stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191500,152576990,13060,13060,13060,13060,1697
20240102,191400,152576990,13060,13060,13060,13060,0
20240102,191300,152576990,13060,13060,13060,13060,0
20240102,191200,152576990,13060,13060,13060,13060,0
20240102,191100,152576990,13060,13060,13060,13060,0
20240102,191000,152576990,13060,13060,13060,13060,0
20240102,190900,152576990,13060,13060,13060,13060,0
20240102,190800,152576990,13060,13060,13060,13060,0
20240102,190700,152576990,13060,13060,13060,13060,0
20240102,190600,152576990,13060,13060,13060,13060,0
20240102,190500,152576990,13060,13060,13060,13060,0
20240102,190400,152576990,13060,13060,13060,13060,0
20240102,190300,152576990,13060,13060,13060,13060,0
20240102,190200,152576990,13060,13060,13060,13060,0
20240102,190100,152576990,13060,13060,13060,13060,0
20240102,190000,152576990,13060,13060,13060,13060,0
20240102,185900,152576990,13060,13060,13060,13060,0
20240102,185800,152576990,13060,13060,13060,13060,0
20240102,185700,152576990,13060,13060,13060,13060,0
20240102,185600,152576990,13060,13060,13060,13060,0
20240102,185500,152576990,13060,13060,13060,13060,0
20240102,185400,152576990,13060,13060,13060,13060,0
20240102,185300,152576990,13060,13060,13060,13060,0
20240102,185200,152576990,13060,13060,13060,13060,0
20240102,185100,152576990,13060,13060,13060,13060,0
20240102,185000,152576990,13060,13060,13060,13060,0
20240102,184900,152576990,13060,13060,13060,13060,0
20240102,184800,152576990,13060,13060,13060,13060,0
20240102,184700,152576990,13060,13060,13060,13060,0
20240102,184600,152576990,13060,13060,13060,13060,0
20240102,184500,152576990,13060,13060,13060,13060,1697
20240102,184400,152576990,13060,13060,13060,13060,0
20240102,184300,152576990,13060,13060,13060,13060,0
20240102,184200,152576990,13060,13060,13060,13060,0
20240102,184100,152576990,13060,13060,13060,13060,0
20240102,184000,152576990,13060,13060,13060,13060,0
20240102,183900,152576990,13060,13060,13060,13060,0
20240102,183800,152576990,13060,13060,13060,13060,0
20240102,183700,152576990,13060,13060,13060,13060,0
20240102,183600,152576990,13060,13060,13060,13060,0
20240102,183500,152576990,13060,13060,13060,13060,0
20240102,183400,152576990,13060,13060,13060,13060,0
20240102,183300,152576990,13060,13060,13060,13060,0
20240102,183200,152576990,13060,13060,13060,13060,0
20240102,183100,152576990,13060,13060,13060,13060,0
20240102,183000,152576990,13060,13060,13060,13060,0
20240102,182900,152576990,13060,13060,13060,13060,0
20240102,182800,152576990,13060,13060,13060,13060,0
20240102,182700,152576990,13060,13060,13060,13060,0
20240102,182600,152576990,13060,13060,13060,13060,0
20240102,182500,152576990,13060,13060,13060,13060,0
20240102,182400,152576990,13060,13060,13060,13060,0
20240102,182300,152576990,13060,13060,13060,13060,0
20240102,182200,152576990,13060,13060,13060,13060,0
20240102,182100,152576990,13060,13060,13060,13060,0
20240102,182000,152576990,13060,13060,13060,13060,0
20240102,181900,152576990,13060,13060,13060,13060,0
20240102,181800,152576990,13060,13060,13060,13060,0
20240102,181700,152576990,13060,13060,13060,13060,0
20240102,181600,152576990,13060,13060,13060,13060,0
20240102,181500,152576990,13060,13060,13060,13060,1697
20240102,181400,152576990,13060,13060,13060,13060,0
20240102,181300,152576990,13060,13060,13060,13060,0
20240102,181200,152576990,13060,13060,13060,13060,0
20240102,181100,152576990,13060,13060,13060,13060,0
20240102,181000,152576990,13060,13060,13060,13060,0
20240102,180900,152576990,13060,13060,13060,13060,0
20240102,180800,152576990,13060,13060,13060,13060,0
