stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,203300,209146210,2145,2145,2145,2145,2634
20240116,203200,209146210,2145,2145,2145,2145,0
20240116,203100,209146210,2145,2145,2145,2145,0
20240116,203000,209146210,2145,2145,2145,2145,0
20240116,202900,209146210,2145,2145,2145,2145,0
20240116,202800,209146210,2145,2145,2145,2145,0
20240116,202700,209146210,2145,2145,2145,2145,0
20240116,202600,209146210,2145,2145,2145,2145,0
20240116,202500,209146210,2145,2145,2145,2145,0
20240116,202400,209146210,2145,2145,2145,2145,0
20240116,202300,209146210,2145,2145,2145,2145,0
20240116,202200,209146210,2145,2145,2145,2145,0
20240116,202100,209146210,2145,2145,2145,2145,0
20240116,202000,209146210,2145,2145,2145,2145,0
20240116,201900,209146210,2145,2145,2145,2145,0
20240116,201800,209146210,2145,2145,2145,2145,0
20240116,201700,209146210,2145,2145,2145,2145,0
20240116,201600,209146210,2145,2145,2145,2145,0
20240116,201500,209146210,2145,2145,2145,2145,0
20240116,201400,209146210,2145,2145,2145,2145,0
20240116,201300,209146210,2145,2145,2145,2145,0
20240116,201200,209146210,2145,2145,2145,2145,0
20240116,201100,209146210,2145,2145,2145,2145,0
20240116,201000,209146210,2145,2145,2145,2145,0
20240116,200900,209146210,2145,2145,2145,2145,0
20240116,200800,209146210,2145,2145,2145,2145,0
20240116,200700,209146210,2145,2145,2145,2145,0
20240116,200600,209146210,2145,2145,2145,2145,0
20240116,200500,209146210,2145,2145,2145,2145,0
20240116,200400,209146210,2145,2145,2145,2145,0
20240116,200300,209146210,2145,2145,2145,2145,2634
20240116,200200,209146210,2145,2145,2145,2145,0
20240116,200100,209146210,2145,2145,2145,2145,0
20240116,200000,209146210,2145,2145,2145,2145,0
20240116,195900,209146210,2145,2145,2145,2145,0
20240116,195800,209146210,2145,2145,2145,2145,0
20240116,195700,209146210,2145,2145,2145,2145,0
20240116,195600,209146210,2145,2145,2145,2145,0
20240116,195500,209146210,2145,2145,2145,2145,0
20240116,195400,209146210,2145,2145,2145,2145,0
20240116,195300,209146210,2145,2145,2145,2145,0
20240116,195200,209146210,2145,2145,2145,2145,0
20240116,195100,209146210,2145,2145,2145,2145,0
20240116,195000,209146210,2145,2145,2145,2145,0
20240116,194900,209146210,2145,2145,2145,2145,0
20240116,194800,209146210,2145,2145,2145,2145,0
20240116,194700,209146210,2145,2145,2145,2145,0
20240116,194600,209146210,2145,2145,2145,2145,0
20240116,194500,209146210,2145,2145,2145,2145,0
20240116,194400,209146210,2145,2145,2145,2145,0
20240116,194300,209146210,2145,2145,2145,2145,0
20240116,194200,209146210,2145,2145,2145,2145,0
20240116,194100,209146210,2145,2145,2145,2145,0
20240116,194000,209146210,2145,2145,2145,2145,0
20240116,193900,209146210,2145,2145,2145,2145,0
20240116,193800,209146210,2145,2145,2145,2145,0
20240116,193700,209146210,2145,2145,2145,2145,0
20240116,193600,209146210,2145,2145,2145,2145,0
20240116,193500,209146210,2145,2145,2145,2145,0
20240116,193400,209146210,2145,2145,2145,2145,0
20240116,193300,209146210,2145,2145,2145,2145,2634
20240116,193200,209146210,2145,2145,2145,2145,0
20240116,193100,209146210,2145,2145,2145,2145,0
20240116,193000,209146210,2145,2145,2145,2145,0
20240116,192900,209146210,2145,2145,2145,2145,0
20240116,192800,209146210,2145,2145,2145,2145,0
20240116,192700,209146210,2145,2145,2145,2145,0
20240116,192600,209146210,2145,2145,2145,2145,0
20240116,192500,209146210,2145,2145,2145,2145,0
20240116,192400,209146210,2145,2145,2145,2145,0
20240116,192300,209146210,2145,2145,2145,2145,0
20240116,192200,209146210,2145,2145,2145,2145,0
20240116,192100,209146210,2145,2145,2145,2145,0
20240116,192000,209146210,2145,2145,2145,2145,0
20240116,191900,209146210,2145,2145,2145,2145,0
20240116,191800,209146210,2145,2145,2145,2145,0
20240116,191700,209146210,2145,2145,2145,2145,0
20240116,191600,209146210,2145,2145,2145,2145,0
20240116,191500,209146210,2145,2145,2145,2145,0
20240116,191400,209146210,2145,2145,2145,2145,0
20240116,191300,209146210,2145,2145,2145,2145,0
20240116,191200,209146210,2145,2145,2145,2145,0
20240116,191100,209146210,2145,2145,2145,2145,0
20240116,191000,209146210,2145,2145,2145,2145,0
20240116,190900,209146210,2145,2145,2145,2145,0
20240116,190800,209146210,2145,2145,2145,2145,0
