stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,191700,173272560,12540,12540,12540,12540,134
20240110,191600,173272560,12540,12540,12540,12540,0
20240110,191500,173272560,12540,12540,12540,12540,0
20240110,191400,173272560,12540,12540,12540,12540,0
20240110,191300,173272560,12540,12540,12540,12540,0
20240110,191200,173272560,12540,12540,12540,12540,0
20240110,191100,173272560,12540,12540,12540,12540,0
20240110,191000,173272560,12540,12540,12540,12540,0
20240110,190900,173272560,12540,12540,12540,12540,0
20240110,190800,173272560,12540,12540,12540,12540,0
20240110,190700,173272560,12540,12540,12540,12540,0
20240110,190600,173272560,12540,12540,12540,12540,0
20240110,190500,173272560,12540,12540,12540,12540,0
20240110,190400,173272560,12540,12540,12540,12540,0
20240110,190300,173272560,12540,12540,12540,12540,0
20240110,190200,173272560,12540,12540,12540,12540,0
20240110,190100,173272560,12540,12540,12540,12540,0
20240110,190000,173272560,12540,12540,12540,12540,0
20240110,185900,173272560,12540,12540,12540,12540,0
20240110,185800,173272560,12540,12540,12540,12540,0
20240110,185700,173272560,12540,12540,12540,12540,0
20240110,185600,173272560,12540,12540,12540,12540,0
20240110,185500,173272560,12540,12540,12540,12540,0
20240110,185400,173272560,12540,12540,12540,12540,0
20240110,185300,173272560,12540,12540,12540,12540,0
20240110,185200,173272560,12540,12540,12540,12540,0
20240110,185100,173272560,12540,12540,12540,12540,0
20240110,185000,173272560,12540,12540,12540,12540,0
20240110,184900,173272560,12540,12540,12540,12540,0
20240110,184800,173272560,12540,12540,12540,12540,0
20240110,184700,173272560,12540,12540,12540,12540,134
20240110,184600,173272560,12540,12540,12540,12540,0
20240110,184500,173272560,12540,12540,12540,12540,0
20240110,184400,173272560,12540,12540,12540,12540,0
20240110,184300,173272560,12540,12540,12540,12540,0
20240110,184200,173272560,12540,12540,12540,12540,0
20240110,184100,173272560,12540,12540,12540,12540,0
20240110,184000,173272560,12540,12540,12540,12540,0
20240110,183900,173272560,12540,12540,12540,12540,0
20240110,183800,173272560,12540,12540,12540,12540,0
20240110,183700,173272560,12540,12540,12540,12540,0
20240110,183600,173272560,12540,12540,12540,12540,0
20240110,183500,173272560,12540,12540,12540,12540,0
20240110,183400,173272560,12540,12540,12540,12540,0
20240110,183300,173272560,12540,12540,12540,12540,0
20240110,183200,173272560,12540,12540,12540,12540,0
20240110,183100,173272560,12540,12540,12540,12540,0
20240110,183000,173272560,12540,12540,12540,12540,0
20240110,182900,173272560,12540,12540,12540,12540,0
20240110,182800,173272560,12540,12540,12540,12540,0
20240110,182700,173272560,12540,12540,12540,12540,0
20240110,182600,173272560,12540,12540,12540,12540,0
20240110,182500,173272560,12540,12540,12540,12540,0
20240110,182400,173272560,12540,12540,12540,12540,0
20240110,182300,173272560,12540,12540,12540,12540,0
20240110,182200,173272560,12540,12540,12540,12540,0
20240110,182100,173272560,12540,12540,12540,12540,0
20240110,182000,173272560,12540,12540,12540,12540,0
20240110,181900,173272560,12540,12540,12540,12540,0
20240110,181800,173272560,12540,12540,12540,12540,0
20240110,181700,173272560,12540,12540,12540,12540,134
20240110,181600,173272560,12540,12540,12540,12540,0
20240110,181500,173272560,12540,12540,12540,12540,0
20240110,181400,173272560,12540,12540,12540,12540,0
20240110,181300,173272560,12540,12540,12540,12540,0
20240110,181200,173272560,12540,12540,12540,12540,0
20240110,181100,173272560,12540,12540,12540,12540,0
20240110,181000,173272560,12540,12540,12540,12540,0
20240110,180900,173272560,12540,12540,12540,12540,0
20240110,180800,173272560,12540,12540,12540,12540,0
20240110,180700,173272560,12540,12540,12540,12540,0
20240110,180600,173272560,12540,12540,12540,12540,0