20240102,180700,152576990,13060,13060,13060,13060,0
20240102,180600,152576990,13060,13060,13060,13060,0
20240102,180500,152576990,13060,13060,13060,13060,0
20240102,180400,152576990,13060,13060,13060,13060,0
20240102,180300,152576990,13060,13060,13060,13060,0
20240102,180200,152576990,13060,13060,13060,13060,0
20240102,180100,152576990,13060,13060,13060,13060,0
20240102,180000,152576990,13060,13060,13060,13060,0
20240102,175900,152576990,13060,13060,13060,13060,0
20240102,175800,152576990,13060,13060,13060,13060,0
20240102,175700,152576990,13060,13060,13060,13060,0
20240102,175600,152576990,13060,13060,13060,13060,0
20240102,175500,152576990,13060,13060,13060,13060,0
20240102,175400,152576990,13060,13060,13060,13060,0
20240102,175300,152576990,13060,13060,13060,13060,0
20240102,175200,152576990,13060,13060,13060,13060,0
20240102,175100,152576990,13060,13060,13060,13060,0
20240102,175000,152576990,13060,13060,13060,13060,0
20240102,174900,152576990,13060,13060,13060,13060,0
20240102,174800,152576990,13060,13060,13060,13060,0
20240102,174700,152576990,13060,13060,13060,13060,0
20240102,174600,152576990,13060,13060,13060,13060,0
20240102,174500,152576990,13060,13060,13060,13060,1697
20240102,174400,152576990,13060,13060,13060,13060,0
20240102,174300,152576990,13060,13060,13060,13060,0
20240102,174200,152576990,13060,13060,13060,13060,0
20240102,174100,152576990,13060,13060,13060,13060,0
20240102,174000,152576990,13060,13060,13060,13060,0
20240102,173900,152576990,13060,13060,13060,13060,0
20240102,173800,152576990,13060,13060,13060,13060,0
20240102,173700,152576990,13060,13060,13060,13060,0
20240102,173600,152576990,13060,13060,13060,13060,0
20240102,173500,152576990,13060,13060,13060,13060,0
20240102,173400,152576990,13060,13060,13060,13060,0
20240102,173300,152576990,13060,13060,13060,13060,0
20240102,173200,152576990,13060,13060,13060,13060,0
20240102,173100,152576990,13060,13060,13060,13060,0
20240102,173000,152576990,13060,13060,13060,13060,0
20240102,172900,152576990,13060,13060,13060,13060,0
20240102,172800,152576990,13060,13060,13060,13060,0
20240102,172700,152576990,13060,13060,13060,13060,0
20240102,172600,152576990,13060,13060,13060,13060,0
20240102,172500,152576990,13060,13060,13060,13060,0
20240102,172400,152576990,13060,13060,13060,13060,0
20240102,172300,152576990,13060,13060,13060,13060,0
20240102,172200,152576990,13060,13060,13060,13060,0
20240102,172100,152576990,13060,13060,13060,13060,0
20240102,172000,152576990,13060,13060,13060,13060,0
20240102,171900,152576990,13060,13060,13060,13060,0
20240102,171800,152576990,13060,13060,13060,13060,0
20240102,171700,152576990,13060,13060,13060,13060,0
20240102,171600,152576990,13060,13060,13060,13060,0
20240102,171500,152576990,13060,13060,13060,13060,1697
20240102,171400,152576990,13060,13060,13060,13060,0
20240102,171300,152576990,13060,13060,13060,13060,0
20240102,171200,152576990,13060,13060,13060,13060,0
20240102,171100,152576990,13060,13060,13060,13060,0
20240102,171000,152576990,13060,13060,13060,13060,0
20240102,170900,152576990,13060,13060,13060,13060,0
20240102,170800,152576990,13060,13060,13060,13060,0
20240102,170700,152576990,13060,13060,13060,13060,0
20240102,170600,152576990,13060,13060,13060,13060,0
20240102,170500,152576990,13060,13060,13060,13060,0
20240102,170400,152576990,13060,13060,13060,13060,0
20240102,170300,152576990,13060,13060,13060,13060,0
20240102,170200,152576990,13060,13060,13060,13060,0
20240102,170100,152576990,13060,13060,13060,13060,0
20240102,170000,152576990,13060,13060,13060,13060,0
20240102,165900,152576990,13060,13060,13060,13060,0