20240116,190700,209146210,2145,2145,2145,2145,0
20240116,190600,209146210,2145,2145,2145,2145,0
20240116,190500,209146210,2145,2145,2145,2145,0
20240116,190400,209146210,2145,2145,2145,2145,0
20240116,190300,209146210,2145,2145,2145,2145,2634
20240116,190200,209146210,2145,2145,2145,2145,0
20240116,190100,209146210,2145,2145,2145,2145,0
20240116,190000,209146210,2145,2145,2145,2145,0
20240116,185900,209146210,2145,2145,2145,2145,0
20240116,185800,209146210,2145,2145,2145,2145,0
20240116,185700,209146210,2145,2145,2145,2145,0
20240116,185600,209146210,2145,2145,2145,2145,0
20240116,185500,209146210,2145,2145,2145,2145,0
20240116,185400,209146210,2145,2145,2145,2145,0
20240116,185300,209146210,2145,2145,2145,2145,0
20240116,185200,209146210,2145,2145,2145,2145,0
20240116,185100,209146210,2145,2145,2145,2145,0
20240116,185000,209146210,2145,2145,2145,2145,0
20240116,184900,209146210,2145,2145,2145,2145,0
20240116,184800,209146210,2145,2145,2145,2145,0
20240116,184700,209146210,2145,2145,2145,2145,0
20240116,184600,209146210,2145,2145,2145,2145,0
20240116,184500,209146210,2145,2145,2145,2145,0
20240116,184400,209146210,2145,2145,2145,2145,0
20240116,184300,209146210,2145,2145,2145,2145,0
20240116,184200,209146210,2145,2145,2145,2145,0
20240116,184100,209146210,2145,2145,2145,2145,0
20240116,184000,209146210,2145,2145,2145,2145,0
20240116,183900,209146210,2145,2145,2145,2145,0
20240116,183800,209146210,2145,2145,2145,2145,0
20240116,183700,209146210,2145,2145,2145,2145,0
20240116,183600,209146210,2145,2145,2145,2145,0
20240116,183500,209146210,2145,2145,2145,2145,0
20240116,183400,209146210,2145,2145,2145,2145,0
20240116,183300,209146210,2145,2145,2145,2145,2634
20240116,183200,209146210,2145,2145,2145,2145,0
20240116,183100,209146210,2145,2145,2145,2145,0
20240116,183000,209146210,2145,2145,2145,2145,0
20240116,182900,209146210,2145,2145,2145,2145,0
20240116,182800,209146210,2145,2145,2145,2145,0
20240116,182700,209146210,2145,2145,2145,2145,0
20240116,182600,209146210,2145,2145,2145,2145,0
20240116,182500,209146210,2145,2145,2145,2145,0
20240116,182400,209146210,2145,2145,2145,2145,0
20240116,182300,209146210,2145,2145,2145,2145,0
20240116,182200,209146210,2145,2145,2145,2145,0
20240116,182100,209146210,2145,2145,2145,2145,0
20240116,182000,209146210,2145,2145,2145,2145,0
20240116,181900,209146210,2145,2145,2145,2145,0
20240116,181800,209146210,2145,2145,2145,2145,0
20240116,181700,209146210,2145,2145,2145,2145,0
20240116,181600,209146210,2145,2145,2145,2145,0
20240116,181500,209146210,2145,2145,2145,2145,0
20240116,181400,209146210,2145,2145,2145,2145,0
20240116,181300,209146210,2145,2145,2145,2145,0
20240116,181200,209146210,2145,2145,2145,2145,0
20240116,181100,209146210,2145,2145,2145,2145,0
20240116,181000,209146210,2145,2145,2145,2145,0
20240116,180900,209146210,2145,2145,2145,2145,0
20240116,180800,209146210,2145,2145,2145,2145,0
20240116,180700,209146210,2145,2145,2145,2145,0
20240116,180600,209146210,2145,2145,2145,2145,0
20240116,180500,209146210,2145,2145,2145,2145,0
20240116,180400,209146210,2145,2145,2145,2145,0
20240116,180300,209146210,2145,2145,2145,2145,2634
20240116,180200,209146210,2145,2145,2145,2145,0
20240116,180100,209146210,2145,2145,2145,2145,0
20240116,180000,209146210,2145,2145,2145,2145,0
20240116,175900,209146210,2145,2145,2145,2145,0
20240116,175800,209146210,2145,2145,2145,2145,0
20240116,175700,209146210,2145,2145,2145,2145,0
20240116,175600,209146210,2145,2145,2145,2145,0
20240116,175500,209146210,2145,2145,2145,2145,0
20240116,175400,209146210,2145,2145,2145,2145,0
20240116,175300,209146210,2145,2145,2145,2145,0
20240116,175200,209146210,2145,2145,2145,2145,0
20240116,175100,209146210,2145,2145,2145,2145,0
20240116,175000,209146210,2145,2145,2145,2145,0
20240116,174900,209146210,2145,2145,2145,2145,0
20240116,174800,209146210,2145,2145,2145,2145,0
20240116,174700,209146210,2145,2145,2145,2145,0
20240116,174600,209146210,2145,2145,2145,2145,0
20240116,174500,209146210,2145,2145,2145,2145,0
20240116,174400,209146210,2145,2145,2145,2145,0
20240116,174300,209146210,2145,2145,2145,2145,0
20240116,174200,209146210,2145,2145,2145,2145,0
20240116,174100,209146210,2145,2145,2145,2145,0