20240110,180500,173272560,12540,12540,12540,12540,0
20240110,180400,173272560,12540,12540,12540,12540,0
20240110,180300,173272560,12540,12540,12540,12540,0
20240110,180200,173272560,12540,12540,12540,12540,0
20240110,180100,173272560,12540,12540,12540,12540,0
20240110,180000,173272560,12540,12540,12540,12540,0
20240110,175900,173272560,12540,12540,12540,12540,0
20240110,175800,173272560,12540,12540,12540,12540,0
20240110,175700,173272560,12540,12540,12540,12540,0
20240110,175600,173272560,12540,12540,12540,12540,0
20240110,175500,173272560,12540,12540,12540,12540,0
20240110,175400,173272560,12540,12540,12540,12540,0
20240110,175300,173272560,12540,12540,12540,12540,0
20240110,175200,173272560,12540,12540,12540,12540,0
20240110,175100,173272560,12540,12540,12540,12540,0
20240110,175000,173272560,12540,12540,12540,12540,0
20240110,174900,173272560,12540,12540,12540,12540,0
20240110,174800,173272560,12540,12540,12540,12540,0
20240110,174700,173272560,12540,12540,12540,12540,134
20240110,174600,173272560,12540,12540,12540,12540,0
20240110,174500,173272560,12540,12540,12540,12540,0
20240110,174400,173272560,12540,12540,12540,12540,0
20240110,174300,173272560,12540,12540,12540,12540,0
20240110,174200,173272560,12540,12540,12540,12540,0
20240110,174100,173272560,12540,12540,12540,12540,0
20240110,174000,173272560,12540,12540,12540,12540,0
20240110,173900,173272560,12540,12540,12540,12540,0
20240110,173800,173272560,12540,12540,12540,12540,0
20240110,173700,173272560,12540,12540,12540,12540,0
20240110,173600,173272560,12540,12540,12540,12540,0
20240110,173500,173272560,12540,12540,12540,12540,0
20240110,173400,173272560,12540,12540,12540,12540,0
20240110,173300,173272560,12540,12540,12540,12540,0
20240110,173200,173272560,12540,12540,12540,12540,0
20240110,173100,173272560,12540,12540,12540,12540,0
20240110,173000,173272560,12540,12540,12540,12540,0
20240110,172900,173272560,12540,12540,12540,12540,0
20240110,172800,173272560,12540,12540,12540,12540,0
20240110,172700,173272560,12540,12540,12540,12540,0
20240110,172600,173272560,12540,12540,12540,12540,0
20240110,172500,173272560,12540,12540,12540,12540,0
20240110,172400,173272560,12540,12540,12540,12540,0
20240110,172300,173272560,12540,12540,12540,12540,0
20240110,172200,173272560,12540,12540,12540,12540,0
20240110,172100,173272560,12540,12540,12540,12540,0
20240110,172000,173272560,12540,12540,12540,12540,0
20240110,171900,173272560,12540,12540,12540,12540,0
20240110,171800,173272560,12540,12540,12540,12540,0
20240110,171700,173272560,12540,12540,12540,12540,134
20240110,171600,173272560,12540,12540,12540,12540,0
20240110,171500,173272560,12540,12540,12540,12540,0
20240110,171400,173272560,12540,12540,12540,12540,0
20240110,171300,173272560,12540,12540,12540,12540,0
20240110,171200,173272560,12540,12540,12540,12540,0
20240110,171100,173272560,12540,12540,12540,12540,0
20240110,171000,173272560,12540,12540,12540,12540,0
20240110,170900,173272560,12540,12540,12540,12540,0
20240110,170800,173272560,12540,12540,12540,12540,0
20240110,170700,173272560,12540,12540,12540,12540,0
20240110,170600,173272560,12540,12540,12540,12540,0
20240110,170500,173272560,12540,12540,12540,12540,0
20240110,170400,173272560,12540,12540,12540,12540,0
20240110,170300,173272560,12540,12540,12540,12540,0
20240110,170200,173272560,12540,12540,12540,12540,0
20240110,170100,173272560,12540,12540,12540,12540,0
20240110,170000,173272560,12540,12540,12540,12540,0
20240110,165900,173272560,12540,12540,12540,12540,0
20240110,165800,173272560,12540,12540,12540,12540,0
20240110,165700,173272560,12540,12540,12540,12540,0
20240110,165600,173272560,12540,12540,12540,12540,0
20240110,165500,173272560,12540,12540,12540,12540,0
20240110,165400,173272560,12540,12540,12540,12540,0