20240102,165800,152576990,13060,13060,13060,13060,0
20240102,165700,152576990,13060,13060,13060,13060,0
20240102,165600,152576990,13060,13060,13060,13060,0
20240102,165500,152576990,13060,13060,13060,13060,0
20240102,165400,152576990,13060,13060,13060,13060,0
20240102,165300,152576990,13060,13060,13060,13060,0
20240102,165200,152576990,13060,13060,13060,13060,0
20240102,165100,152576990,13060,13060,13060,13060,0
20240102,165000,152576990,13060,13060,13060,13060,0
20240102,164900,152576990,13060,13060,13060,13060,0
20240102,164800,152576990,13060,13060,13060,13060,0
20240102,164700,152576990,13060,13060,13060,13060,0
20240102,164600,152576990,13060,13060,13060,13060,0
20240102,164500,152576990,13060,13060,13060,13060,1697
20240102,164400,152576990,13060,13060,13060,13060,0
20240102,164300,152576990,13060,13060,13060,13060,0
20240102,164200,152576990,13060,13060,13060,13060,0
20240102,164100,152576990,13060,13060,13060,13060,0
20240102,164000,152576990,13060,13060,13060,13060,0
20240102,163900,152576990,13060,13060,13060,13060,0
20240102,163800,152576990,13060,13060,13060,13060,0
20240102,163700,152576990,13060,13060,13060,13060,0
20240102,163600,152576990,13060,13060,13060,13060,0
20240102,163500,152576990,13060,13060,13060,13060,0
20240102,163400,152576990,13060,13060,13060,13060,0
20240102,163300,152576990,13060,13060,13060,13060,0
20240102,163200,152576990,13060,13060,13060,13060,0
20240102,163100,152576990,13060,13060,13060,13060,0
20240102,163000,152576990,13060,13060,13060,13060,0
20240102,162900,152576990,13060,13060,13060,13060,0
20240102,162800,152576990,13060,13060,13060,13060,0
20240102,162700,152576990,13060,13060,13060,13060,0
20240102,162600,152576990,13060,13060,13060,13060,0
20240102,162500,152576990,13060,13060,13060,13060,0
20240102,162400,152576990,13060,13060,13060,13060,0
20240102,162300,152576990,13060,13060,13060,13060,0
20240102,162200,152576990,13060,13060,13060,13060,0
20240102,162100,152576990,13060,13060,13060,13060,0
20240102,162000,152576990,13060,13060,13060,13060,0
20240102,161900,152576990,13060,13060,13060,13060,0
20240102,161800,152576990,13060,13060,13060,13060,0
20240102,161700,152576990,13060,13060,13060,13060,0
20240102,161600,152576990,13060,13060,13060,13060,0
20240102,161500,152576990,13060,13060,13060,13060,1697
20240102,161400,152576990,13060,13060,13060,13060,0
20240102,161300,152576990,13060,13060,13060,13060,0
20240102,161200,152576990,13060,13060,13060,13060,0
20240102,161100,152576990,13060,13060,13060,13060,0
20240102,161000,152576990,13060,13060,13060,13060,0
20240102,160900,152576990,13060,13060,13060,13060,0
20240102,160800,152576990,13060,13060,13060,13060,0
20240102,160700,152576990,13060,13060,13060,13060,0
20240102,160600,152576990,13060,13060,13060,13060,0
20240102,160500,152576990,13060,13060,13060,13060,0
20240102,160400,152576990,13060,13060,13060,13060,0
20240102,160300,152576990,13060,13060,13060,13060,0
20240102,160200,152576990,13060,13060,13060,13060,0
20240102,160100,152576990,13060,13060,13060,13060,0
20240102,160000,152576990,13060,13060,13060,13060,0
20240102,155900,152576990,13060,13060,13060,13060,0
20240102,155800,152576990,13060,13060,13060,13060,0
20240102,155700,152576990,13060,13060,13060,13060,0
20240102,155600,152576990,13060,13060,13060,13060,0
20240102,155500,152576990,13060,13060,13060,13060,0
20240102,155400,152576990,13060,13060,13060,13060,0
20240102,155300,152576990,13060,13060,13060,13060,0
20240102,155200,152576990,13060,13060,13060,13060,0
20240102,155100,152576990,13060,13060,13060,13060,0
20240102,155000,152576990,13060,13060,13060,13060,0