20240116,174000,209146210,2145,2145,2145,2145,0
20240116,173900,209146210,2145,2145,2145,2145,0
20240116,173800,209146210,2145,2145,2145,2145,0
20240116,173700,209146210,2145,2145,2145,2145,0
20240116,173600,209146210,2145,2145,2145,2145,0
20240116,173500,209146210,2145,2145,2145,2145,0
20240116,173400,209146210,2145,2145,2145,2145,0
20240116,173300,209146210,2145,2145,2145,2145,2634
20240116,173200,209146210,2145,2145,2145,2145,0
20240116,173100,209146210,2145,2145,2145,2145,0
20240116,173000,209146210,2145,2145,2145,2145,0
20240116,172900,209146210,2145,2145,2145,2145,0
20240116,172800,209146210,2145,2145,2145,2145,0
20240116,172700,209146210,2145,2145,2145,2145,0
20240116,172600,209146210,2145,2145,2145,2145,0
20240116,172500,209146210,2145,2145,2145,2145,0
20240116,172400,209146210,2145,2145,2145,2145,0
20240116,172300,209146210,2145,2145,2145,2145,0
20240116,172200,209146210,2145,2145,2145,2145,0
20240116,172100,209146210,2145,2145,2145,2145,0
20240116,172000,209146210,2145,2145,2145,2145,0
20240116,171900,209146210,2145,2145,2145,2145,0
20240116,171800,209146210,2145,2145,2145,2145,0
20240116,171700,209146210,2145,2145,2145,2145,0
20240116,171600,209146210,2145,2145,2145,2145,0
20240116,171500,209146210,2145,2145,2145,2145,0
20240116,171400,209146210,2145,2145,2145,2145,0
20240116,171300,209146210,2145,2145,2145,2145,0
20240116,171200,209146210,2145,2145,2145,2145,0
20240116,171100,209146210,2145,2145,2145,2145,0
20240116,171000,209146210,2145,2145,2145,2145,0
20240116,170900,209146210,2145,2145,2145,2145,0
20240116,170800,209146210,2145,2145,2145,2145,0
20240116,170700,209146210,2145,2145,2145,2145,0
20240116,170600,209146210,2145,2145,2145,2145,0
20240116,170500,209146210,2145,2145,2145,2145,0
20240116,170400,209146210,2145,2145,2145,2145,0
20240116,170300,209146210,2145,2145,2145,2145,2634
20240116,170200,209146210,2145,2145,2145,2145,0
20240116,170100,209146210,2145,2145,2145,2145,0
20240116,170000,209146210,2145,2145,2145,2145,0
20240116,165900,209146210,2145,2145,2145,2145,0
20240116,165800,209146210,2145,2145,2145,2145,0
20240116,165700,209146210,2145,2145,2145,2145,0
20240116,165600,209146210,2145,2145,2145,2145,0
20240116,165500,209146210,2145,2145,2145,2145,0
20240116,165400,209146210,2145,2145,2145,2145,0
20240116,165300,209146210,2145,2145,2145,2145,0
20240116,165200,209146210,2145,2145,2145,2145,0
20240116,165100,209146210,2145,2145,2145,2145,0
20240116,165000,209146210,2145,2145,2145,2145,0
20240116,164900,209146210,2145,2145,2145,2145,0
20240116,164800,209146210,2145,2145,2145,2145,0
20240116,164700,209146210,2145,2145,2145,2145,0
20240116,164600,209146210,2145,2145,2145,2145,0
20240116,164500,209146210,2145,2145,2145,2145,0
20240116,164400,209146210,2145,2145,2145,2145,0
20240116,164300,209146210,2145,2145,2145,2145,0
20240116,164200,209146210,2145,2145,2145,2145,0
20240116,164100,209146210,2145,2145,2145,2145,0
20240116,164000,209146210,2145,2145,2145,2145,0
20240116,163900,209146210,2145,2145,2145,2145,0
20240116,163800,209146210,2145,2145,2145,2145,0
20240116,163700,209146210,2145,2145,2145,2145,0
20240116,163600,209146210,2145,2145,2145,2145,0
20240116,163500,209146210,2145,2145,2145,2145,0
20240116,163400,209146210,2145,2145,2145,2145,0
20240116,163300,209146210,2145,2145,2145,2145,2634
20240116,163200,209146210,2145,2145,2145,2145,0
20240116,163100,209146210,2145,2145,2145,2145,0
20240116,163000,209146210,2145,2145,2145,2145,0
20240116,162900,209146210,2145,2145,2145,2145,0
20240116,162800,209146210,2145,2145,2145,2145,0
20240116,162700,209146210,2145,2145,2145,2145,0
20240116,162600,209146210,2145,2145,2145,2145,0
20240116,162500,209146210,2145,2145,2145,2145,0
20240116,162400,209146210,2145,2145,2145,2145,0
20240116,162300,209146210,2145,2145,2145,2145,0
20240116,162200,209146210,2145,2145,2145,2145,0
20240116,162100,209146210,2145,2145,2145,2145,0
20240116,162000,209146210,2145,2145,2145,2145,0
20240116,161900,209146210,2145,2145,2145,2145,0
20240116,161800,209146210,2145,2145,2145,2145,0
20240116,161700,209146210,2145,2145,2145,2145,0
20240116,161600,209146210,2145,2145,2145,2145,0
20240116,161500,209146210,2145,2145,2145,2145,0
20240116,161400,209146210,2145,2145,2145,2145,0
20240116,161300,209146210,2145,2145,2145,2145,0
