2155,2155,2155,2155,0
20240115,202000,156478290,2155,2155,2155,2155,0
20240115,201900,156478290,2155,2155,2155,2155,0
20240115,201800,156478290,2155,2155,2155,2155,0
20240115,201700,156478290,2155,2155,2155,2155,0
20240115,201600,156478290,2155,2155,2155,2155,0
20240115,201500,156478290,2155,2155,2155,2155,0
20240115,201400,156478290,2155,2155,2155,2155,0
20240115,201300,156478290,2155,2155,2155,2155,0
20240115,201200,156478290,2155,2155,2155,2155,0
20240115,201100,156478290,2155,2155,2155,2155,0
20240115,201000,156478290,2155,2155,2155,2155,0
20240115,200900,156478290,2155,2155,2155,2155,0
20240115,200800,156478290,2155,2155,2155,2155,0
20240115,200700,156478290,2155,2155,2155,2155,0
20240115,200600,156478290,2155,2155,2155,2155,0
20240115,200500,156478290,2155,2155,2155,2155,0
20240115,200400,156478290,2155,2155,2155,2155,0
20240115,200300,156478290,2155,2155,2155,2155,1394
20240115,200200,156478290,2155,2155,2155,2155,0
20240115,200100,156478290,2155,2155,2155,2155,0
20240115,200000,156478290,2155,2155,2155,2155,0
20240115,195900,156478290,2155,2155,2155,2155,0
20240115,195800,156478290,2155,2155,2155,2155,0
20240115,195700,156478290,2155,2155,2155,2155,0
20240115,195600,156478290,2155,2155,2155,2155,0
20240115,195500,156478290,2155,2155,2155,2155,0
20240115,195400,156478290,2155,2155,2155,2155,0
20240115,195300,156478290,2155,2155,2155,2155,0
20240115,195200,156478290,2155,2155,2155,2155,0
20240115,195100,156478290,2155,2155,2155,2155,0
20240115,195000,156478290,2155,2155,2155,2155,0
20240115,194900,156478290,2155,2155,2155,2155,0
20240115,194800,156478290,2155,2155,2155,2155,0
20240115,194700,156478290,2155,2155,2155,2155,0
20240115,194600,156478290,2155,2155,2155,2155,0
20240115,194500,156478290,2155,2155,2155,2155,0
20240115,194400,156478290,2155,2155,2155,2155,0
20240115,194300,156478290,2155,2155,2155,2155,0
20240115,194200,156478290,2155,2155,2155,2155,0
20240115,194100,156478290,2155,2155,2155,2155,0
20240115,194000,156478290,2155,2155,2155,2155,0
20240115,193900,156478290,2155,2155,2155,2155,0
20240115,193800,156478290,2155,2155,2155,2155,0
20240115,193700,156478290,2155,2155,2155,2155,0
20240115,193600,156478290,2155,2155,2155,2155,0
20240115,193500,156478290,2155,2155,2155,2155,0
20240115,193400,156478290,2155,2155,2155,2155,0
20240115,193300,156478290,2155,2155,2155,2155,1394
20240115,193200,156478290,2155,2155,2155,2155,0
20240115,193100,156478290,2155,2155,2155,2155,0
20240115,193000,156478290,2155,2155,2155,2155,0
20240115,192900,156478290,2155,2155,2155,2155,0
20240115,192800,156478290,2155,2155,2155,2155,0
20240115,192700,156478290,2155,2155,2155,2155,0
20240115,192600,156478290,2155,2155,2155,2155,0
20240115,192500,156478290,2155,2155,2155,2155,0
20240115,192400,156478290,2155,2155,2155,2155,0
20240115,192300,156478290,2155,2155,2155,2155,0
20240115,192200,156478290,2155,2155,2155,2155,0
20240115,192100,156478290,2155,2155,2155,2155,0
20240115,192000,156478290,2155,2155,2155,2155,0
20240115,191900,156478290,2155,2155,2155,2155,0
20240115,191800,156478290,2155,2155,2155,2155,0
20240115,191700,156478290,2155,2155,2155,2155,0
20240115,191600,156478290,2155,2155,2155,2155,0
20240115,191500,156478290,2155,2155,2155,2155,0
20240115,191400,156478290,2155,2155,2155,2155,0
20240115,191300,156478290,2155,2155,2155,2155,0
20240115,191200,156478290,2155,2155,2155,2155,0
20240115,191100,156478290,2155,2155,2155,2155,0
20240115,191000,156478290,2155,2155,2155,2155,0
20240115,190900,156478290,2155,2155,2155,2155,0
20240115,190800,156478290,2155,2155,2155,2155,0
20240115,190700,156478290,2155,2155,2155,2155,0
20240115,190600,156478290,2155,2155,2155,2155,0
20240115,190500,156478290,2155,2155,2155,2155,0
20240115,190400,156478290,2155,2155,2155,2155,0
20240115,190300,156478290,2155,2155,2155,2155,1394
20240115,190200,156478290,2155,2155,2155,2155,0
20240115,190100,156478290,2155,2155,2155,2155,0
20240115,190000,156478290,2155,2155,2155,2155,0
20240115,185900,156478290,2155,2155,2155,2155,0
20240115,185800,156478290,2155,2155,2155,2155,0
20240115,185700,156478290,2155,2155,2155,2155,0
20240115,185600,156478290,2155,2155,2155,2155,0
