stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,204400,326231030,8100,8100,8100,8100,194
20240116,204300,326231030,8100,8100,8100,8100,0
20240116,204200,326231030,8100,8100,8100,8100,0
20240116,204100,326231030,8100,8100,8100,8100,0
20240116,204000,326231030,8100,8100,8100,8100,0
20240116,203900,326231030,8100,8100,8100,8100,0
20240116,203800,326231030,8100,8100,8100,8100,0
20240116,203700,326231030,8100,8100,8100,8100,0
20240116,203600,326231030,8100,8100,8100,8100,0
20240116,203500,326231030,8100,8100,8100,8100,0
20240116,203400,326231030,8100,8100,8100,8100,0
20240116,203300,326231030,8100,8100,8100,8100,0
20240116,203200,326231030,8100,8100,8100,8100,0
20240116,203100,326231030,8100,8100,8100,8100,0
20240116,203000,326231030,8100,8100,8100,8100,0
20240116,202900,326231030,8100,8100,8100,8100,0
20240116,202800,326231030,8100,8100,8100,8100,0
20240116,202700,326231030,8100,8100,8100,8100,0
20240116,202600,326231030,8100,8100,8100,8100,0
20240116,202500,326231030,8100,8100,8100,8100,0
20240116,202400,326231030,8100,8100,8100,8100,0
20240116,202300,326231030,8100,8100,8100,8100,0
20240116,202200,326231030,8100,8100,8100,8100,0
20240116,202100,326231030,8100,8100,8100,8100,0
20240116,202000,326231030,8100,8100,8100,8100,0
20240116,201900,326231030,8100,8100,8100,8100,0
20240116,201800,326231030,8100,8100,8100,8100,0
20240116,201700,326231030,8100,8100,8100,8100,0
20240116,201600,326231030,8100,8100,8100,8100,0
20240116,201500,326231030,8100,8100,8100,8100,0
20240116,201400,326231030,8100,8100,8100,8100,194
20240116,201300,326231030,8100,8100,8100,8100,0
20240116,201200,326231030,8100,8100,8100,8100,0
20240116,201100,326231030,8100,8100,8100,8100,0
20240116,201000,326231030,8100,8100,8100,8100,0
20240116,200900,326231030,8100,8100,8100,8100,0
20240116,200800,326231030,8100,8100,8100,8100,0
20240116,200700,326231030,8100,8100,8100,8100,0
20240116,200600,326231030,8100,8100,8100,8100,0
20240116,200500,326231030,8100,8100,8100,8100,0
20240116,200400,326231030,8100,8100,8100,8100,0
20240116,200300,326231030,8100,8100,8100,8100,0
20240116,200200,326231030,8100,8100,8100,8100,0
20240116,200100,326231030,8100,8100,8100,8100,0
20240116,200000,326231030,8100,8100,8100,8100,0
20240116,195900,326231030,8100,8100,8100,8100,0
20240116,195800,326231030,8100,8100,8100,8100,0
20240116,195700,326231030,8100,8100,8100,8100,0
20240116,195600,326231030,8100,8100,8100,8100,0
20240116,195500,326231030,8100,8100,8100,8100,0
20240116,195400,326231030,8100,8100,8100,8100,0
20240116,195300,326231030,8100,8100,8100,8100,0
20240116,195200,326231030,8100,8100,8100,8100,0
20240116,195100,326231030,8100,8100,8100,8100,0
20240116,195000,326231030,8100,8100,8100,8100,0
20240116,194900,326231030,8100,8100,8100,8100,0
20240116,194800,326231030,8100,8100,8100,8100,0
20240116,194700,326231030,8100,8100,8100,8100,0
20240116,194600,326231030,8100,8100,8100,8100,0
20240116,194500,326231030,8100,8100,8100,8100,0
20240116,194400,326231030,8100,8100,8100,8100,194
20240116,194300,326231030,8100,8100,8100,8100,0
20240116,194200,326231030,8100,8100,8100,8100,0
20240116,194100,326231030,8100,8100,8100,8100,0
20240116,194000,326231030,8100,8100,8100,8100,0
20240116,193900,326231030,8100,8100,8100,8100,0
20240116,193800,326231030,8100,8100,8100,8100,0
20240116,193700,326231030,8100,8100,8100,8100,0
20240116,193600,326231030,8100,8100,8100,8100,0
20240116,193500,326231030,8100,8100,8100,8100,0
20240116,193400,326231030,8100,8100,8100,8100,0
20240116,193300,326231030,8100,8100,8100,8100,0
20240116,193200,326231030,8100,8100,8100,8100,0
20240116,193100,326231030,8100,8100,8100,8100,0
20240116,193000,326231030,8100,8100,8100,8100,0
20240116,192900,326231030,8100,8100,8100,8100,0
20240116,192800,326231030,8100,8100,8100,8100,0
20240116,192700,326231030,8100,8100,8100,8100,0
20240116,192600,326231030,8100,8100,8100,8100,0
20240116,192500,326231030,8100,8100,8100,8100,0
20240116,192400,326231030,8100,8100,8100,8100,0
20240116,192300,326231030,8100,8100,8100,8100,0
20240116,192200,326231030,8100,8100,8100,8100,0
20240116,192100,326231030,8100,8100,8100,8100,0
20240116,192000,326231030,8100,8100,8100,8100,0
20240116,191900,326231030,8100,8100,8100,8100,0
20240116,191800,326231030,8100,8100,8100,8100,0