20240116,161200,209146210,2145,2145,2145,2145,0
20240116,161100,209146210,2145,2145,2145,2145,0
20240116,161000,209146210,2145,2145,2145,2145,0
20240116,160900,209146210,2145,2145,2145,2145,0
20240116,160800,209146210,2145,2145,2145,2145,0
20240116,160700,209146210,2145,2145,2145,2145,0
20240116,160600,209146210,2145,2145,2145,2145,0
20240116,160500,209146210,2145,2145,2145,2145,0
20240116,160400,209146210,2145,2145,2145,2145,0
20240116,160300,209146210,2145,2145,2145,2145,2634
20240116,160200,209146210,2145,2145,2145,2145,0
20240116,160100,209146210,2145,2145,2145,2145,0
20240116,160000,209146210,2145,2145,2145,2145,0
20240116,155900,209146210,2145,2145,2145,2145,0
20240116,155800,209146210,2145,2145,2145,2145,0
20240116,155700,209146210,2145,2145,2145,2145,0
20240116,155600,209146210,2145,2145,2145,2145,0
20240116,155500,209146210,2145,2145,2145,2145,0
20240116,155400,209146210,2145,2145,2145,2145,0
20240116,155300,209146210,2145,2145,2145,2145,0
20240116,155200,209146210,2145,2145,2145,2145,0
20240116,155100,209146210,2145,2145,2145,2145,0
20240116,155000,209146210,2145,2145,2145,2145,0
20240116,154900,209146210,2145,2145,2145,2145,0
20240116,154800,209146210,2145,2145,2145,2145,0
20240116,154700,209146210,2145,2145,2145,2145,0
20240116,154600,209146210,2145,2145,2145,2145,0
20240116,154500,209146210,2145,2145,2145,2145,0
20240116,154400,209146210,2145,2145,2145,2145,0
20240116,154300,209146210,2145,2145,2145,2145,0
20240116,154200,209146210,2145,2145,2145,2145,0
20240116,154100,209146210,2145,2145,2145,2145,0
20240116,154000,209146210,2145,2145,2145,2145,0
20240116,153900,209146210,2145,2145,2145,2145,0
20240116,153800,209146210,2145,2145,2145,2145,0
20240116,153700,209146210,2145,2145,2145,2145,0
20240116,153600,209146210,2145,2145,2145,2145,0
20240116,153500,209146210,2145,2145,2145,2145,0
20240116,153400,209146210,2145,2145,2145,2145,0
20240116,153300,209146210,2145,2145,2145,2145,2634
20240116,153200,209146210,2145,2145,2145,2145,0
20240116,153100,209146210,2145,2145,2145,2145,0
20240116,153000,209146210,2145,2145,2145,2145,2634
20240116,152900,203496280,2150,2150,2150,2150,0
20240116,152800,203496280,2150,2150,2150,2150,0
20240116,152700,203496280,2150,2150,2150,2150,0
20240116,152600,203496280,2150,2150,2150,2150,0
20240116,152500,203496280,2150,2150,2150,2150,0
20240116,152400,203496280,2150,2150,2150,2150,0
20240116,152300,203496280,2150,2150,2150,2150,0
20240116,152200,203496280,2150,2150,2150,2150,0
20240116,152100,203496280,2150,2150,2150,2150,0
20240116,152000,203496280,2150,2150,2150,2150,0
20240116,151900,203496280,2150,2160,2160,2150,1610
20240116,151800,200033630,2150,2150,2150,2150,0
20240116,151700,200033630,2150,2150,2150,2150,297
20240116,151600,199395080,2150,2150,2150,2150,643
20240116,151500,198012630,2150,2150,2150,2150,608
20240116,151400,196705430,2150,2160,2160,2150,666
20240116,151300,195273370,2150,2150,2150,2150,380
20240116,151200,194456370,2150,2155,2155,2150,4530
20240116,151100,184709915,2155,2155,2155,2155,0
20240116,151000,184709915,2155,2155,2155,2155,23
20240116,150900,184660350,2155,2155,2155,2155,130
20240116,150800,184380200,2160,2160,2160,2155,119
20240116,150700,184123210,2160,2160,2160,2160,23
20240116,150600,184073530,2155,2160,2160,2155,317
20240116,150500,183390380,2155,2155,2155,2155,0
20240116,150400,183390380,2155,2155,2155,2155,852
20240116,150300,181554320,2160,2160,2160,2160,0
20240116,150200,181554320,2160,2160,2160,2160,0
20240116,150100,181554320,2160,2160,2160,2160,0
20240116,150000,181554320,2160,2160,2160,2160,0
20240116,145900,181554320,2160,2160,2160,2160,0
20240116,145800,181554320,2160,2160,2160,2160,0
20240116,145700,181554320,2160,2160,2160,2160,0
20240116,145600,181554320,2160,2160,2160,2160,0
20240116,145500,181554320,2160,2160,2160,2160,0
20240116,145400,181554320,2160,2160,2160,2160,0
20240116,145300,181554320,2160,2160,2160,2160,0
20240116,145200,181554320,2160,2160,2160,2160,0
20240116,145100,181554320,2160,2160,2160,2160,0
20240116,145000,181554320,2160,2160,2160,2160,0
20240116,144900,181554320,2160,2160,2160,2160,0
20240116,144800,181554320,2160,2160,2160,2160,26
20240116,144700,181498160,2155,2155,2155,2155,0