20240115,185500,156478290,2155,2155,2155,2155,0
20240115,185400,156478290,2155,2155,2155,2155,0
20240115,185300,156478290,2155,2155,2155,2155,0
20240115,185200,156478290,2155,2155,2155,2155,0
20240115,185100,156478290,2155,2155,2155,2155,0
20240115,185000,156478290,2155,2155,2155,2155,0
20240115,184900,156478290,2155,2155,2155,2155,0
20240115,184800,156478290,2155,2155,2155,2155,0
20240115,184700,156478290,2155,2155,2155,2155,0
20240115,184600,156478290,2155,2155,2155,2155,0
20240115,184500,156478290,2155,2155,2155,2155,0
20240115,184400,156478290,2155,2155,2155,2155,0
20240115,184300,156478290,2155,2155,2155,2155,0
20240115,184200,156478290,2155,2155,2155,2155,0
20240115,184100,156478290,2155,2155,2155,2155,0
20240115,184000,156478290,2155,2155,2155,2155,0
20240115,183900,156478290,2155,2155,2155,2155,0
20240115,183800,156478290,2155,2155,2155,2155,0
20240115,183700,156478290,2155,2155,2155,2155,0
20240115,183600,156478290,2155,2155,2155,2155,0
20240115,183500,156478290,2155,2155,2155,2155,0
20240115,183400,156478290,2155,2155,2155,2155,0
20240115,183300,156478290,2155,2155,2155,2155,1394
20240115,183200,156478290,2155,2155,2155,2155,0
20240115,183100,156478290,2155,2155,2155,2155,0
20240115,183000,156478290,2155,2155,2155,2155,0
20240115,182900,156478290,2155,2155,2155,2155,0
20240115,182800,156478290,2155,2155,2155,2155,0
20240115,182700,156478290,2155,2155,2155,2155,0
20240115,182600,156478290,2155,2155,2155,2155,0
20240115,182500,156478290,2155,2155,2155,2155,0
20240115,182400,156478290,2155,2155,2155,2155,0
20240115,182300,156478290,2155,2155,2155,2155,0
20240115,182200,156478290,2155,2155,2155,2155,0
20240115,182100,156478290,2155,2155,2155,2155,0
20240115,182000,156478290,2155,2155,2155,2155,0
20240115,181900,156478290,2155,2155,2155,2155,0
20240115,181800,156478290,2155,2155,2155,2155,0
20240115,181700,156478290,2155,2155,2155,2155,0
20240115,181600,156478290,2155,2155,2155,2155,0
20240115,181500,156478290,2155,2155,2155,2155,0
20240115,181400,156478290,2155,2155,2155,2155,0
20240115,181300,156478290,2155,2155,2155,2155,0
20240115,181200,156478290,2155,2155,2155,2155,0
20240115,181100,156478290,2155,2155,2155,2155,0
20240115,181000,156478290,2155,2155,2155,2155,0
20240115,180900,156478290,2155,2155,2155,2155,0
20240115,180800,156478290,2155,2155,2155,2155,0
20240115,180700,156478290,2155,2155,2155,2155,0
20240115,180600,156478290,2155,2155,2155,2155,0
20240115,180500,156478290,2155,2155,2155,2155,0
20240115,180400,156478290,2155,2155,2155,2155,0
20240115,180300,156478290,2155,2155,2155,2155,1394
20240115,180200,156478290,2155,2155,2155,2155,0
20240115,180100,156478290,2155,2155,2155,2155,0
20240115,180000,156478290,2155,2155,2155,2155,0
20240115,175900,156478290,2155,2155,2155,2155,0
20240115,175800,156478290,2155,2155,2155,2155,0
20240115,175700,156478290,2155,2155,2155,2155,0
20240115,175600,156478290,2155,2155,2155,2155,0
20240115,175500,156478290,2155,2155,2155,2155,0
20240115,175400,156478290,2155,2155,2155,2155,0
20240115,175300,156478290,2155,2155,2155,2155,0
20240115,175200,156478290,2155,2155,2155,2155,0
20240115,175100,156478290,2155,2155,2155,2155,0
20240115,175000,156478290,2155,2155,2155,2155,0
20240115,174900,156478290,2155,2155,2155,2155,0
20240115,174800,156478290,2155,2155,2155,2155,0
20240115,174700,156478290,2155,2155,2155,2155,0
20240115,174600,156478290,2155,2155,2155,2155,0
20240115,174500,156478290,2155,2155,2155,2155,0
20240115,174400,156478290,2155,2155,2155,2155,0
20240115,174300,156478290,2155,2155,2155,2155,0
20240115,174200,156478290,2155,2155,2155,2155,0
20240115,174100,156478290,2155,2155,2155,2155,0
20240115,174000,156478290,2155,2155,2155,2155,0
20240115,173900,156478290,2155,2155,2155,2155,0
20240115,173800,156478290,2155,2155,2155,2155,0
20240115,173700,156478290,2155,2155,2155,2155,0
20240115,173600,156478290,2155,2155,2155,2155,0
20240115,173500,156478290,2155,2155,2155,2155,0
20240115,173400,156478290,2155,2155,2155,2155,0
20240115,173300,156478290,2155,2155,2155,2155,1394
20240115,173200,156478290,2155,2155,2155,2155,0
20240115,173100,156478290,2155,2155,2155,2155,0