20240116,191700,326231030,8100,8100,8100,8100,0
20240116,191600,326231030,8100,8100,8100,8100,0
20240116,191500,326231030,8100,8100,8100,8100,0
20240116,191400,326231030,8100,8100,8100,8100,194
20240116,191300,326231030,8100,8100,8100,8100,0
20240116,191200,326231030,8100,8100,8100,8100,0
20240116,191100,326231030,8100,8100,8100,8100,0
20240116,191000,326231030,8100,8100,8100,8100,0
20240116,190900,326231030,8100,8100,8100,8100,0
20240116,190800,326231030,8100,8100,8100,8100,0
20240116,190700,326231030,8100,8100,8100,8100,0
20240116,190600,326231030,8100,8100,8100,8100,0
20240116,190500,326231030,8100,8100,8100,8100,0
20240116,190400,326231030,8100,8100,8100,8100,0
20240116,190300,326231030,8100,8100,8100,8100,0
20240116,190200,326231030,8100,8100,8100,8100,0
20240116,190100,326231030,8100,8100,8100,8100,0
20240116,190000,326231030,8100,8100,8100,8100,0
20240116,185900,326231030,8100,8100,8100,8100,0
20240116,185800,326231030,8100,8100,8100,8100,0
20240116,185700,326231030,8100,8100,8100,8100,0
20240116,185600,326231030,8100,8100,8100,8100,0
20240116,185500,326231030,8100,8100,8100,8100,0
20240116,185400,326231030,8100,8100,8100,8100,0
20240116,185300,326231030,8100,8100,8100,8100,0
20240116,185200,326231030,8100,8100,8100,8100,0
20240116,185100,326231030,8100,8100,8100,8100,0
20240116,185000,326231030,8100,8100,8100,8100,0
20240116,184900,326231030,8100,8100,8100,8100,0
20240116,184800,326231030,8100,8100,8100,8100,0
20240116,184700,326231030,8100,8100,8100,8100,0
20240116,184600,326231030,8100,8100,8100,8100,0
20240116,184500,326231030,8100,8100,8100,8100,0
20240116,184400,326231030,8100,8100,8100,8100,194
20240116,184300,326231030,8100,8100,8100,8100,0
20240116,184200,326231030,8100,8100,8100,8100,0
20240116,184100,326231030,8100,8100,8100,8100,0
20240116,184000,326231030,8100,8100,8100,8100,0
20240116,183900,326231030,8100,8100,8100,8100,0
20240116,183800,326231030,8100,8100,8100,8100,0
20240116,183700,326231030,8100,8100,8100,8100,0
20240116,183600,326231030,8100,8100,8100,8100,0
20240116,183500,326231030,8100,8100,8100,8100,0
20240116,183400,326231030,8100,8100,8100,8100,0
20240116,183300,326231030,8100,8100,8100,8100,0
20240116,183200,326231030,8100,8100,8100,8100,0
20240116,183100,326231030,8100,8100,8100,8100,0
20240116,183000,326231030,8100,8100,8100,8100,0
20240116,182900,326231030,8100,8100,8100,8100,0
20240116,182800,326231030,8100,8100,8100,8100,0
20240116,182700,326231030,8100,8100,8100,8100,0
20240116,182600,326231030,8100,8100,8100,8100,0
20240116,182500,326231030,8100,8100,8100,8100,0
20240116,182400,326231030,8100,8100,8100,8100,0
20240116,182300,326231030,8100,8100,8100,8100,0
20240116,182200,326231030,8100,8100,8100,8100,0
20240116,182100,326231030,8100,8100,8100,8100,0
20240116,182000,326231030,8100,8100,8100,8100,0
20240116,181900,326231030,8100,8100,8100,8100,0
20240116,181800,326231030,8100,8100,8100,8100,0
20240116,181700,326231030,8100,8100,8100,8100,0
20240116,181600,326231030,8100,8100,8100,8100,0
20240116,181500,326231030,8100,8100,8100,8100,0
20240116,181400,326231030,8100,8100,8100,8100,194
20240116,181300,326231030,8100,8100,8100,8100,0
20240116,181200,326231030,8100,8100,8100,8100,0
20240116,181100,326231030,8100,8100,8100,8100,0
20240116,181000,326231030,8100,8100,8100,8100,0
20240116,180900,326231030,8100,8100,8100,8100,0
20240116,180800,326231030,8100,8100,8100,8100,0
20240116,180700,326231030,8100,8100,8100,8100,0
20240116,180600,326231030,8100,8100,8100,8100,0
20240116,180500,326231030,8100,8100,8100,8100,0
20240116,180400,326231030,8100,8100,8100,8100,0
20240116,180300,326231030,8100,8100,8100,8100,0
20240116,180200,326231030,8100,8100,8100,8100,0
20240116,180100,326231030,8100,8100,8100,8100,0
20240116,180000,326231030,8100,8100,8100,8100,0
20240116,175900,326231030,8100,8100,8100,8100,0
20240116,175800,326231030,8100,8100,8100,8100,0
20240116,175700,326231030,8100,8100,8100,8100,0
20240116,175600,326231030,8100,8100,8100,8100,0
20240116,175500,326231030,8100,8100,8100,8100,0
20240116,175400,326231030,8100,8100,8100,8100,0
20240116,175300,326231030,8100,8100,8100,8100,0
20240116,175200,326231030,8100,8100,8100,8100,0
20240116,175100,326231030,8100,8100,8100,8100,0
20240116,175000,326231030,8100,8100,8100,8100,0
20240116,174900,326231030,8100,8100,8100,8100,0