20240116,144600,181498160,2155,2155,2155,2155,0
20240116,144500,181498160,2155,2155,2155,2155,0
20240116,144400,181498160,2155,2155,2155,2155,1
20240116,144300,181496005,2160,2160,2160,2160,180
20240116,144200,181107205,2160,2160,2160,2160,0
20240116,144100,181107205,2160,2160,2160,2160,0
20240116,144000,181107205,2160,2160,2160,2160,10
20240116,143900,181085605,2160,2160,2160,2160,30
20240116,143800,181020805,2160,2160,2160,2160,0
20240116,143700,181020805,2160,2160,2160,2160,0
20240116,143600,181020805,2160,2160,2160,2160,59
20240116,143500,180893365,2160,2160,2160,2160,1
20240116,143400,180891205,2155,2155,2155,2155,0
20240116,143300,180891205,2155,2155,2155,2155,0
20240116,143200,180891205,2155,2155,2155,2155,0
20240116,143100,180891205,2155,2155,2155,2155,100
20240116,143000,180675705,2155,2155,2155,2155,0
20240116,142900,180675705,2155,2155,2155,2155,0
20240116,142800,180675705,2155,2155,2155,2155,0
20240116,142700,180675705,2155,2155,2155,2155,143
20240116,142600,180367540,2155,2165,2165,2155,923
20240116,142500,178378465,2155,2155,2155,2155,0
20240116,142400,178378465,2155,2155,2155,2155,0
20240116,142300,178378465,2155,2155,2155,2155,0
20240116,142200,178378465,2155,2155,2155,2155,0
20240116,142100,178378465,2155,2155,2155,2155,80
20240116,142000,178206065,2155,2155,2155,2155,0
20240116,141900,178206065,2155,2160,2160,2155,980
20240116,141800,176093945,2160,2160,2160,2160,0
20240116,141700,176093945,2160,2160,2160,2160,0
20240116,141600,176093945,2160,2160,2160,2160,0
20240116,141500,176093945,2160,2160,2160,2160,0
20240116,141400,176093945,2160,2160,2160,2160,0
20240116,141300,176093945,2160,2160,2160,2160,0
20240116,141200,176093945,2160,2160,2160,2160,2028
20240116,141100,171713465,2165,2165,2165,2165,537
20240116,141000,170550860,2160,2160,2160,2160,0
20240116,140900,170550860,2160,2160,2160,2160,0
20240116,140800,170550860,2160,2160,2160,2160,0
20240116,140700,170550860,2160,2160,2160,2160,0
20240116,140600,170550860,2160,2160,2160,2160,0
20240116,140500,170550860,2160,2160,2160,2160,0
20240116,140400,170550860,2160,2160,2160,2160,0
20240116,140300,170550860,2160,2160,2160,2160,0
20240116,140200,170550860,2160,2160,2160,2160,0
20240116,140100,170550860,2160,2165,2165,2160,2000
20240116,140000,166230370,2165,2165,2165,2165,5
20240116,135900,166219545,2165,2165,2165,2165,0
20240116,135800,166219545,2165,2165,2165,2165,0
20240116,135700,166219545,2165,2165,2165,2165,0
20240116,135600,166219545,2165,2165,2165,2165,0
20240116,135500,166219545,2165,2165,2165,2165,0
20240116,135400,166219545,2165,2165,2165,2165,0
20240116,135300,166219545,2165,2165,2165,2165,1223
20240116,135200,163571750,2170,2170,2170,2170,1
20240116,135100,163569580,2165,2165,2165,2165,1
20240116,135000,163567415,2160,2160,2160,2160,0
20240116,134900,163567415,2160,2160,2160,2160,0
20240116,134800,163567415,2160,2160,2160,2160,0
20240116,134700,163567415,2160,2160,2160,2160,41
20240116,134600,163478855,2160,2160,2160,2160,0
20240116,134500,163478855,2160,2160,2160,2160,0
20240116,134400,163478855,2160,2160,2160,2160,0
20240116,134300,163478855,2160,2160,2160,2160,0
20240116,134200,163478855,2160,2160,2160,2160,0
20240116,134100,163478855,2160,2160,2160,2160,0
20240116,134000,163478855,2160,2160,2160,2160,0
20240116,133900,163478855,2160,2160,2160,2160,0
20240116,133800,163478855,2160,2160,2160,2160,1720
20240116,133700,159763655,2160,2160,2160,2160,0
20240116,133600,159763655,2160,2160,2160,2160,0
20240116,133500,159763655,2160,2160,2160,2160,0
20240116,133400,159763655,2160,2160,2160,2160,534
20240116,133300,158610215,2155,2155,2155,2155,0
20240116,133200,158610215,2155,2155,2155,2155,0
20240116,133100,158610215,2155,2155,2155,2155,250
20240116,133000,158071465,2155,2155,2155,2155,0
20240116,132900,158071465,2155,2155,2155,2155,0
20240116,132800,158071465,2155,2155,2155,2155,0
20240116,132700,158071465,2155,2155,2155,2155,0
20240116,132600,158071465,2155,2155,2155,2155,0
20240116,132500,158071465,2155,2155,2155,2155,0
20240116,132400,158071465,2155,2155,2155,2155,500
20240116,132300,156993965,2160,2160,2160,2160,18
20240116,132200,156955085,2170,2170,2170,2170,0
20240116,132100,156955085,2170,2170,2170,2170,0
20240116,132000,156955085,2170,2170,2170,2170,0