20240115,173000,156478290,2155,2155,2155,2155,0
20240115,172900,156478290,2155,2155,2155,2155,0
20240115,172800,156478290,2155,2155,2155,2155,0
20240115,172700,156478290,2155,2155,2155,2155,0
20240115,172600,156478290,2155,2155,2155,2155,0
20240115,172500,156478290,2155,2155,2155,2155,0
20240115,172400,156478290,2155,2155,2155,2155,0
20240115,172300,156478290,2155,2155,2155,2155,0
20240115,172200,156478290,2155,2155,2155,2155,0
20240115,172100,156478290,2155,2155,2155,2155,0
20240115,172000,156478290,2155,2155,2155,2155,0
20240115,171900,156478290,2155,2155,2155,2155,0
20240115,171800,156478290,2155,2155,2155,2155,0
20240115,171700,156478290,2155,2155,2155,2155,0
20240115,171600,156478290,2155,2155,2155,2155,0
20240115,171500,156478290,2155,2155,2155,2155,0
20240115,171400,156478290,2155,2155,2155,2155,0
20240115,171300,156478290,2155,2155,2155,2155,0
20240115,171200,156478290,2155,2155,2155,2155,0
20240115,171100,156478290,2155,2155,2155,2155,0
20240115,171000,156478290,2155,2155,2155,2155,0
20240115,170900,156478290,2155,2155,2155,2155,0
20240115,170800,156478290,2155,2155,2155,2155,0
20240115,170700,156478290,2155,2155,2155,2155,0
20240115,170600,156478290,2155,2155,2155,2155,0
20240115,170500,156478290,2155,2155,2155,2155,0
20240115,170400,156478290,2155,2155,2155,2155,0
20240115,170300,156478290,2155,2155,2155,2155,1394
20240115,170200,156478290,2155,2155,2155,2155,0
20240115,170100,156478290,2155,2155,2155,2155,0
20240115,170000,156478290,2155,2155,2155,2155,0
20240115,165900,156478290,2155,2155,2155,2155,0
20240115,165800,156478290,2155,2155,2155,2155,0
20240115,165700,156478290,2155,2155,2155,2155,0
20240115,165600,156478290,2155,2155,2155,2155,0
20240115,165500,156478290,2155,2155,2155,2155,0
20240115,165400,156478290,2155,2155,2155,2155,0
20240115,165300,156478290,2155,2155,2155,2155,0
20240115,165200,156478290,2155,2155,2155,2155,0
20240115,165100,156478290,2155,2155,2155,2155,0
20240115,165000,156478290,2155,2155,2155,2155,0
20240115,164900,156478290,2155,2155,2155,2155,0
20240115,164800,156478290,2155,2155,2155,2155,0
20240115,164700,156478290,2155,2155,2155,2155,0
20240115,164600,156478290,2155,2155,2155,2155,0
20240115,164500,156478290,2155,2155,2155,2155,0
20240115,164400,156478290,2155,2155,2155,2155,0
20240115,164300,156478290,2155,2155,2155,2155,0
20240115,164200,156478290,2155,2155,2155,2155,0
20240115,164100,156478290,2155,2155,2155,2155,0
20240115,164000,156478290,2155,2155,2155,2155,0
20240115,163900,156478290,2155,2155,2155,2155,0
20240115,163800,156478290,2155,2155,2155,2155,0
20240115,163700,156478290,2155,2155,2155,2155,0
20240115,163600,156478290,2155,2155,2155,2155,0
20240115,163500,156478290,2155,2155,2155,2155,0
20240115,163400,156478290,2155,2155,2155,2155,0
20240115,163300,156478290,2155,2155,2155,2155,1394
20240115,163200,156478290,2155,2155,2155,2155,0
20240115,163100,156478290,2155,2155,2155,2155,0
20240115,163000,156478290,2155,2155,2155,2155,0
20240115,162900,156478290,2155,2155,2155,2155,0
20240115,162800,156478290,2155,2155,2155,2155,0
20240115,162700,156478290,2155,2155,2155,2155,0
20240115,162600,156478290,2155,2155,2155,2155,0
20240115,162500,156478290,2155,2155,2155,2155,0
20240115,162400,156478290,2155,2155,2155,2155,0
20240115,162300,156478290,2155,2155,2155,2155,0
20240115,162200,156478290,2155,2155,2155,2155,0
20240115,162100,156478290,2155,2155,2155,2155,0
20240115,162000,156478290,2155,2155,2155,2155,0
20240115,161900,156478290,2155,2155,2155,2155,0
20240115,161800,156478290,2155,2155,2155,2155,0
20240115,161700,156478290,2155,2155,2155,2155,0
20240115,161600,156478290,2155,2155,2155,2155,0
20240115,161500,156478290,2155,2155,2155,2155,0
20240115,161400,156478290,2155,2155,2155,2155,0
20240115,161300,156478290,2155,2155,2155,2155,0
20240115,161200,156478290,2155,2155,2155,2155,0
20240115,161100,156478290,2155,2155,2155,2155,0
20240115,161000,156478290,2155,2155,2155,2155,0
20240115,160900,156478290,2155,2155,2155,2155,0
20240115,160800,156478290,2155,2155,2155,2155,0
20240115,160700,156478290,2155,2155,2155,2155,0
20240115,160600,156478290,2155,2155,2155,2155,0