20240116,174800,326231030,8100,8100,8100,8100,0
20240116,174700,326231030,8100,8100,8100,8100,0
20240116,174600,326231030,8100,8100,8100,8100,0
20240116,174500,326231030,8100,8100,8100,8100,0
20240116,174400,326231030,8100,8100,8100,8100,194
20240116,174300,326231030,8100,8100,8100,8100,0
20240116,174200,326231030,8100,8100,8100,8100,0
20240116,174100,326231030,8100,8100,8100,8100,0
20240116,174000,326231030,8100,8100,8100,8100,0
20240116,173900,326231030,8100,8100,8100,8100,0
20240116,173800,326231030,8100,8100,8100,8100,0
20240116,173700,326231030,8100,8100,8100,8100,0
20240116,173600,326231030,8100,8100,8100,8100,0
20240116,173500,326231030,8100,8100,8100,8100,0
20240116,173400,326231030,8100,8100,8100,8100,0
20240116,173300,326231030,8100,8100,8100,8100,0
20240116,173200,326231030,8100,8100,8100,8100,0
20240116,173100,326231030,8100,8100,8100,8100,0
20240116,173000,326231030,8100,8100,8100,8100,0
20240116,172900,326231030,8100,8100,8100,8100,0
20240116,172800,326231030,8100,8100,8100,8100,0
20240116,172700,326231030,8100,8100,8100,8100,0
20240116,172600,326231030,8100,8100,8100,8100,0
20240116,172500,326231030,8100,8100,8100,8100,0
20240116,172400,326231030,8100,8100,8100,8100,0
20240116,172300,326231030,8100,8100,8100,8100,0
20240116,172200,326231030,8100,8100,8100,8100,0
20240116,172100,326231030,8100,8100,8100,8100,0
20240116,172000,326231030,8100,8100,8100,8100,0
20240116,171900,326231030,8100,8100,8100,8100,0
20240116,171800,326231030,8100,8100,8100,8100,0
20240116,171700,326231030,8100,8100,8100,8100,0
20240116,171600,326231030,8100,8100,8100,8100,0
20240116,171500,326231030,8100,8100,8100,8100,0
20240116,171400,326231030,8100,8100,8100,8100,194
20240116,171300,326231030,8100,8100,8100,8100,0
20240116,171200,326231030,8100,8100,8100,8100,0
20240116,171100,326231030,8100,8100,8100,8100,0
20240116,171000,326231030,8100,8100,8100,8100,0
20240116,170900,326231030,8100,8100,8100,8100,0
20240116,170800,326231030,8100,8100,8100,8100,0
20240116,170700,326231030,8100,8100,8100,8100,0
20240116,170600,326231030,8100,8100,8100,8100,0
20240116,170500,326231030,8100,8100,8100,8100,0
20240116,170400,326231030,8100,8100,8100,8100,0
20240116,170300,326231030,8100,8100,8100,8100,0
20240116,170200,326231030,8100,8100,8100,8100,0
20240116,170100,326231030,8100,8100,8100,8100,0
20240116,170000,326231030,8100,8100,8100,8100,0
20240116,165900,326231030,8100,8100,8100,8100,0
20240116,165800,326231030,8100,8100,8100,8100,0
20240116,165700,326231030,8100,8100,8100,8100,0
20240116,165600,326231030,8100,8100,8100,8100,0
20240116,165500,326231030,8100,8100,8100,8100,0
20240116,165400,326231030,8100,8100,8100,8100,0
20240116,165300,326231030,8100,8100,8100,8100,0
20240116,165200,326231030,8100,8100,8100,8100,0
20240116,165100,326231030,8100,8100,8100,8100,0
20240116,165000,326231030,8100,8100,8100,8100,0
20240116,164900,326231030,8100,8100,8100,8100,0
20240116,164800,326231030,8100,8100,8100,8100,0
20240116,164700,326231030,8100,8100,8100,8100,0
20240116,164600,326231030,8100,8100,8100,8100,0
20240116,164500,326231030,8100,8100,8100,8100,0
20240116,164400,326231030,8100,8100,8100,8100,194
20240116,164300,326231030,8100,8100,8100,8100,0
20240116,164200,326231030,8100,8100,8100,8100,0
20240116,164100,326231030,8100,8100,8100,8100,0
20240116,164000,326231030,8100,8100,8100,8100,0
20240116,163900,326231030,8100,8100,8100,8100,0
20240116,163800,326231030,8100,8100,8100,8100,0
20240116,163700,326231030,8100,8100,8100,8100,0
20240116,163600,326231030,8100,8100,8100,8100,0
20240116,163500,326231030,8100,8100,8100,8100,0
20240116,163400,326231030,8100,8100,8100,8100,0
20240116,163300,326231030,8100,8100,8100,8100,0
20240116,163200,326231030,8100,8100,8100,8100,0
20240116,163100,326231030,8100,8100,8100,8100,0
20240116,163000,326231030,8100,8100,8100,8100,0
20240116,162900,326231030,8100,8100,8100,8100,0
20240116,162800,326231030,8100,8100,8100,8100,0
20240116,162700,326231030,8100,8100,8100,8100,0
20240116,162600,326231030,8100,8100,8100,8100,0
20240116,162500,326231030,8100,8100,8100,8100,0
20240116,162400,326231030,8100,8100,8100,8100,0
20240116,162300,326231030,8100,8100,8100,8100,0
20240116,162200,326231030,8100,8100,8100,8100,0
20240116,162100,326231030,8100,8100,8100,8100,0