20240116,131900,156955085,2170,2170,2170,2170,0
20240116,131800,156955085,2170,2170,2170,2170,0
20240116,131700,156955085,2170,2170,2170,2170,0
20240116,131600,156955085,2170,2170,2170,2170,0
20240116,131500,156955085,2170,2170,2170,2170,0
20240116,131400,156955085,2170,2170,2170,2170,0
20240116,131300,156955085,2170,2170,2170,2170,0
20240116,131200,156955085,2170,2170,2170,2170,0
20240116,131100,156955085,2170,2170,2170,2170,0
20240116,131000,156955085,2170,2170,2170,2170,0
20240116,130900,156955085,2170,2170,2170,2170,200
20240116,130800,156521085,2170,2175,2175,2170,481
20240116,130700,155477310,2170,2170,2170,2170,0
20240116,130600,155477310,2170,2170,2170,2170,0
20240116,130500,155477310,2170,2170,2170,2170,0
20240116,130400,155477310,2170,2170,2170,2170,0
20240116,130300,155477310,2170,2170,2170,2170,0
20240116,130200,155477310,2170,2170,2170,2170,0
20240116,130100,155477310,2170,2170,2170,2170,0
20240116,130000,155477310,2170,2170,2170,2170,0
20240116,125900,155477310,2170,2170,2170,2170,0
20240116,125800,155477310,2170,2170,2170,2170,10
20240116,125700,155455610,2170,2170,2170,2170,0
20240116,125600,155455610,2170,2170,2170,2170,510
20240116,125500,154348910,2165,2165,2165,2165,25
20240116,125400,154294785,2160,2160,2160,2160,0
20240116,125300,154294785,2160,2160,2160,2160,0
20240116,125200,154294785,2160,2160,2160,2160,0
20240116,125100,154294785,2160,2160,2160,2160,1
20240116,125000,154292625,2160,2160,2160,2160,0
20240116,124900,154292625,2160,2160,2160,2160,0
20240116,124800,154292625,2160,2160,2160,2160,0
20240116,124700,154292625,2160,2160,2160,2160,300
20240116,124600,153644625,2160,2160,2160,2160,0
20240116,124500,153644625,2160,2160,2160,2160,1
20240116,124400,153642465,2165,2165,2165,2165,0
20240116,124300,153642465,2165,2165,2165,2165,0
20240116,124200,153642465,2165,2165,2165,2165,0
20240116,124100,153642465,2165,2165,2165,2165,0
20240116,124000,153642465,2165,2165,2165,2165,0
20240116,123900,153642465,2165,2165,2165,2165,0
20240116,123800,153642465,2165,2165,2165,2165,0
20240116,123700,153642465,2165,2165,2165,2165,0
20240116,123600,153642465,2165,2165,2165,2165,0
20240116,123500,153642465,2165,2165,2165,2165,0
20240116,123400,153642465,2165,2165,2165,2165,185
20240116,123300,153241940,2160,2160,2160,2160,0
20240116,123200,153241940,2160,2160,2160,2160,0
20240116,123100,153241940,2160,2160,2160,2160,0
20240116,123000,153241940,2160,2160,2160,2160,0
20240116,122900,153241940,2160,2160,2160,2160,0
20240116,122800,153241940,2160,2160,2160,2160,0
20240116,122700,153241940,2160,2160,2160,2160,0
20240116,122600,153241940,2160,2160,2160,2160,0
20240116,122500,153241940,2160,2160,2160,2160,0
20240116,122400,153241940,2160,2160,2160,2160,0
20240116,122300,153241940,2160,2160,2160,2160,454
20240116,122200,152261300,2160,2160,2160,2160,0
20240116,122100,152261300,2160,2160,2160,2160,0
20240116,122000,152261300,2160,2160,2160,2160,0
20240116,121900,152261300,2160,2160,2160,2160,0
20240116,121800,152261300,2160,2160,2160,2160,0
20240116,121700,152261300,2160,2160,2160,2160,5
20240116,121600,152250500,2160,2160,2160,2160,0
20240116,121500,152250500,2160,2160,2160,2160,5
20240116,121400,152239700,2160,2160,2160,2160,0
20240116,121300,152239700,2160,2160,2160,2160,0
20240116,121200,152239700,2160,2160,2160,2160,0
20240116,121100,152239700,2160,2160,2160,2160,100
20240116,121000,152023700,2160,2160,2160,2160,0
20240116,120900,152023700,2160,2160,2160,2160,0
20240116,120800,152023700,2160,2160,2160,2160,0
20240116,120700,152023700,2160,2160,2160,2160,0
20240116,120600,152023700,2160,2160,2160,2160,0
20240116,120500,152023700,2160,2160,2160,2160,0
20240116,120400,152023700,2160,2160,2160,2160,0
20240116,120300,152023700,2160,2160,2160,2160,0
20240116,120200,152023700,2160,2160,2160,2160,0
20240116,120100,152023700,2160,2160,2160,2160,0
20240116,120000,152023700,2160,2160,2160,2160,0
20240116,115900,152023700,2160,2160,2160,2160,0
20240116,115800,152023700,2160,2160,2160,2160,0
20240116,115700,152023700,2160,2160,2160,2160,0
20240116,115600,152023700,2160,2160,2160,2160,0
20240116,115500,152023700,2160,2160,2160,2160,0
20240116,115400,152023700,2160,2160,2160,2160,0
20240116,115300,152023700,2160,2160,2160,2160,0