20240110,165300,173272560,12540,12540,12540,12540,0
20240110,165200,173272560,12540,12540,12540,12540,0
20240110,165100,173272560,12540,12540,12540,12540,0
20240110,165000,173272560,12540,12540,12540,12540,0
20240110,164900,173272560,12540,12540,12540,12540,0
20240110,164800,173272560,12540,12540,12540,12540,0
20240110,164700,173272560,12540,12540,12540,12540,134
20240110,164600,173272560,12540,12540,12540,12540,0
20240110,164500,173272560,12540,12540,12540,12540,0
20240110,164400,173272560,12540,12540,12540,12540,0
20240110,164300,173272560,12540,12540,12540,12540,0
20240110,164200,173272560,12540,12540,12540,12540,0
20240110,164100,173272560,12540,12540,12540,12540,0
20240110,164000,173272560,12540,12540,12540,12540,0
20240110,163900,173272560,12540,12540,12540,12540,0
20240110,163800,173272560,12540,12540,12540,12540,0
20240110,163700,173272560,12540,12540,12540,12540,0
20240110,163600,173272560,12540,12540,12540,12540,0
20240110,163500,173272560,12540,12540,12540,12540,0
20240110,163400,173272560,12540,12540,12540,12540,0
20240110,163300,173272560,12540,12540,12540,12540,0
20240110,163200,173272560,12540,12540,12540,12540,0
20240110,163100,173272560,12540,12540,12540,12540,0
20240110,163000,173272560,12540,12540,12540,12540,0
20240110,162900,173272560,12540,12540,12540,12540,0
20240110,162800,173272560,12540,12540,12540,12540,0
20240110,162700,173272560,12540,12540,12540,12540,0
20240110,162600,173272560,12540,12540,12540,12540,0
20240110,162500,173272560,12540,12540,12540,12540,0
20240110,162400,173272560,12540,12540,12540,12540,0
20240110,162300,173272560,12540,12540,12540,12540,0
20240110,162200,173272560,12540,12540,12540,12540,0
20240110,162100,173272560,12540,12540,12540,12540,0
20240110,162000,173272560,12540,12540,12540,12540,0
20240110,161900,173272560,12540,12540,12540,12540,0
20240110,161800,173272560,12540,12540,12540,12540,0
20240110,161700,173272560,12540,12540,12540,12540,134
20240110,161600,173272560,12540,12540,12540,12540,0
20240110,161500,173272560,12540,12540,12540,12540,0
20240110,161400,173272560,12540,12540,12540,12540,0
20240110,161300,173272560,12540,12540,12540,12540,0
20240110,161200,173272560,12540,12540,12540,12540,0
20240110,161100,173272560,12540,12540,12540,12540,0
20240110,161000,173272560,12540,12540,12540,12540,0
20240110,160900,173272560,12540,12540,12540,12540,0
20240110,160800,173272560,12540,12540,12540,12540,0
20240110,160700,173272560,12540,12540,12540,12540,0
20240110,160600,173272560,12540,12540,12540,12540,0
20240110,160500,173272560,12540,12540,12540,12540,0
20240110,160400,173272560,12540,12540,12540,12540,0
20240110,160300,173272560,12540,12540,12540,12540,0
20240110,160200,173272560,12540,12540,12540,12540,0
20240110,160100,173272560,12540,12540,12540,12540,0
20240110,160000,173272560,12540,12540,12540,12540,0
20240110,155900,173272560,12540,12540,12540,12540,0
20240110,155800,173272560,12540,12540,12540,12540,0
20240110,155700,173272560,12540,12540,12540,12540,0
20240110,155600,173272560,12540,12540,12540,12540,0
20240110,155500,173272560,12540,12540,12540,12540,0
20240110,155400,173272560,12540,12540,12540,12540,0
20240110,155300,173272560,12540,12540,12540,12540,0
20240110,155200,173272560,12540,12540,12540,12540,0
20240110,155100,173272560,12540,12540,12540,12540,0
20240110,155000,173272560,12540,12540,12540,12540,0
20240110,154900,173272560,12540,12540,12540,12540,0
20240110,154800,173272560,12540,12540,12540,12540,0
20240110,154700,173272560,12540,12540,12540,12540,134
20240110,154600,173272560,12540,12540,12540,12540,0
20240110,154500,173272560,12540,12540,12540,12540,0
20240110,154400,173272560,12540,12540,12540,12540,0
20240110,154300,173272560,12540,12540,12540,12540,0
20240110,154200,173272560,12540,12540,12540,12540,0
20240110,154100,173272560,12540,12540,12540,12540,0