20240102,154900,152576990,13060,13060,13060,13060,0
20240102,154800,152576990,13060,13060,13060,13060,0
20240102,154700,152576990,13060,13060,13060,13060,0
20240102,154600,152576990,13060,13060,13060,13060,0
20240102,154500,152576990,13060,13060,13060,13060,1697
20240102,154400,152576990,13060,13060,13060,13060,0
20240102,154300,152576990,13060,13060,13060,13060,0
20240102,154200,152576990,13060,13060,13060,13060,0
20240102,154100,152576990,13060,13060,13060,13060,0
20240102,154000,152576990,13060,13060,13060,13060,0
20240102,153900,152576990,13060,13060,13060,13060,0
20240102,153800,152576990,13060,13060,13060,13060,0
20240102,153700,152576990,13060,13060,13060,13060,0
20240102,153600,152576990,13060,13060,13060,13060,0
20240102,153500,152576990,13060,13060,13060,13060,0
20240102,153400,152576990,13060,13060,13060,13060,0
20240102,153300,152576990,13060,13060,13060,13060,0
20240102,153200,152576990,13060,13060,13060,13060,0
20240102,153100,152576990,13060,13060,13060,13060,0
20240102,153000,152576990,13060,13060,13060,13060,1697
20240102,152900,130414170,13080,13080,13080,13080,0
20240102,152800,130414170,13080,13080,13080,13080,0
20240102,152700,130414170,13080,13080,13080,13080,0
20240102,152600,130414170,13080,13080,13080,13080,0
20240102,152500,130414170,13080,13080,13080,13080,0
20240102,152400,130414170,13080,13080,13080,13080,0
20240102,152300,130414170,13080,13080,13080,13080,0
20240102,152200,130414170,13080,13080,13080,13080,0
20240102,152100,130414170,13080,13080,13080,13080,0
20240102,152000,130414170,13080,13080,13080,13080,0
20240102,151900,130414170,13080,13080,13080,13080,0
20240102,151800,130414170,13080,13080,13080,13080,1
20240102,151700,130401090,13090,13090,13090,13090,5
20240102,151600,130335640,13090,13090,13090,13090,3
20240102,151500,130296370,13090,13090,13090,13090,3
20240102,151400,130257100,13080,13080,13080,13080,0
20240102,151300,130257100,13080,13080,13080,13080,0
20240102,151200,130257100,13080,13080,13080,13080,0
20240102,151100,130257100,13080,13080,13080,13080,0
20240102,151000,130257100,13080,13080,13080,13080,1
20240102,150900,130244020,13090,13090,13090,13090,0
20240102,150800,130244020,13090,13080,13090,13080,12
20240102,150700,130086950,13070,13070,13070,13070,0
20240102,150600,130086950,13070,13070,13070,13070,0
20240102,150500,130086950,13070,13070,13070,13070,0
20240102,150400,130086950,13070,13070,13070,13070,0
20240102,150300,130086950,13070,13070,13070,13070,0
20240102,150200,130086950,13070,13070,13070,13070,0
20240102,150100,130086950,13070,13070,13070,13070,0
20240102,150000,130086950,13070,13070,13070,13070,0
20240102,145900,130086950,13070,13070,13070,13070,0
20240102,145800,130086950,13070,13070,13070,13070,0
20240102,145700,130086950,13070,13070,13070,13070,0
20240102,145600,130086950,13070,13070,13070,13070,0
20240102,145500,130086950,13070,13070,13070,13070,0
20240102,145400,130086950,13070,13070,13070,13070,0
20240102,145300,130086950,13070,13070,13070,13070,0
20240102,145200,130086950,13070,13070,13070,13070,0
20240102,145100,130086950,13070,13070,13070,13070,100
20240102,145000,128779950,13050,13050,13050,13050,10
20240102,144900,128649450,13050,13050,13050,13050,0
20240102,144800,128649450,13050,13050,13050,13050,3
20240102,144700,128610300,13070,13060,13080,13060,410
20240102,144600,123255580,13060,13090,13090,13060,771
20240102,144500,113175570,13090,13090,13090,13090,0
20240102,144400,113175570,13090,13090,13090,13090,0
20240102,144300,113175570,13090,13090,13090,13090,0
20240102,144200,113175570,13090,13090,13090,13090,0
20240102,144100,113175570,13090,13090,13090,13090,0