20240115,160500,156478290,2155,2155,2155,2155,0
20240115,160400,156478290,2155,2155,2155,2155,0
20240115,160300,156478290,2155,2155,2155,2155,1394
20240115,160200,156478290,2155,2155,2155,2155,0
20240115,160100,156478290,2155,2155,2155,2155,0
20240115,160000,156478290,2155,2155,2155,2155,0
20240115,155900,156478290,2155,2155,2155,2155,0
20240115,155800,156478290,2155,2155,2155,2155,0
20240115,155700,156478290,2155,2155,2155,2155,0
20240115,155600,156478290,2155,2155,2155,2155,0
20240115,155500,156478290,2155,2155,2155,2155,0
20240115,155400,156478290,2155,2155,2155,2155,0
20240115,155300,156478290,2155,2155,2155,2155,0
20240115,155200,156478290,2155,2155,2155,2155,0
20240115,155100,156478290,2155,2155,2155,2155,0
20240115,155000,156478290,2155,2155,2155,2155,0
20240115,154900,156478290,2155,2155,2155,2155,0
20240115,154800,156478290,2155,2155,2155,2155,0
20240115,154700,156478290,2155,2155,2155,2155,0
20240115,154600,156478290,2155,2155,2155,2155,0
20240115,154500,156478290,2155,2155,2155,2155,0
20240115,154400,156478290,2155,2155,2155,2155,0
20240115,154300,156478290,2155,2155,2155,2155,0
20240115,154200,156478290,2155,2155,2155,2155,0
20240115,154100,156478290,2155,2155,2155,2155,0
20240115,154000,156478290,2155,2155,2155,2155,0
20240115,153900,156478290,2155,2155,2155,2155,0
20240115,153800,156478290,2155,2155,2155,2155,0
20240115,153700,156478290,2155,2155,2155,2155,0
20240115,153600,156478290,2155,2155,2155,2155,0
20240115,153500,156478290,2155,2155,2155,2155,0
20240115,153400,156478290,2155,2155,2155,2155,0
20240115,153300,156478290,2155,2155,2155,2155,1394
20240115,153200,156478290,2155,2155,2155,2155,0
20240115,153100,156478290,2155,2155,2155,2155,0
20240115,153000,156478290,2155,2155,2155,2155,1394
20240115,152900,153474220,2160,2160,2160,2160,0
20240115,152800,153474220,2160,2160,2160,2160,0
20240115,152700,153474220,2160,2160,2160,2160,0
20240115,152600,153474220,2160,2160,2160,2160,0
20240115,152500,153474220,2160,2160,2160,2160,0
20240115,152400,153474220,2160,2160,2160,2160,0
20240115,152300,153474220,2160,2160,2160,2160,0
20240115,152200,153474220,2160,2160,2160,2160,0
20240115,152100,153474220,2160,2160,2160,2160,0
20240115,152000,153474220,2160,2160,2160,2160,0
20240115,151900,153474220,2160,2160,2160,2160,0
20240115,151800,153474220,2160,2145,2160,2135,304
20240115,151700,152823345,2135,2135,2135,2135,0
20240115,151600,152823345,2135,2135,2135,2135,0
20240115,151500,152823345,2135,2135,2135,2135,0
20240115,151400,152823345,2135,2145,2145,2135,1406
20240115,151300,149821375,2145,2140,2145,2140,1000
20240115,151200,147677490,2135,2135,2135,2135,190
20240115,151100,147271840,2145,2145,2145,2145,0
20240115,151000,147271840,2145,2145,2145,2140,212
20240115,150900,146817605,2145,2160,2160,2145,22
20240115,150800,146770250,2160,2160,2160,2160,0
20240115,150700,146770250,2160,2160,2160,2160,45
20240115,150600,146673050,2160,2160,2160,2160,1
20240115,150500,146670890,2165,2165,2165,2165,0
20240115,150400,146670890,2165,2165,2165,2165,0
20240115,150300,146670890,2165,2145,2165,2145,49
20240115,150200,146565690,2145,2140,2145,2140,94
20240115,150100,146364230,2140,2140,2140,2140,182
20240115,150000,145974750,2140,2135,2140,2135,700
20240115,145900,144478250,2135,2135,2135,2135,0
20240115,145800,144478250,2135,2135,2135,2135,127
20240115,145700,144207105,2145,2145,2145,2145,0
20240115,145600,144207105,2145,2145,2145,2145,0
20240115,145500,144207105,2145,2145,2145,2145,0
20240115,145400,144207105,2145,2145,2145,2145,0
20240115,145300,144207105,2145,2145,2145,2145,0
20240115,145200,144207105,2145,2145,2145,2145,10
20240115,145100,144185655,2145,2145,2145,2145,50
20240115,145000,144078405,2145,2145,2145,2145,0
20240115,144900,144078405,2145,2145,2145,2145,0
20240115,144800,144078405,2145,2145,2145,2145,8
20240115,144700,144061245,2145,2145,2145,2145,500
20240115,144600,142988745,2130,2130,2130,2130,0
20240115,144500,142988745,2130,2130,2130,2130,0
20240115,144400,142988745,2130,2130,2130,2130,362
20240115,144300,142217685,2130,2130,2130,2130,0
20240115,144200,142217685,2130,2135,2135,2130,512