20240116,162000,326231030,8100,8100,8100,8100,0
20240116,161900,326231030,8100,8100,8100,8100,0
20240116,161800,326231030,8100,8100,8100,8100,0
20240116,161700,326231030,8100,8100,8100,8100,0
20240116,161600,326231030,8100,8100,8100,8100,0
20240116,161500,326231030,8100,8100,8100,8100,0
20240116,161400,326231030,8100,8100,8100,8100,194
20240116,161300,326231030,8100,8100,8100,8100,0
20240116,161200,326231030,8100,8100,8100,8100,0
20240116,161100,326231030,8100,8100,8100,8100,0
20240116,161000,326231030,8100,8100,8100,8100,0
20240116,160900,326231030,8100,8100,8100,8100,0
20240116,160800,326231030,8100,8100,8100,8100,0
20240116,160700,326231030,8100,8100,8100,8100,0
20240116,160600,326231030,8100,8100,8100,8100,0
20240116,160500,326231030,8100,8100,8100,8100,0
20240116,160400,326231030,8100,8100,8100,8100,0
20240116,160300,326231030,8100,8100,8100,8100,0
20240116,160200,326231030,8100,8100,8100,8100,0
20240116,160100,326231030,8100,8100,8100,8100,0
20240116,160000,326231030,8100,8100,8100,8100,0
20240116,155900,326231030,8100,8100,8100,8100,0
20240116,155800,326231030,8100,8100,8100,8100,0
20240116,155700,326231030,8100,8100,8100,8100,0
20240116,155600,326231030,8100,8100,8100,8100,0
20240116,155500,326231030,8100,8100,8100,8100,0
20240116,155400,326231030,8100,8100,8100,8100,0
20240116,155300,326231030,8100,8100,8100,8100,0
20240116,155200,326231030,8100,8100,8100,8100,0
20240116,155100,326231030,8100,8100,8100,8100,0
20240116,155000,326231030,8100,8100,8100,8100,0
20240116,154900,326231030,8100,8100,8100,8100,0
20240116,154800,326231030,8100,8100,8100,8100,0
20240116,154700,326231030,8100,8100,8100,8100,0
20240116,154600,326231030,8100,8100,8100,8100,0
20240116,154500,326231030,8100,8100,8100,8100,0
20240116,154400,326231030,8100,8100,8100,8100,194
20240116,154300,326231030,8100,8100,8100,8100,0
20240116,154200,326231030,8100,8100,8100,8100,0
20240116,154100,326231030,8100,8100,8100,8100,0
20240116,154000,326231030,8100,8100,8100,8100,0
20240116,153900,326231030,8100,8100,8100,8100,0
20240116,153800,326231030,8100,8100,8100,8100,0
20240116,153700,326231030,8100,8100,8100,8100,0
20240116,153600,326231030,8100,8100,8100,8100,0
20240116,153500,326231030,8100,8100,8100,8100,0
20240116,153400,326231030,8100,8100,8100,8100,0
20240116,153300,326231030,8100,8100,8100,8100,0
20240116,153200,326231030,8100,8100,8100,8100,0
20240116,153100,326231030,8100,8100,8100,8100,0
20240116,153000,326231030,8100,8100,8100,8100,194
20240116,152900,324659630,8120,8120,8120,8120,0
20240116,152800,324659630,8120,8120,8120,8120,0
20240116,152700,324659630,8120,8120,8120,8120,0
20240116,152600,324659630,8120,8120,8120,8120,0
20240116,152500,324659630,8120,8120,8120,8120,0
20240116,152400,324659630,8120,8120,8120,8120,0
20240116,152300,324659630,8120,8120,8120,8120,0
20240116,152200,324659630,8120,8120,8120,8120,0
20240116,152100,324659630,8120,8120,8120,8120,0
20240116,152000,324659630,8120,8120,8120,8120,0
20240116,151900,324659630,8120,8120,8120,8120,0
20240116,151800,324659630,8120,8120,8120,8120,61
20240116,151700,324164310,8100,8100,8100,8100,1167
20240116,151600,314711610,8100,8100,8100,8100,64
20240116,151500,314193210,8100,8100,8100,8100,0
20240116,151400,314193210,8100,8100,8100,8100,11
20240116,151300,314104110,8040,8040,8040,8040,0
20240116,151200,314104110,8040,8040,8040,8040,0
20240116,151100,314104110,8040,8040,8040,8040,1
20240116,151000,314096070,8120,8120,8120,8120,0
20240116,150900,314096070,8120,8120,8120,8120,0
20240116,150800,314096070,8120,8100,8120,8090,1013
20240116,150700,305881930,8100,8060,8100,8060,1352
20240116,150600,294949830,8050,8050,8050,8050,7
20240116,150500,294893480,8050,8050,8050,8050,1010
20240116,150400,286762980,8050,8050,8050,8050,225
20240116,150300,284951730,8050,8050,8050,8050,0
20240116,150200,284951730,8050,8050,8050,8050,0
20240116,150100,284951730,8050,8000,8050,8000,33
20240116,150000,284687580,8000,8020,8020,8000,90
20240116,145900,283965880,8050,8050,8050,8050,0
20240116,145800,283965880,8050,8050,8050,8050,0
20240116,145700,283965880,8050,8050,8050,8050,0
20240116,145600,283965880,8050,8050,8050,8050,0
20240116,145500,283965880,8050,8050,8050,8050,13
20240116,145400,283861230,8020,8020,8020,8020,0
20240116,145300,283861230,8020,8020,8020,8020,0
20240116,145200,283861230,8020,8020,8020,8020,0