20240102,144000,113175570,13090,13090,13090,13090,0
20240102,143900,113175570,13090,13090,13090,13090,0
20240102,143800,113175570,13090,13090,13090,13090,0
20240102,143700,113175570,13090,13090,13090,13090,0
20240102,143600,113175570,13090,13090,13090,13090,0
20240102,143500,113175570,13090,13090,13090,13090,0
20240102,143400,113175570,13090,13090,13090,13090,0
20240102,143300,113175570,13090,13090,13090,13090,0
20240102,143200,113175570,13090,13090,13090,13090,0
20240102,143100,113175570,13090,13090,13090,13090,0
20240102,143000,113175570,13090,13090,13130,13090,1186
20240102,142900,97642240,13100,13100,13100,13100,0
20240102,142800,97642240,13100,13100,13100,13100,0
20240102,142700,97642240,13100,13100,13100,13100,0
20240102,142600,97642240,13100,13100,13100,13100,0
20240102,142500,97642240,13100,13100,13100,13100,0
20240102,142400,97642240,13100,13100,13100,13100,0
20240102,142300,97642240,13100,13100,13100,13100,0
20240102,142200,97642240,13100,13100,13100,13100,0
20240102,142100,97642240,13100,13100,13100,13100,0
20240102,142000,97642240,13100,13100,13100,13100,0
20240102,141900,97642240,13100,13100,13100,13100,0
20240102,141800,97642240,13100,13100,13100,13100,0
20240102,141700,97642240,13100,13100,13100,13100,0
20240102,141600,97642240,13100,13100,13100,13100,0
20240102,141500,97642240,13100,13100,13100,13100,0
20240102,141400,97642240,13100,13100,13100,13100,0
20240102,141300,97642240,13100,13100,13100,13100,0
20240102,141200,97642240,13100,13100,13100,13100,0
20240102,141100,97642240,13100,13100,13100,13100,0
20240102,141000,97642240,13100,13100,13100,13100,0
20240102,140900,97642240,13100,13100,13100,13100,0
20240102,140800,97642240,13100,13100,13100,13100,0
20240102,140700,97642240,13100,13100,13100,13100,0
20240102,140600,97642240,13100,13100,13100,13100,0
20240102,140500,97642240,13100,13100,13100,13100,0
20240102,140400,97642240,13100,13100,13100,13100,1
20240102,140300,97629140,13080,13080,13080,13080,0
20240102,140200,97629140,13080,13080,13080,13080,0
20240102,140100,97629140,13080,13080,13080,13080,0
20240102,140000,97629140,13080,13070,13080,13070,872
20240102,135900,86228360,13060,13060,13060,13060,0
20240102,135800,86228360,13060,13070,13070,13060,2
20240102,135700,86202230,13060,13060,13060,13060,0
20240102,135600,86202230,13060,13060,13060,13060,0
20240102,135500,86202230,13060,13060,13060,13060,0
20240102,135400,86202230,13060,13060,13060,13060,104
20240102,135300,84843990,13070,13070,13070,13070,105
20240102,135200,83471640,13070,13070,13070,13070,0
20240102,135100,83471640,13070,13070,13070,13070,0
20240102,135000,83471640,13070,13070,13070,13070,0
20240102,134900,83471640,13070,13070,13070,13070,0
20240102,134800,83471640,13070,13070,13070,13070,0
20240102,134700,83471640,13070,13080,13080,13070,292
20240102,134600,79654690,13080,13080,13080,13080,53
20240102,134500,78961450,13080,13080,13080,13080,0
20240102,134400,78961450,13080,13080,13080,13080,0
20240102,134300,78961450,13080,13080,13080,13080,64
20240102,134200,78124330,13080,13080,13080,13080,0
20240102,134100,78124330,13080,13080,13080,13080,0
20240102,134000,78124330,13080,13080,13080,13080,0
20240102,133900,78124330,13080,13080,13080,13080,0
20240102,133800,78124330,13080,13080,13080,13080,0
20240102,133700,78124330,13080,13080,13080,13080,0
20240102,133600,78124330,13080,13080,13080,13080,0
20240102,133500,78124330,13080,13080,13080,13080,0
20240102,133400,78124330,13080,13080,13080,13080,0
20240102,133300,78124330,13080,13080,13080,13080,62
20240102,133200,77313370,13070,13070,13070,13070,14
20240102,133100,77130390,13070,13070,13070,13070,0