20240115,144100,141127065,2130,2130,2130,2130,0
20240115,144000,141127065,2130,2130,2130,2130,0
20240115,143900,141127065,2130,2130,2130,2130,28
20240115,143800,141067425,2130,2130,2130,2130,0
20240115,143700,141067425,2130,2130,2130,2130,0
20240115,143600,141067425,2130,2130,2130,2130,151
20240115,143500,140745795,2130,2130,2130,2130,0
20240115,143400,140745795,2130,2130,2130,2130,0
20240115,143300,140745795,2130,2130,2130,2130,173
20240115,143200,140377305,2145,2145,2145,2145,0
20240115,143100,140377305,2145,2145,2145,2145,0
20240115,143000,140377305,2145,2145,2145,2145,0
20240115,142900,140377305,2145,2145,2145,2145,0
20240115,142800,140377305,2145,2145,2145,2145,0
20240115,142700,140377305,2145,2145,2145,2145,0
20240115,142600,140377305,2145,2145,2145,2145,0
20240115,142500,140377305,2145,2145,2145,2145,0
20240115,142400,140377305,2145,2145,2145,2145,0
20240115,142300,140377305,2145,2145,2145,2145,0
20240115,142200,140377305,2145,2145,2145,2145,0
20240115,142100,140377305,2145,2145,2145,2145,1
20240115,142000,140375160,2135,2135,2135,2135,152
20240115,141900,140050640,2135,2135,2135,2135,0
20240115,141800,140050640,2135,2135,2135,2135,0
20240115,141700,140050640,2135,2135,2135,2135,0
20240115,141600,140050640,2135,2135,2135,2135,0
20240115,141500,140050640,2135,2135,2135,2135,0
20240115,141400,140050640,2135,2135,2135,2135,21
20240115,141300,140005805,2130,2130,2130,2130,500
20240115,141200,138940805,2130,2130,2130,2130,0
20240115,141100,138940805,2130,2130,2130,2130,0
20240115,141000,138940805,2130,2130,2130,2130,200
20240115,140900,138514805,2130,2130,2130,2130,0
20240115,140800,138514805,2130,2130,2130,2130,710
20240115,140700,137002505,2130,2130,2130,2130,0
20240115,140600,137002505,2130,2130,2130,2130,0
20240115,140500,137002505,2130,2130,2130,2130,0
20240115,140400,137002505,2130,2130,2130,2130,0
20240115,140300,137002505,2130,2135,2135,2130,1020
20240115,140200,134826020,2135,2135,2135,2135,0
20240115,140100,134826020,2135,2135,2135,2135,0
20240115,140000,134826020,2135,2135,2135,2135,0
20240115,135900,134826020,2135,2135,2135,2135,0
20240115,135800,134826020,2135,2135,2135,2135,3
20240115,135700,134819615,2135,2135,2135,2135,0
20240115,135600,134819615,2135,2135,2135,2135,0
20240115,135500,134819615,2135,2135,2135,2135,0
20240115,135400,134819615,2135,2135,2135,2135,0
20240115,135300,134819615,2135,2135,2135,2135,0
20240115,135200,134819615,2135,2135,2135,2135,608
20240115,135100,133521535,2135,2135,2135,2135,0
20240115,135000,133521535,2135,2135,2135,2135,0
20240115,134900,133521535,2135,2135,2135,2135,2069
20240115,134800,129104220,2135,2135,2135,2135,0
20240115,134700,129104220,2135,2135,2135,2135,80
20240115,134600,128933420,2135,2135,2135,2135,0
20240115,134500,128933420,2135,2135,2135,2135,0
20240115,134400,128933420,2135,2135,2135,2135,0
20240115,134300,128933420,2135,2135,2135,2135,0
20240115,134200,128933420,2135,2135,2135,2135,0
20240115,134100,128933420,2135,2135,2135,2135,0
20240115,134000,128933420,2135,2135,2135,2135,0
20240115,133900,128933420,2135,2135,2135,2135,0
20240115,133800,128933420,2135,2135,2135,2135,0
20240115,133700,128933420,2135,2135,2135,2135,0
20240115,133600,128933420,2135,2135,2135,2135,0
20240115,133500,128933420,2135,2135,2135,2135,0
20240115,133400,128933420,2135,2135,2135,2135,0
20240115,133300,128933420,2135,2135,2135,2135,1
20240115,133200,128931285,2135,2135,2135,2135,0
20240115,133100,128931285,2135,2135,2135,2135,0
20240115,133000,128931285,2135,2135,2135,2135,0
20240115,132900,128931285,2135,2135,2135,2135,0
20240115,132800,128931285,2135,2135,2135,2135,0
20240115,132700,128931285,2135,2135,2135,2135,0
20240115,132600,128931285,2135,2135,2135,2135,0
20240115,132500,128931285,2135,2135,2135,2135,0
20240115,132400,128931285,2135,2135,2135,2135,1000
20240115,132300,126796285,2135,2135,2135,2135,0
20240115,132200,126796285,2135,2135,2135,2135,4000
20240115,132100,118256285,2140,2145,2145,2140,5000
20240115,132000,107556280,2150,2150,2150,2150,1323
20240115,131900,104711830,2150,2150,2150,2150,0
20240115,131800,104711830,2150,2150,2150,2150,0