20240116,145100,283861230,8020,8020,8020,8020,0
20240116,145000,283861230,8020,8020,8020,8020,0
20240116,144900,283861230,8020,8020,8020,8020,21
20240116,144800,283692810,8020,8020,8020,8020,200
20240116,144700,282088810,8050,8050,8050,8050,0
20240116,144600,282088810,8050,8050,8050,8050,0
20240116,144500,282088810,8050,8050,8050,8050,0
20240116,144400,282088810,8050,8050,8050,8050,21
20240116,144300,281919760,8060,8060,8060,8060,0
20240116,144200,281919760,8060,8060,8060,8060,0
20240116,144100,281919760,8060,8060,8060,8060,0
20240116,144000,281919760,8060,8060,8060,8060,0
20240116,143900,281919760,8060,8060,8060,8060,0
20240116,143800,281919760,8060,8060,8060,8060,0
20240116,143700,281919760,8060,8060,8060,8060,0
20240116,143600,281919760,8060,8060,8060,8060,0
20240116,143500,281919760,8060,8060,8060,8060,0
20240116,143400,281919760,8060,8060,8060,8060,0
20240116,143300,281919760,8060,8060,8060,8060,0
20240116,143200,281919760,8060,8060,8060,8060,1
20240116,143100,281911700,8030,8060,8060,8030,12
20240116,143000,281815220,8020,8020,8020,8020,0
20240116,142900,281815220,8020,8020,8020,8020,0
20240116,142800,281815220,8020,8020,8020,8020,0
20240116,142700,281815220,8020,8020,8020,8020,0
20240116,142600,281815220,8020,8020,8020,8020,0
20240116,142500,281815220,8020,8020,8020,8020,100
20240116,142400,281013220,8030,8030,8030,8030,0
20240116,142300,281013220,8030,8020,8030,8020,456
20240116,142200,277354150,8020,8020,8020,8020,0
20240116,142100,277354150,8020,8020,8020,8020,0
20240116,142000,277354150,8020,8020,8020,8020,1
20240116,141900,277346130,7980,7980,7980,7980,0
20240116,141800,277346130,7980,7980,7980,7980,0
20240116,141700,277346130,7980,7980,7980,7980,0
20240116,141600,277346130,7980,7980,7980,7980,0
20240116,141500,277346130,7980,7980,7980,7980,425
20240116,141400,273954630,7980,7980,7980,7980,18
20240116,141300,273810990,7980,7980,7980,7980,0
20240116,141200,273810990,7980,7980,7980,7980,0
20240116,141100,273810990,7980,7980,7980,7980,0
20240116,141000,273810990,7980,8000,8000,7980,220
20240116,140900,272053200,8030,8030,8030,8030,0
20240116,140800,272053200,8030,8030,8030,8030,0
20240116,140700,272053200,8030,8030,8030,8030,0
20240116,140600,272053200,8030,8030,8030,8030,0
20240116,140500,272053200,8030,8030,8030,8030,0
20240116,140400,272053200,8030,8030,8030,8030,0
20240116,140300,272053200,8030,8030,8030,8030,0
20240116,140200,272053200,8030,8030,8030,8030,49
20240116,140100,271659730,8030,8020,8030,8020,370
20240116,140000,268691210,8040,8040,8040,8040,479
20240116,135900,264840050,8040,8040,8040,8040,0
20240116,135800,264840050,8040,8040,8040,8040,0
20240116,135700,264840050,8040,8040,8040,8040,0
20240116,135600,264840050,8040,8040,8040,8040,0
20240116,135500,264840050,8040,8040,8040,8040,0
20240116,135400,264840050,8040,8040,8040,8040,0
20240116,135300,264840050,8040,8040,8040,8040,0
20240116,135200,264840050,8040,8040,8040,8040,504
20240116,135100,260787890,8040,8040,8040,8040,1
20240116,135000,260779850,8030,8030,8030,8030,0
20240116,134900,260779850,8030,8030,8030,8030,0
20240116,134800,260779850,8030,8030,8030,8030,0
20240116,134700,260779850,8030,8010,8030,8010,700
20240116,134600,255164760,8010,8010,8010,8010,0
20240116,134500,255164760,8010,8010,8010,8010,0
20240116,134400,255164760,8010,8010,8010,8010,0
20240116,134300,255164760,8010,8010,8010,8010,0
20240116,134200,255164760,8010,8010,8010,8010,0
20240116,134100,255164760,8010,8010,8010,8010,0
20240116,134000,255164760,8010,8010,8010,8010,800
20240116,133900,248756760,8000,8000,8000,8000,0
20240116,133800,248756760,8000,8000,8000,8000,0
20240116,133700,248756760,8000,8000,8000,8000,0
20240116,133600,248756760,8000,8000,8000,8000,0
20240116,133500,248756760,8000,8000,8000,8000,500
20240116,133400,244756760,7990,7990,7990,7990,313
20240116,133300,242255890,8020,8020,8020,8020,0
20240116,133200,242255890,8020,8020,8020,8020,0
20240116,133100,242255890,8020,8000,8020,8000,1000
20240116,133000,234236370,8000,7990,8000,7990,215
20240116,132900,232518510,7990,7990,7990,7990,0
20240116,132800,232518510,7990,7990,7990,7990,0
20240116,132700,232518510,7990,7990,7990,7990,0
20240116,132600,232518510,7990,7990,7990,7990,0
20240116,132500,232518510,7990,7990,7990,7990,0