20240102,133000,77130390,13070,13070,13080,13070,514
20240102,132900,70409360,13070,13070,13070,13070,140
20240102,132800,68579560,13070,13070,13070,13070,0
20240102,132700,68579560,13070,13070,13070,13070,0
20240102,132600,68579560,13070,13100,13100,13070,63
20240102,132500,67755500,13090,13070,13090,13070,85
20240102,132400,66644350,13080,13090,13090,13080,305
20240102,132300,62652900,13110,13100,13110,13100,206
20240102,132200,59954280,13100,13100,13100,13100,0
20240102,132100,59954280,13100,13110,13110,13100,41
20240102,132000,59416920,13100,13110,13110,13100,352
20240102,131900,54805110,13120,13120,13150,13110,163
20240102,131800,52666940,13130,13130,13130,13130,0
20240102,131700,52666940,13130,13130,13130,13130,0
20240102,131600,52666940,13130,13130,13130,13130,0
20240102,131500,52666940,13130,13130,13130,13130,0
20240102,131400,52666940,13130,13130,13130,13130,0
20240102,131300,52666940,13130,13130,13130,13130,0
20240102,131200,52666940,13130,13130,13130,13130,0
20240102,131100,52666940,13130,13130,13130,13130,0
20240102,131000,52666940,13130,13130,13130,13130,0
20240102,130900,52666940,13130,13130,13130,13130,7
20240102,130800,52575030,13130,13130,13130,13130,122
20240102,130700,50973170,13150,13150,13150,13150,9
20240102,130600,50854820,13140,13140,13140,13140,0
20240102,130500,50854820,13140,13140,13140,13140,0
20240102,130400,50854820,13140,13140,13140,13140,1
20240102,130300,50841680,13130,13130,13130,13130,0
20240102,130200,50841680,13130,13130,13130,13130,0
20240102,130100,50841680,13130,13140,13150,13130,518
20240102,130000,44030400,13140,13140,13140,13140,0
20240102,125900,44030400,13140,13140,13140,13140,0
20240102,125800,44030400,13140,13140,13140,13140,1
20240102,125700,44017260,13140,13140,13140,13140,90
20240102,125600,42834660,13130,13130,13130,13130,0
20240102,125500,42834660,13130,13130,13130,13130,0
20240102,125400,42834660,13130,13130,13130,13130,0
20240102,125300,42834660,13130,13130,13130,13130,0
20240102,125200,42834660,13130,13130,13130,13130,0
20240102,125100,42834660,13130,13130,13130,13130,0
20240102,125000,42834660,13130,13130,13130,13130,0
20240102,124900,42834660,13130,13130,13130,13130,0
20240102,124800,42834660,13130,13130,13130,13130,0
20240102,124700,42834660,13130,13130,13130,13130,1
20240102,124600,42821530,13140,13140,13140,13140,0
20240102,124500,42821530,13140,13140,13140,13140,0
20240102,124400,42821530,13140,13150,13150,13140,108
20240102,124300,41402340,13150,13150,13150,13150,0
20240102,124200,41402340,13150,13150,13150,13150,0
20240102,124100,41402340,13150,13160,13160,13150,157
20240102,124000,39337770,13160,13160,13160,13160,0
20240102,123900,39337770,13160,13160,13160,13160,0
20240102,123800,39337770,13160,13160,13160,13160,0
20240102,123700,39337770,13160,13160,13160,13160,0
20240102,123600,39337770,13160,13160,13160,13160,0
20240102,123500,39337770,13160,13160,13160,13160,20
20240102,123400,39074570,13160,13160,13160,13160,1
20240102,123300,39061410,13170,13170,13170,13170,0
20240102,123200,39061410,13170,13170,13170,13170,0
20240102,123100,39061410,13170,13170,13170,13170,0
20240102,123000,39061410,13170,13170,13170,13170,0
20240102,122900,39061410,13170,13170,13170,13170,0
20240102,122800,39061410,13170,13170,13170,13170,5
20240102,122700,38995560,13170,13170,13170,13170,0
20240102,122600,38995560,13170,13170,13170,13170,2
20240102,122500,38969220,13170,13170,13170,13170,0
20240102,122400,38969220,13170,13170,13170,13170,0
20240102,122300,38969220,13170,13170,13170,13170,75
20240102,122200,37981470,13170,13170,13170,13170,10
20240102,122100,37849770,13170,13170,13170,13170,52