20240116,115200,152023700,2160,2160,2160,2160,0
20240116,115100,152023700,2160,2160,2160,2160,0
20240116,115000,152023700,2160,2160,2160,2160,0
20240116,114900,152023700,2160,2160,2160,2160,0
20240116,114800,152023700,2160,2160,2160,2160,0
20240116,114700,152023700,2160,2160,2160,2160,0
20240116,114600,152023700,2160,2160,2160,2160,0
20240116,114500,152023700,2160,2160,2160,2160,0
20240116,114400,152023700,2160,2160,2160,2160,0
20240116,114300,152023700,2160,2160,2160,2160,0
20240116,114200,152023700,2160,2160,2160,2160,0
20240116,114100,152023700,2160,2160,2160,2160,0
20240116,114000,152023700,2160,2160,2160,2160,0
20240116,113900,152023700,2160,2160,2160,2160,1
20240116,113800,152021540,2160,2160,2160,2160,0
20240116,113700,152021540,2160,2160,2160,2160,0
20240116,113600,152021540,2160,2160,2160,2160,0
20240116,113500,152021540,2160,2160,2160,2160,0
20240116,113400,152021540,2160,2160,2160,2160,0
20240116,113300,152021540,2160,2160,2160,2160,0
20240116,113200,152021540,2160,2160,2160,2160,1
20240116,113100,152019380,2160,2160,2160,2160,0
20240116,113000,152019380,2160,2160,2160,2160,0
20240116,112900,152019380,2160,2160,2160,2160,330
20240116,112800,151306580,2160,2160,2160,2160,0
20240116,112700,151306580,2160,2160,2160,2160,0
20240116,112600,151306580,2160,2160,2160,2160,0
20240116,112500,151306580,2160,2160,2160,2160,52
20240116,112400,151194260,2160,2160,2160,2160,0
20240116,112300,151194260,2160,2160,2160,2160,0
20240116,112200,151194260,2160,2160,2160,2160,0
20240116,112100,151194260,2160,2160,2160,2160,0
20240116,112000,151194260,2160,2160,2160,2160,0
20240116,111900,151194260,2160,2160,2160,2160,119
20240116,111800,150937220,2150,2150,2150,2150,0
20240116,111700,150937220,2150,2150,2150,2150,0
20240116,111600,150937220,2150,2150,2150,2150,0
20240116,111500,150937220,2150,2150,2150,2150,0
20240116,111400,150937220,2150,2150,2150,2150,0
20240116,111300,150937220,2150,2170,2170,2150,891
20240116,111200,149021180,2175,2175,2175,2175,0
20240116,111100,149021180,2175,2175,2175,2175,0
20240116,111000,149021180,2175,2175,2175,2175,0
20240116,110900,149021180,2175,2175,2175,2175,0
20240116,110800,149021180,2175,2175,2175,2175,1339
20240116,110700,146108855,2175,2165,2175,2165,1085
20240116,110600,143749100,2160,2160,2160,2160,0
20240116,110500,143749100,2160,2160,2160,2160,43
20240116,110400,143656220,2155,2145,2155,2145,2511
20240116,110300,138245115,2150,2145,2150,2145,703
20240116,110200,136734670,2140,2140,2140,2140,0
20240116,110100,136734670,2140,2140,2140,2140,0
20240116,110000,136734670,2140,2140,2140,2140,0
20240116,105900,136734670,2140,2140,2140,2140,0
20240116,105800,136734670,2140,2140,2140,2140,0
20240116,105700,136734670,2140,2140,2140,2140,0
20240116,105600,136734670,2140,2140,2140,2140,83
20240116,105500,136557050,2140,2140,2140,2140,0
20240116,105400,136557050,2140,2135,2140,2135,4953
20240116,105300,125982250,2130,2130,2130,2130,0
20240116,105200,125982250,2130,2130,2130,2130,0
20240116,105100,125982250,2130,2130,2130,2130,0
20240116,105000,125982250,2130,2130,2130,2130,0
20240116,104900,125982250,2130,2130,2130,2130,0
20240116,104800,125982250,2130,2130,2130,2130,500
20240116,104700,124917250,2135,2135,2135,2135,0
20240116,104600,124917250,2135,2135,2135,2135,0
20240116,104500,124917250,2135,2130,2135,2130,160
20240116,104400,124576000,2130,2130,2130,2130,0
20240116,104300,124576000,2130,2130,2130,2130,0
20240116,104200,124576000,2130,2130,2130,2130,0
20240116,104100,124576000,2130,2130,2130,2130,71
20240116,104000,124424770,2135,2135,2135,2135,0
20240116,103900,124424770,2135,2135,2135,2135,0
20240116,103800,124424770,2135,2130,2135,2130,357
20240116,103700,123664350,2130,2130,2130,2130,0
20240116,103600,123664350,2130,2130,2130,2130,0
20240116,103500,123664350,2130,2130,2130,2130,0
20240116,103400,123664350,2130,2130,2130,2130,0
20240116,103300,123664350,2130,2130,2130,2130,0
20240116,103200,123664350,2130,2130,2130,2130,0
20240116,103100,123664350,2130,2130,2130,2130,0
20240116,103000,123664350,2130,2130,2130,2130,0
20240116,102900,123664350,2130,2130,2130,2130,0
20240116,102800,123664350,2130,2130,2130,2130,0
20240116,102700,123664350,2130,2130,2130,2130,0
20240116,102600,123664350,2130,2120,2130,2120,266