20240115,131700,104711830,2150,2155,2155,2150,1500
20240115,131600,101486730,2170,2170,2170,2170,0
20240115,131500,101486730,2170,2170,2170,2170,0
20240115,131400,101486730,2170,2170,2170,2170,0
20240115,131300,101486730,2170,2170,2170,2170,0
20240115,131200,101486730,2170,2170,2170,2170,0
20240115,131100,101486730,2170,2170,2170,2170,0
20240115,131000,101486730,2170,2170,2170,2170,0
20240115,130900,101486730,2170,2170,2170,2170,0
20240115,130800,101486730,2170,2170,2170,2170,0
20240115,130700,101486730,2170,2170,2170,2170,0
20240115,130600,101486730,2170,2170,2170,2170,0
20240115,130500,101486730,2170,2170,2170,2170,0
20240115,130400,101486730,2170,2170,2170,2170,0
20240115,130300,101486730,2170,2170,2170,2170,0
20240115,130200,101486730,2170,2170,2170,2170,0
20240115,130100,101486730,2170,2170,2170,2170,0
20240115,130000,101486730,2170,2170,2170,2170,0
20240115,125900,101486730,2170,2170,2170,2170,0
20240115,125800,101486730,2170,2170,2170,2170,0
20240115,125700,101486730,2170,2170,2170,2170,0
20240115,125600,101486730,2170,2170,2170,2170,0
20240115,125500,101486730,2170,2170,2170,2170,0
20240115,125400,101486730,2170,2170,2170,2170,0
20240115,125300,101486730,2170,2170,2170,2170,0
20240115,125200,101486730,2170,2170,2170,2170,0
20240115,125100,101486730,2170,2170,2170,2170,0
20240115,125000,101486730,2170,2170,2170,2170,0
20240115,124900,101486730,2170,2170,2170,2170,540
20240115,124800,100314930,2170,2170,2170,2170,0
20240115,124700,100314930,2170,2170,2170,2170,0
20240115,124600,100314930,2170,2170,2170,2170,0
20240115,124500,100314930,2170,2165,2170,2165,1033
20240115,124400,98073340,2170,2170,2170,2170,160
20240115,124300,97726140,2160,2165,2170,2160,50
20240115,124200,97617970,2165,2160,2170,2160,270
20240115,124100,97032440,2160,2160,2165,2160,1954
20240115,124000,92807400,2165,2165,2165,2165,0
20240115,123900,92807400,2165,2165,2165,2165,0
20240115,123800,92807400,2165,2165,2165,2165,0
20240115,123700,92807400,2165,2165,2165,2165,0
20240115,123600,92807400,2165,2165,2165,2165,0
20240115,123500,92807400,2165,2165,2165,2165,0
20240115,123400,92807400,2165,2165,2165,2165,0
20240115,123300,92807400,2165,2165,2165,2165,1
20240115,123200,92805235,2160,2160,2160,2160,0
20240115,123100,92805235,2160,2160,2160,2160,0
20240115,123000,92805235,2160,2160,2160,2160,0
20240115,122900,92805235,2160,2160,2160,2160,0
20240115,122800,92805235,2160,2160,2160,2160,31
20240115,122700,92738275,2160,2160,2160,2160,0
20240115,122600,92738275,2160,2160,2160,2160,0
20240115,122500,92738275,2160,2160,2160,2160,100
20240115,122400,92522275,2160,2160,2160,2160,0
20240115,122300,92522275,2160,2160,2160,2160,0
20240115,122200,92522275,2160,2160,2160,2160,0
20240115,122100,92522275,2160,2160,2160,2160,0
20240115,122000,92522275,2160,2160,2160,2160,0
20240115,121900,92522275,2160,2160,2160,2160,0
20240115,121800,92522275,2160,2160,2160,2160,0
20240115,121700,92522275,2160,2160,2160,2160,0
20240115,121600,92522275,2160,2160,2160,2160,0
20240115,121500,92522275,2160,2160,2160,2160,0
20240115,121400,92522275,2160,2160,2160,2160,24
20240115,121300,92470435,2165,2160,2165,2160,2
20240115,121200,92466110,2150,2150,2150,2150,0
20240115,121100,92466110,2150,2150,2150,2150,0
20240115,121000,92466110,2150,2150,2150,2150,0
20240115,120900,92466110,2150,2150,2150,2150,0
20240115,120800,92466110,2150,2150,2150,2150,0
20240115,120700,92466110,2150,2150,2150,2150,254
20240115,120600,91920010,2150,2150,2150,2150,0
20240115,120500,91920010,2150,2150,2150,2150,1917
20240115,120400,87798460,2140,2140,2140,2140,1
20240115,120300,87796320,2150,2150,2150,2150,20
20240115,120200,87753320,2150,2150,2150,2150,0
20240115,120100,87753320,2150,2150,2150,2150,1
20240115,120000,87751170,2140,2140,2140,2140,51
20240115,115900,87642030,2150,2150,2150,2150,1
20240115,115800,87639880,2135,2135,2135,2135,0
20240115,115700,87639880,2135,2135,2135,2135,0
20240115,115600,87639880,2135,2135,2135,2135,0
20240115,115500,87639880,2135,2135,2135,2135,0
20240115,115400,87639880,2135,2135,2135,2135,0
20240115,115300,87639880,2135,2135,2135,2135,0
20240115,115200,87639880,2135,2135,2135,2135,0