20240116,132400,232518510,7990,7990,7990,7990,0
20240116,132300,232518510,7990,7990,7990,7990,0
20240116,132200,232518510,7990,7990,7990,7990,0
20240116,132100,232518510,7990,7990,7990,7990,0
20240116,132000,232518510,7990,7990,7990,7990,0
20240116,131900,232518510,7990,7990,7990,7990,587
20240116,131800,227828380,7970,7970,7970,7970,0
20240116,131700,227828380,7970,7970,7970,7970,0
20240116,131600,227828380,7970,7970,7970,7970,0
20240116,131500,227828380,7970,7970,7970,7970,1
20240116,131400,227820410,7960,7960,7960,7960,0
20240116,131300,227820410,7960,7960,7960,7960,0
20240116,131200,227820410,7960,7960,7960,7960,0
20240116,131100,227820410,7960,7960,7960,7960,0
20240116,131000,227820410,7960,7960,7960,7960,0
20240116,130900,227820410,7960,7960,7960,7960,0
20240116,130800,227820410,7960,7960,7960,7960,0
20240116,130700,227820410,7960,7960,7960,7960,8
20240116,130600,227756730,7950,7950,7950,7950,0
20240116,130500,227756730,7950,8000,8000,7950,400
20240116,130400,224562940,8000,8000,8000,8000,133
20240116,130300,223498940,8060,8060,8060,8060,0
20240116,130200,223498940,8060,8060,8060,8060,0
20240116,130100,223498940,8060,8060,8060,8060,0
20240116,130000,223498940,8060,8060,8060,8060,0
20240116,125900,223498940,8060,8060,8060,8060,0
20240116,125800,223498940,8060,8060,8060,8060,0
20240116,125700,223498940,8060,8060,8060,8060,1
20240116,125600,223490880,8050,8050,8050,8050,0
20240116,125500,223490880,8050,8050,8050,8050,0
20240116,125400,223490880,8050,8050,8050,8050,0
20240116,125300,223490880,8050,8050,8050,8050,0
20240116,125200,223490880,8050,8050,8050,8050,0
20240116,125100,223490880,8050,8050,8050,8050,3
20240116,125000,223466730,8050,8050,8050,8050,0
20240116,124900,223466730,8050,8040,8050,8040,895
20240116,124800,216262070,8050,8050,8050,8050,1
20240116,124700,216254020,8000,8020,8020,8000,1000
20240116,124600,208249220,8010,8010,8010,8010,0
20240116,124500,208249220,8010,8040,8040,8010,1000
20240116,124400,200218870,8040,8040,8040,8040,0
20240116,124300,200218870,8040,8040,8040,8040,0
20240116,124200,200218870,8040,8040,8040,8040,0
20240116,124100,200218870,8040,8080,8100,8040,146
20240116,124000,199042480,8040,8040,8040,8040,0
20240116,123900,199042480,8040,8040,8040,8040,0
20240116,123800,199042480,8040,8040,8040,8040,0
20240116,123700,199042480,8040,8040,8040,8040,3
20240116,123600,199018360,8030,8030,8030,8030,0
20240116,123500,199018360,8030,8090,8090,8030,979
20240116,123400,191137690,8090,8090,8090,8090,0
20240116,123300,191137690,8090,8110,8110,8090,560
20240116,123200,186607090,8110,8110,8110,8110,0
20240116,123100,186607090,8110,8110,8110,8110,5
20240116,123000,186566540,8110,8110,8110,8110,0
20240116,122900,186566540,8110,8110,8110,8110,0
20240116,122800,186566540,8110,8120,8120,8090,143
20240116,122700,185409590,8100,8100,8100,8100,0
20240116,122600,185409590,8100,8100,8100,8100,0
20240116,122500,185409590,8100,8100,8100,8100,0
20240116,122400,185409590,8100,8100,8100,8100,0
20240116,122300,185409590,8100,8100,8100,8100,0
20240116,122200,185409590,8100,8100,8100,8100,0
20240116,122100,185409590,8100,8100,8100,8100,0
20240116,122000,185409590,8100,8100,8100,8100,0
20240116,121900,185409590,8100,8100,8100,8100,0
20240116,121800,185409590,8100,8100,8100,8100,0
20240116,121700,185409590,8100,8100,8100,8100,0
20240116,121600,185409590,8100,8100,8100,8100,0
20240116,121500,185409590,8100,8100,8100,8100,0
20240116,121400,185409590,8100,8100,8100,8100,0
20240116,121300,185409590,8100,8100,8100,8100,0
20240116,121200,185409590,8100,8100,8100,8100,2
20240116,121100,185393390,8100,8100,8100,8100,0
20240116,121000,185393390,8100,8100,8100,8100,0
20240116,120900,185393390,8100,8100,8100,8100,0
20240116,120800,185393390,8100,8100,8100,8100,0
20240116,120700,185393390,8100,8100,8100,8100,1
20240116,120600,185385290,8120,8120,8120,8120,0
20240116,120500,185385290,8120,8120,8120,8120,0
20240116,120400,185385290,8120,8120,8120,8120,0
20240116,120300,185385290,8120,8120,8120,8120,1
20240116,120200,185377170,8100,8100,8100,8100,10
20240116,120100,185296170,8120,8120,8120,8120,0
20240116,120000,185296170,8120,8120,8120,8120,0
20240116,115900,185296170,8120,8120,8120,8120,0
20240116,115800,185296170,8120,8120,8120,8120,0
20240116,115700,185296170,8120,8120,8120,8120,0
20240116,115600,185296170,8120,8120,8120,8120,0