20240102,122000,37164930,13140,13140,13140,13140,0
20240102,121900,37164930,13140,13140,13140,13140,0
20240102,121800,37164930,13140,13140,13140,13140,0
20240102,121700,37164930,13140,13140,13140,13140,0
20240102,121600,37164930,13140,13140,13140,13140,0
20240102,121500,37164930,13140,13140,13140,13140,1
20240102,121400,37151790,13130,13130,13130,13130,0
20240102,121300,37151790,13130,13140,13140,13130,2
20240102,121200,37125520,13140,13140,13140,13140,0
20240102,121100,37125520,13140,13140,13140,13140,0
20240102,121000,37125520,13140,13140,13140,13140,0
20240102,120900,37125520,13140,13140,13140,13140,0
20240102,120800,37125520,13140,13140,13140,13140,7
20240102,120700,37033540,13150,13150,13150,13150,11
20240102,120600,36888890,13150,13150,13150,13150,10
20240102,120500,36757390,13160,13190,13190,13160,327
20240102,120400,32453330,13200,13200,13200,13200,0
20240102,120300,32453330,13200,13200,13200,13200,0
20240102,120200,32453330,13200,13200,13200,13200,0
20240102,120100,32453330,13200,13200,13200,13200,0
20240102,120000,32453330,13200,13200,13200,13200,0
20240102,115900,32453330,13200,13200,13200,13200,0
20240102,115800,32453330,13200,13200,13200,13200,1
20240102,115700,32440130,13210,13210,13210,13210,0
20240102,115600,32440130,13210,13210,13210,13210,0
20240102,115500,32440130,13210,13210,13210,13210,0
20240102,115400,32440130,13210,13210,13210,13210,0
20240102,115300,32440130,13210,13210,13210,13210,0
20240102,115200,32440130,13210,13210,13210,13210,0
20240102,115100,32440130,13210,13210,13210,13210,0
20240102,115000,32440130,13210,13210,13210,13210,0
20240102,114900,32440130,13210,13210,13210,13210,3
20240102,114800,32400500,13210,13210,13210,13210,0
20240102,114700,32400500,13210,13210,13210,13210,0
20240102,114600,32400500,13210,13210,13210,13210,0
20240102,114500,32400500,13210,13210,13210,13210,0
20240102,114400,32400500,13210,13210,13210,13210,2
20240102,114300,32374080,13230,13230,13230,13230,0
20240102,114200,32374080,13230,13230,13230,13230,0
20240102,114100,32374080,13230,13230,13230,13230,0
20240102,114000,32374080,13230,13230,13230,13230,0
20240102,113900,32374080,13230,13230,13230,13230,0
20240102,113800,32374080,13230,13230,13230,13230,0
20240102,113700,32374080,13230,13230,13230,13230,0
20240102,113600,32374080,13230,13230,13230,13230,0
20240102,113500,32374080,13230,13230,13230,13230,0
20240102,113400,32374080,13230,13230,13230,13230,0
20240102,113300,32374080,13230,13230,13230,13230,0
20240102,113200,32374080,13230,13230,13230,13230,0
20240102,113100,32374080,13230,13230,13230,13230,0
20240102,113000,32374080,13230,13230,13230,13230,0
20240102,112900,32374080,13230,13230,13230,13230,0
20240102,112800,32374080,13230,13230,13230,13230,0
20240102,112700,32374080,13230,13230,13230,13230,0
20240102,112600,32374080,13230,13230,13230,13230,0
20240102,112500,32374080,13230,13230,13230,13230,0
20240102,112400,32374080,13230,13230,13230,13230,0
20240102,112300,32374080,13230,13230,13230,13230,0
20240102,112200,32374080,13230,13230,13230,13230,0
20240102,112100,32374080,13230,13230,13230,13230,0
20240102,112000,32374080,13230,13230,13230,13230,0
20240102,111900,32374080,13230,13230,13230,13230,0
20240102,111800,32374080,13230,13230,13230,13230,0
20240102,111700,32374080,13230,13230,13230,13230,0
20240102,111600,32374080,13230,13230,13230,13230,0
20240102,111500,32374080,13230,13230,13230,13230,0
20240102,111400,32374080,13230,13230,13230,13230,2
20240102,111300,32347620,13190,13190,13190,13190,0
20240102,111200,32347620,13190,13190,13190,13190,0
20240102,111100,32347620,13190,13190,13190,13190,0
20240102,111000,32347620,13190,13190,13190,13190,0