20240115,115100,87639880,2135,2135,2135,2135,0
20240115,115000,87639880,2135,2140,2140,2135,179
20240115,114900,87257465,2135,2145,2145,2135,4830
20240115,114800,76915620,2150,2150,2150,2150,0
20240115,114700,76915620,2150,2150,2150,2150,288
20240115,114600,76296420,2150,2150,2150,2150,2099
20240115,114500,71783570,2150,2150,2150,2150,0
20240115,114400,71783570,2150,2150,2150,2150,0
20240115,114300,71783570,2150,2150,2150,2150,0
20240115,114200,71783570,2150,2150,2150,2150,0
20240115,114100,71783570,2150,2150,2150,2150,0
20240115,114000,71783570,2150,2150,2150,2150,0
20240115,113900,71783570,2150,2150,2150,2150,1
20240115,113800,71781420,2165,2165,2165,2165,21
20240115,113700,71735955,2165,2165,2165,2165,0
20240115,113600,71735955,2165,2155,2165,2155,2000
20240115,113500,67406300,2150,2150,2150,2150,0
20240115,113400,67406300,2150,2150,2150,2150,3156
20240115,113300,60620900,2145,2145,2145,2145,250
20240115,113200,60084650,2150,2150,2150,2150,0
20240115,113100,60084650,2150,2150,2150,2150,0
20240115,113000,60084650,2150,2150,2150,2150,0
20240115,112900,60084650,2150,2150,2150,2150,0
20240115,112800,60084650,2150,2150,2150,2150,0
20240115,112700,60084650,2150,2150,2150,2150,0
20240115,112600,60084650,2150,2150,2150,2150,145
20240115,112500,59772900,2150,2150,2150,2150,0
20240115,112400,59772900,2150,2150,2150,2150,0
20240115,112300,59772900,2150,2150,2150,2150,0
20240115,112200,59772900,2150,2155,2155,2150,68
20240115,112100,59626370,2155,2155,2155,2155,0
20240115,112000,59626370,2155,2155,2155,2155,0
20240115,111900,59626370,2155,2155,2155,2155,0
20240115,111800,59626370,2155,2155,2155,2155,478
20240115,111700,58596280,2150,2150,2150,2150,0
20240115,111600,58596280,2150,2150,2150,2150,0
20240115,111500,58596280,2150,2150,2150,2150,0
20240115,111400,58596280,2150,2150,2150,2150,0
20240115,111300,58596280,2150,2150,2150,2150,0
20240115,111200,58596280,2150,2150,2150,2150,0
20240115,111100,58596280,2150,2150,2150,2150,0
20240115,111000,58596280,2150,2150,2150,2150,0
20240115,110900,58596280,2150,2150,2150,2150,0
20240115,110800,58596280,2150,2150,2150,2150,0
20240115,110700,58596280,2150,2150,2150,2150,0
20240115,110600,58596280,2150,2150,2150,2150,0
20240115,110500,58596280,2150,2150,2150,2150,0
20240115,110400,58596280,2150,2150,2150,2150,0
20240115,110300,58596280,2150,2150,2150,2150,20
20240115,110200,58553280,2150,2150,2150,2150,1266
20240115,110100,55831380,2135,2135,2135,2135,0
20240115,110000,55831380,2135,2135,2135,2135,0
20240115,105900,55831380,2135,2135,2135,2135,0
20240115,105800,55831380,2135,2135,2135,2135,5
20240115,105700,55820705,2130,2130,2130,2130,0
20240115,105600,55820705,2130,2130,2130,2130,1
20240115,105500,55818575,2135,2135,2135,2135,0
20240115,105400,55818575,2135,2135,2135,2135,0
20240115,105300,55818575,2135,2135,2135,2135,0
20240115,105200,55818575,2135,2135,2135,2135,504
20240115,105100,54742535,2140,2140,2140,2140,0
20240115,105000,54742535,2140,2140,2140,2140,0
20240115,104900,54742535,2140,2140,2140,2140,0
20240115,104800,54742535,2140,2140,2140,2140,1231
20240115,104700,52108195,2145,2145,2145,2145,0
20240115,104600,52108195,2145,2145,2145,2145,0
20240115,104500,52108195,2145,2145,2145,2145,0
20240115,104400,52108195,2145,2145,2145,2145,19
20240115,104300,52067440,2155,2155,2155,2155,0
20240115,104200,52067440,2155,2155,2155,2155,0
20240115,104100,52067440,2155,2155,2155,2155,0
20240115,104000,52067440,2155,2155,2155,2155,0
20240115,103900,52067440,2155,2150,2155,2150,548
20240115,103800,50886595,2150,2145,2150,2145,200
20240115,103700,50457345,2155,2155,2155,2155,152
20240115,103600,50129785,2155,2150,2155,2150,10
20240115,103500,50108260,2150,2145,2155,2145,40
20240115,103400,50022355,2150,2150,2150,2150,0
20240115,103300,50022355,2150,2150,2150,2150,200
20240115,103200,49592355,2155,2155,2155,2155,0
20240115,103100,49592355,2155,2155,2155,2155,20
20240115,103000,49549255,2145,2145,2145,2145,1377
20240115,102900,46595590,2150,2150,2150,2150,0
20240115,102800,46595590,2150,2150,2150,2150,0
20240115,102700,46595590,2150,2150,2150,2150,0
20240115,102600,46595590,2150,2150,2150,2150,0