20240116,115500,185296170,8120,8120,8120,8120,0
20240116,115400,185296170,8120,8120,8120,8120,0
20240116,115300,185296170,8120,8120,8120,8120,0
20240116,115200,185296170,8120,8120,8120,8120,0
20240116,115100,185296170,8120,8120,8120,8120,0
20240116,115000,185296170,8120,8120,8120,8120,0
20240116,114900,185296170,8120,8120,8120,8120,0
20240116,114800,185296170,8120,8120,8120,8120,0
20240116,114700,185296170,8120,8120,8120,8120,0
20240116,114600,185296170,8120,8120,8120,8120,0
20240116,114500,185296170,8120,8120,8120,8120,0
20240116,114400,185296170,8120,8120,8120,8120,0
20240116,114300,185296170,8120,8120,8120,8120,0
20240116,114200,185296170,8120,8120,8120,8120,0
20240116,114100,185296170,8120,8120,8120,8120,0
20240116,114000,185296170,8120,8120,8120,8120,0
20240116,113900,185296170,8120,8120,8120,8120,0
20240116,113800,185296170,8120,8120,8120,8120,0
20240116,113700,185296170,8120,8120,8120,8120,0
20240116,113600,185296170,8120,8120,8120,8120,0
20240116,113500,185296170,8120,8120,8120,8120,0
20240116,113400,185296170,8120,8120,8120,8120,0
20240116,113300,185296170,8120,8120,8120,8120,0
20240116,113200,185296170,8120,8120,8120,8120,5
20240116,113100,185255570,8130,8130,8130,8130,0
20240116,113000,185255570,8130,8130,8130,8130,0
20240116,112900,185255570,8130,8130,8130,8130,0
20240116,112800,185255570,8130,8130,8130,8130,0
20240116,112700,185255570,8130,8130,8130,8130,0
20240116,112600,185255570,8130,8130,8130,8130,0
20240116,112500,185255570,8130,8130,8130,8130,0
20240116,112400,185255570,8130,8130,8130,8130,2
20240116,112300,185239310,8110,8110,8110,8110,0
20240116,112200,185239310,8110,8100,8110,8100,4123
20240116,112100,151842800,8060,8060,8060,8060,0
20240116,112000,151842800,8060,8060,8060,8060,0
20240116,111900,151842800,8060,8060,8060,8060,0
20240116,111800,151842800,8060,8060,8060,8060,2
20240116,111700,151826680,8080,8080,8080,8080,16
20240116,111600,151697400,8080,8080,8080,8080,0
20240116,111500,151697400,8080,8080,8080,8080,0
20240116,111400,151697400,8080,8080,8080,8080,0
20240116,111300,151697400,8080,8080,8080,8080,61
20240116,111200,151204520,8100,8080,8100,8080,1480
20240116,111100,139222650,8060,8060,8060,8060,20
20240116,111000,139061450,8060,8060,8060,8060,0
20240116,110900,139061450,8060,8060,8060,8060,0
20240116,110800,139061450,8060,8060,8060,8060,33
20240116,110700,138795470,8060,8060,8060,8060,4
20240116,110600,138763230,8060,8060,8060,8060,41
20240116,110500,138432770,8030,8030,8030,8030,0
20240116,110400,138432770,8030,8030,8030,8030,0
20240116,110300,138432770,8030,8030,8030,8030,0
20240116,110200,138432770,8030,8030,8030,8030,10
20240116,110100,138352470,8060,8060,8060,8060,0
20240116,110000,138352470,8060,8060,8060,8060,100
20240116,105900,137546470,8100,8100,8100,8100,0
20240116,105800,137546470,8100,8100,8100,8100,0
20240116,105700,137546470,8100,8100,8100,8100,0
20240116,105600,137546470,8100,8100,8100,8100,0
20240116,105500,137546470,8100,8100,8100,8100,0
20240116,105400,137546470,8100,8100,8100,8100,0
20240116,105300,137546470,8100,8100,8100,8100,0
20240116,105200,137546470,8100,8100,8100,8100,0
20240116,105100,137546470,8100,8100,8100,8100,0
20240116,105000,137546470,8100,8100,8100,8100,0
20240116,104900,137546470,8100,8080,8100,8080,4
20240116,104800,137514100,8010,8030,8030,8010,4
20240116,104700,137482040,8110,8110,8110,8110,0
20240116,104600,137482040,8110,8110,8110,8110,0
20240116,104500,137482040,8110,8110,8110,8110,1
20240116,104400,137473930,8040,8110,8110,8040,1001
20240116,104300,129423640,8060,8060,8060,8060,0
20240116,104200,129423640,8060,8060,8060,8060,0
20240116,104100,129423640,8060,8060,8060,8060,100
20240116,104000,128617640,8060,8060,8060,8060,1
20240116,103900,128609580,8060,8060,8060,8060,650
20240116,103800,123370580,8060,8060,8060,8060,0
20240116,103700,123370580,8060,8060,8060,8060,3
20240116,103600,123346400,8110,8110,8110,8110,0
20240116,103500,123346400,8110,8110,8110,8110,0
20240116,103400,123346400,8110,8110,8110,8110,0
20240116,103300,123346400,8110,8110,8110,8110,0
20240116,103200,123346400,8110,8110,8110,8110,0
20240116,103100,123346400,8110,8110,8110,8110,0
20240116,103000,123346400,8110,8110,8110,8110,36
20240116,102900,123054440,8110,8110,8110,8110,0
20240116,102800,123054440,8110,8110,8110,8110,0