20240102,110900,32347620,13190,13190,13190,13190,0
20240102,110800,32347620,13190,13190,13190,13190,0
20240102,110700,32347620,13190,13190,13190,13190,0
20240102,110600,32347620,13190,13190,13190,13190,0
20240102,110500,32347620,13190,13190,13190,13190,0
20240102,110400,32347620,13190,13190,13190,13190,0
20240102,110300,32347620,13190,13190,13190,13190,0
20240102,110200,32347620,13190,13190,13190,13190,0
20240102,110100,32347620,13190,13190,13190,13190,11
20240102,110000,32202530,13200,13150,13200,13150,534
20240102,105900,25172810,13140,13140,13140,13140,2
20240102,105800,25146530,13150,13150,13150,13150,0
20240102,105700,25146530,13150,13150,13150,13150,0
20240102,105600,25146530,13150,13150,13150,13150,0
20240102,105500,25146530,13150,13150,13150,13150,0
20240102,105400,25146530,13150,13150,13150,13150,0
20240102,105300,25146530,13150,13150,13150,13150,1
20240102,105200,25133380,13150,13150,13150,13150,0
20240102,105100,25133380,13150,13150,13150,13150,0
20240102,105000,25133380,13150,13150,13150,13150,0
20240102,104900,25133380,13150,13150,13150,13150,0
20240102,104800,25133380,13150,13150,13150,13150,3
20240102,104700,25093930,13110,13110,13110,13110,0
20240102,104600,25093930,13110,13110,13110,13110,0
20240102,104500,25093930,13110,13150,13150,13110,4
20240102,104400,25041450,13150,13150,13150,13150,0
20240102,104300,25041450,13150,13150,13150,13150,0
20240102,104200,25041450,13150,13150,13150,13150,0
20240102,104100,25041450,13150,13150,13150,13150,0
20240102,104000,25041450,13150,13150,13150,13150,2
20240102,103900,25015150,13150,13150,13150,13150,0
20240102,103800,25015150,13150,13150,13150,13150,0
20240102,103700,25015150,13150,13150,13150,13150,0
20240102,103600,25015150,13150,13150,13150,13150,0
20240102,103500,25015150,13150,13150,13150,13150,0
20240102,103400,25015150,13150,13150,13150,13150,0
20240102,103300,25015150,13150,13150,13150,13150,0
20240102,103200,25015150,13150,13150,13150,13150,0
20240102,103100,25015150,13150,13150,13150,13150,0
20240102,103000,25015150,13150,13150,13150,13150,0
20240102,102900,25015150,13150,13150,13150,13150,0
20240102,102800,25015150,13150,13120,13150,13110,4
20240102,102700,24962620,13120,13120,13120,13120,0
20240102,102600,24962620,13120,13120,13120,13120,0
20240102,102500,24962620,13120,13120,13120,13120,0
20240102,102400,24962620,13120,13120,13120,13120,102
20240102,102300,23624380,13130,13130,13130,13130,0
20240102,102200,23624380,13130,13130,13130,13130,0
20240102,102100,23624380,13130,13130,13130,13130,115
20240102,102000,22114430,13150,13150,13150,13150,0
20240102,101900,22114430,13150,13150,13150,13150,0
20240102,101800,22114430,13150,13150,13150,13140,22
20240102,101700,21825180,13140,13140,13140,13140,76
20240102,101600,20826540,13140,13140,13140,13140,0
20240102,101500,20826540,13140,13140,13140,13140,0
20240102,101400,20826540,13140,13170,13170,13140,32
20240102,101300,20405990,13160,13160,13160,13160,2
20240102,101200,20379670,13170,13170,13170,13170,1
20240102,101100,20366500,13170,13140,13170,13140,100
20240102,101000,19052470,13150,13150,13150,13150,102
20240102,100900,17711170,13150,13160,13160,13150,102
20240102,100800,16368860,13170,13180,13180,13170,95
20240102,100700,15117020,13240,13240,13240,13240,0
20240102,100600,15117020,13240,13240,13240,13240,0
20240102,100500,15117020,13240,13240,13240,13240,0
20240102,100400,15117020,13240,13240,13240,13240,0
20240102,100300,15117020,13240,13190,13240,13180,531
20240102,100200,8118230,13220,13230,13230,13220,23
20240102,100100,7814070,13250,13260,13260,13240,57
20240102,100000,7058830,13300,13180,13300,13180,531