20240116,102500,123097780,2130,2130,2130,2130,0
20240116,102400,123097780,2130,2130,2130,2130,20
20240116,102300,123055180,2125,2125,2125,2125,0
20240116,102200,123055180,2125,2125,2125,2125,0
20240116,102100,123055180,2125,2125,2125,2125,0
20240116,102000,123055180,2125,2125,2125,2125,0
20240116,101900,123055180,2125,2125,2125,2125,0
20240116,101800,123055180,2125,2125,2125,2125,0
20240116,101700,123055180,2125,2125,2125,2125,0
20240116,101600,123055180,2125,2125,2125,2125,0
20240116,101500,123055180,2125,2125,2125,2125,0
20240116,101400,123055180,2125,2130,2130,2125,2
20240116,101300,123050925,2130,2130,2130,2130,0
20240116,101200,123050925,2130,2130,2130,2130,68
20240116,101100,122906085,2140,2140,2140,2140,0
20240116,101000,122906085,2140,2140,2140,2140,0
20240116,100900,122906085,2140,2140,2140,2140,0
20240116,100800,122906085,2140,2140,2140,2140,1
20240116,100700,122903945,2140,2110,2140,2105,1917
20240116,100600,118855765,2110,2115,2120,2110,693
20240116,100500,117390285,2110,2110,2110,2110,162
20240116,100400,117048465,2110,2110,2110,2110,700
20240116,100300,115571465,2110,2110,2110,2110,0
20240116,100200,115571465,2110,2115,2115,2110,1000
20240116,100100,113459440,2110,2120,2120,2110,953
20240116,100000,111440510,2115,2115,2115,2115,540
20240116,095900,110298410,2110,2110,2110,2110,60
20240116,095800,110171810,2110,2110,2110,2110,0
20240116,095700,110171810,2110,2110,2110,2110,0
20240116,095600,110171810,2110,2110,2110,2110,0
20240116,095500,110171810,2110,2110,2110,2110,0
20240116,095400,110171810,2110,2110,2110,2110,0
20240116,095300,110171810,2110,2110,2110,2110,1483
20240116,095200,107042680,2115,2125,2125,2115,2127
20240116,095100,102532040,2125,2125,2125,2125,0
20240116,095000,102532040,2125,2125,2125,2125,0
20240116,094900,102532040,2125,2125,2125,2125,358
20240116,094800,101771290,2125,2125,2125,2125,0
20240116,094700,101771290,2125,2125,2125,2125,0
20240116,094600,101771290,2125,2135,2135,2125,1173
20240116,094500,99273315,2145,2145,2145,2145,0
20240116,094400,99273315,2145,2145,2145,2145,0
20240116,094300,99273315,2145,2145,2145,2145,200
20240116,094200,98844315,2155,2155,2155,2155,0
20240116,094100,98844315,2155,2155,2155,2155,0
20240116,094000,98844315,2155,2145,2155,2145,322
20240116,093900,98153560,2145,2145,2145,2145,10
20240116,093800,98132110,2140,2145,2145,2140,22
20240116,093700,98085020,2145,2140,2145,2130,1001
20240116,093600,95944925,2145,2145,2145,2145,0
20240116,093500,95944925,2145,2150,2150,2145,602
20240116,093400,94650630,2155,2155,2155,2155,0
20240116,093300,94650630,2155,2155,2155,2155,1985
20240116,093200,90372955,2155,2155,2155,2155,17
20240116,093100,90336320,2160,2160,2160,2160,0
20240116,093000,90336320,2160,2160,2160,2160,0
20240116,092900,90336320,2160,2160,2160,2160,873
20240116,092800,88450640,2170,2170,2170,2170,0
20240116,092700,88450640,2170,2160,2170,2160,234
20240116,092600,87944140,2170,2170,2170,2170,0
20240116,092500,87944140,2170,2170,2170,2170,0
20240116,092400,87944140,2170,2170,2170,2170,932
20240116,092300,85921700,2170,2170,2170,2170,0
20240116,092200,85921700,2170,2170,2170,2170,1300
20240116,092100,83100700,2175,2175,2175,2175,0
20240116,092000,83100700,2175,2175,2175,2175,0
20240116,091900,83100700,2175,2175,2180,2175,1022
20240116,091800,80876995,2170,2170,2170,2170,400
20240116,091700,80008995,2170,2170,2170,2170,1071
20240116,091600,77684925,2165,2165,2165,2165,0
20240116,091500,77684925,2165,2165,2165,2165,371
20240116,091400,76881710,2155,2155,2160,2155,3216
20240116,091300,69950765,2135,2140,2140,2135,600
20240116,091200,68667055,2145,2145,2145,2145,283
20240116,091100,68060020,2145,2145,2145,2145,201
20240116,091000,67628875,2145,2145,2145,2145,0
20240116,090900,67628875,2145,2140,2145,2140,3
20240116,090800,67622450,2140,2150,2150,2140,387
20240116,090700,66790415,2150,2140,2165,2140,1728
20240116,090600,63077805,2135,2120,2135,2120,1154
20240116,090500,60623295,2115,2115,2115,2115,100
20240116,090400,60411795,2115,2105,2115,2105,1389
20240116,090300,57481940,2105,2095,2105,2090,1202
20240116,090200,54957710,2095,2115,2115,2095,10832
20240116,090100,32148250,2115,2115,2115,2110,521
20240116,090000,31046410,2115,2105,2125,2105,14742