20240115,102500,46595590,2150,2150,2150,2150,0
20240115,102400,46595590,2150,2150,2150,2150,0
20240115,102300,46595590,2150,2150,2150,2150,1700
20240115,102200,42940590,2150,2150,2150,2150,0
20240115,102100,42940590,2150,2150,2150,2150,400
20240115,102000,42080590,2150,2150,2150,2150,0
20240115,101900,42080590,2150,2150,2150,2150,96
20240115,101800,41874190,2165,2165,2165,2165,0
20240115,101700,41874190,2165,2165,2165,2165,0
20240115,101600,41874190,2165,2165,2165,2165,1
20240115,101500,41872025,2155,2155,2155,2155,261
20240115,101400,41309570,2155,2155,2155,2155,108
20240115,101300,41076830,2170,2170,2170,2170,1
20240115,101200,41074660,2155,2155,2155,2155,0
20240115,101100,41074660,2155,2155,2155,2155,1
20240115,101000,41072505,2160,2160,2160,2160,0
20240115,100900,41072505,2160,2160,2160,2160,10
20240115,100800,41050905,2160,2160,2160,2160,0
20240115,100700,41050905,2160,2160,2160,2160,0
20240115,100600,41050905,2160,2160,2160,2160,75
20240115,100500,40888905,2160,2160,2160,2160,0
20240115,100400,40888905,2160,2160,2160,2160,300
20240115,100300,40240905,2160,2160,2160,2160,0
20240115,100200,40240905,2160,2160,2160,2160,0
20240115,100100,40240905,2160,2160,2160,2160,1000
20240115,100000,38080905,2160,2160,2160,2160,0
20240115,095900,38080905,2160,2160,2160,2160,44
20240115,095800,37985865,2160,2160,2160,2160,0
20240115,095700,37985865,2160,2160,2160,2160,0
20240115,095600,37985865,2160,2160,2160,2160,0
20240115,095500,37985865,2160,2160,2160,2160,0
20240115,095400,37985865,2160,2160,2160,2160,100
20240115,095300,37769865,2160,2160,2160,2160,0
20240115,095200,37769865,2160,2160,2160,2160,800
20240115,095100,36041865,2160,2160,2160,2160,0
20240115,095000,36041865,2160,2160,2160,2160,100
20240115,094900,35825865,2160,2160,2160,2160,1
20240115,094800,35823705,2160,2160,2160,2160,98
20240115,094700,35612025,2180,2175,2180,2175,2300
20240115,094600,30598215,2175,2175,2175,2175,0
20240115,094500,30598215,2175,2175,2175,2175,0
20240115,094400,30598215,2175,2175,2175,2175,10
20240115,094300,30576465,2175,2175,2175,2175,0
20240115,094200,30576465,2175,2175,2175,2175,102
20240115,094100,30354615,2175,2175,2175,2175,1
20240115,094000,30352440,2160,2160,2160,2160,300
20240115,093900,29704440,2175,2175,2175,2175,0
20240115,093800,29704440,2175,2175,2175,2175,0
20240115,093700,29704440,2175,2175,2175,2175,0
20240115,093600,29704440,2175,2175,2175,2175,0
20240115,093500,29704440,2175,2175,2175,2175,50
20240115,093400,29595690,2175,2175,2175,2175,2
20240115,093300,29591340,2160,2160,2160,2160,0
20240115,093200,29591340,2160,2160,2160,2160,50
20240115,093100,29483340,2160,2160,2160,2160,0
20240115,093000,29483340,2160,2160,2160,2160,2
20240115,092900,29479020,2160,2160,2160,2160,0
20240115,092800,29479020,2160,2160,2160,2160,0
20240115,092700,29479020,2160,2160,2160,2160,0
20240115,092600,29479020,2160,2160,2160,2160,0
20240115,092500,29479020,2160,2170,2170,2160,1000
20240115,092400,27319010,2170,2165,2170,2165,899
20240115,092300,25368690,2165,2165,2165,2165,0
20240115,092200,25368690,2165,2165,2165,2165,1
20240115,092100,25366525,2155,2155,2155,2155,0
20240115,092000,25366525,2155,2155,2155,2155,0
20240115,091900,25366525,2155,2160,2160,2155,1000
20240115,091800,23211215,2160,2160,2160,2160,113
20240115,091700,22967135,2160,2160,2160,2160,0
20240115,091600,22967135,2160,2160,2160,2160,0
20240115,091500,22967135,2160,2160,2160,2160,0
20240115,091400,22967135,2160,2160,2160,2160,0
20240115,091300,22967135,2160,2160,2160,2160,0
20240115,091200,22967135,2160,2160,2160,2160,5000
20240115,091100,12167135,2160,2160,2160,2160,0
20240115,091000,12167135,2160,2160,2165,2160,2603
20240115,090900,6544290,2160,2165,2165,2160,1064
20240115,090800,4240735,2160,2165,2165,2160,865
20240115,090700,2372330,2165,2165,2165,2165,286
20240115,090600,1753140,2175,2175,2175,2175,300
20240115,090500,1100640,2175,2175,2175,2175,0
20240115,090400,1100640,2175,2175,2175,2175,55
20240115,090300,981015,2175,2175,2175,2175,0
20240115,090200,981015,2175,2175,2175,2175,0
20240115,090100,981015,2175,2175,2175,2175,148
20240115,090000,659115,2180,2175,2180,2175,303