20240116,102700,123054440,8110,8110,8110,8110,0
20240116,102600,123054440,8110,8110,8110,8110,0
20240116,102500,123054440,8110,8110,8110,8110,1
20240116,102400,123046330,8060,8060,8060,8060,1
20240116,102300,123038270,8110,8110,8110,8110,0
20240116,102200,123038270,8110,8110,8110,8110,0
20240116,102100,123038270,8110,8110,8110,8110,0
20240116,102000,123038270,8110,8110,8110,8110,0
20240116,101900,123038270,8110,8110,8110,8110,0
20240116,101800,123038270,8110,8110,8110,8110,1
20240116,101700,123030160,8060,8060,8060,8060,186
20240116,101600,121531000,8120,8120,8120,8120,1
20240116,101500,121522880,8100,8100,8100,8100,0
20240116,101400,121522880,8100,8100,8100,8100,0
20240116,101300,121522880,8100,8100,8100,8100,27
20240116,101200,121304180,8100,8100,8100,8100,0
20240116,101100,121304180,8100,8100,8100,8100,0
20240116,101000,121304180,8100,8100,8100,8100,0
20240116,100900,121304180,8100,8100,8100,8100,100
20240116,100800,120494180,8100,8100,8100,8100,94
20240116,100700,119732780,8100,8110,8110,8100,10
20240116,100600,119651730,8100,8100,8100,8100,600
20240116,100500,114791730,8140,8110,8140,8100,182
20240116,100400,113317440,8100,8100,8100,8100,67
20240116,100300,112774740,8100,8100,8100,8100,0
20240116,100200,112774740,8100,8100,8100,8100,500
20240116,100100,108724740,8100,8040,8100,8040,171
20240116,100000,107348340,8050,8050,8050,8050,1
20240116,095900,107340290,8040,8040,8040,8040,301
20240116,095800,104920250,8040,8040,8040,8040,0
20240116,095700,104920250,8040,8040,8040,8040,0
20240116,095600,104920250,8040,8040,8040,8040,17
20240116,095500,104783570,8000,8000,8000,8000,542
20240116,095400,100447570,8000,8000,8000,8000,144
20240116,095300,99295570,8000,8010,8010,8000,401
20240116,095200,96087040,8010,8010,8010,8010,0
20240116,095100,96087040,8010,8060,8060,8010,1452
20240116,095000,84409930,8110,8110,8110,8110,0
20240116,094900,84409930,8110,8110,8110,8110,1
20240116,094800,84401820,8060,8060,8060,8060,60
20240116,094700,83918220,8110,8110,8110,8110,0
20240116,094600,83918220,8110,8110,8110,8110,0
20240116,094500,83918220,8110,8110,8110,8110,0
20240116,094400,83918220,8110,8110,8110,8110,1960
20240116,094300,68022620,8110,8120,8120,8110,900
20240116,094200,60720620,8180,8170,8180,8170,20
20240116,094100,60557070,8170,8170,8170,8170,0
20240116,094000,60557070,8170,8120,8170,8110,417
20240116,093900,57152990,8180,8280,8280,8110,1000
20240116,093800,49030830,8290,8300,8300,8180,460
20240116,093700,45267690,8300,8180,8300,8180,71
20240116,093600,44686790,8320,8320,8320,8320,0
20240116,093500,44686790,8320,8200,8320,8200,795
20240116,093400,38127150,8200,8180,8200,8180,291
20240116,093300,35741370,8170,8170,8170,8170,10
20240116,093200,35659670,8170,8100,8170,8100,11
20240116,093100,35570500,8100,8100,8100,8100,0
20240116,093000,35570500,8100,8100,8100,8100,0
20240116,092900,35570500,8100,8100,8100,8100,6
20240116,092800,35521900,8100,8050,8100,8050,53
20240116,092700,35092750,8050,8050,8050,8050,146
20240116,092600,33917450,8050,8050,8050,8050,0
20240116,092500,33917450,8050,8050,8050,8050,0
20240116,092400,33917450,8050,8050,8050,8050,0
20240116,092300,33917450,8050,8050,8050,8050,0
20240116,092200,33917450,8050,8050,8050,8050,1
20240116,092100,33909400,8030,8080,8100,8030,1077
20240116,092000,25230670,8090,8090,8090,8090,0
20240116,091900,25230670,8090,8090,8090,8090,0
20240116,091800,25230670,8090,8090,8090,8090,0
20240116,091700,25230670,8090,8090,8090,8090,0
20240116,091600,25230670,8090,8090,8090,8090,1
20240116,091500,25222580,8090,8100,8100,8090,1068
20240116,091400,16581140,8090,8090,8090,8090,0
20240116,091300,16581140,8090,8090,8090,8090,0
20240116,091200,16581140,8090,8080,8090,8080,14
20240116,091100,16467940,8090,8080,8090,8080,113
20240116,091000,15554080,8030,8030,8030,8030,0
20240116,090900,15554080,8030,8030,8030,8030,30
20240116,090800,15313180,8030,8030,8030,8030,330
20240116,090700,12663280,8020,8020,8020,8020,1
20240116,090600,12655260,7980,7980,7980,7980,0
20240116,090500,12655260,7980,7980,7980,7980,0
20240116,090400,12655260,7980,7980,7980,7980,5
20240116,090300,12615360,7980,7980,7980,7980,0
20240116,090200,12615360,7980,7910,7980,7910,237
20240116,090100,10735250,7950,7910,7950,7900,406
20240116,090000,7522630,7900,8090,8090,7900,936