20240110,154000,173272560,12540,12540,12540,12540,0
20240110,153900,173272560,12540,12540,12540,12540,0
20240110,153800,173272560,12540,12540,12540,12540,0
20240110,153700,173272560,12540,12540,12540,12540,0
20240110,153600,173272560,12540,12540,12540,12540,0
20240110,153500,173272560,12540,12540,12540,12540,0
20240110,153400,173272560,12540,12540,12540,12540,0
20240110,153300,173272560,12540,12540,12540,12540,0
20240110,153200,173272560,12540,12540,12540,12540,0
20240110,153100,173272560,12540,12540,12540,12540,0
20240110,153000,173272560,12540,12540,12540,12540,134
20240110,152900,171592200,12530,12530,12530,12530,0
20240110,152800,171592200,12530,12530,12530,12530,0
20240110,152700,171592200,12530,12530,12530,12530,0
20240110,152600,171592200,12530,12530,12530,12530,0
20240110,152500,171592200,12530,12530,12530,12530,0
20240110,152400,171592200,12530,12530,12530,12530,0
20240110,152300,171592200,12530,12530,12530,12530,0
20240110,152200,171592200,12530,12530,12530,12530,0
20240110,152100,171592200,12530,12530,12530,12530,0
20240110,152000,171592200,12530,12530,12530,12530,0
20240110,151900,171592200,12530,12530,12530,12530,11
20240110,151800,171454370,12510,12510,12510,12510,0
20240110,151700,171454370,12510,12530,12530,12510,110
20240110,151600,170076270,12530,12530,12530,12530,7
20240110,151500,169988560,12510,12510,12510,12510,24
20240110,151400,169688320,12510,12510,12510,12510,8
20240110,151300,169588240,12500,12500,12500,12500,0
20240110,151200,169588240,12500,12500,12500,12500,0
20240110,151100,169588240,12500,12500,12500,12500,3
20240110,151000,169550740,12500,12470,12500,12470,12
20240110,150900,169400770,12470,12470,12470,12470,0
20240110,150800,169400770,12470,12470,12470,12470,1
20240110,150700,169388300,12470,12470,12470,12470,0
20240110,150600,169388300,12470,12470,12470,12470,0
20240110,150500,169388300,12470,12500,12500,12470,167
20240110,150400,167305600,12480,12480,12480,12480,0
20240110,150300,167305600,12480,12480,12480,12480,0
20240110,150200,167305600,12480,12480,12480,12480,0
20240110,150100,167305600,12480,12480,12480,12480,0
20240110,150000,167305600,12480,12480,12480,12480,23
20240110,145900,167018560,12480,12480,12480,12480,0
20240110,145800,167018560,12480,12480,12480,12480,0
20240110,145700,167018560,12480,12480,12480,12480,0
20240110,145600,167018560,12480,12480,12480,12480,7
20240110,145500,166931200,12480,12480,12480,12480,10
20240110,145400,166806400,12480,12480,12480,12480,2
20240110,145300,166781440,12490,12490,12490,12490,0
20240110,145200,166781440,12490,12490,12490,12490,0
20240110,145100,166781440,12490,12490,12490,12490,0
20240110,145000,166781440,12490,12490,12490,12490,0
20240110,144900,166781440,12490,12490,12490,12490,14
20240110,144800,166606580,12470,12470,12470,12470,0
20240110,144700,166606580,12470,12480,12480,12470,57
20240110,144600,165895390,12480,12480,12480,12480,0
20240110,144500,165895390,12480,12480,12480,12480,0
20240110,144400,165895390,12480,12480,12480,12480,9
20240110,144300,165783070,12480,12470,12480,12470,98
20240110,144200,164561000,12480,12480,12480,12480,0
20240110,144100,164561000,12480,12480,12480,12480,0
20240110,144000,164561000,12480,12480,12480,12480,0
20240110,143900,164561000,12480,12480,12480,12480,0
20240110,143800,164561000,12480,12480,12480,12480,0
20240110,143700,164561000,12480,12480,12480,12480,0
20240110,143600,164561000,12480,12480,12480,12480,0
20240110,143500,164561000,12480,12480,12480,12480,0
20240110,143400,164561000,12480,12480,12480,12480,0
20240110,143300,164561000,12480,12480,12480,12480,0
20240110,143200,164561000,12480,12480,12480,12480,0
20240110,143100,164561000,12480,12480,12480,12480,0
20240110,143000,164561000,12480,12480,12480,12480,600
20240110,142900,157073000,12440,12440,12440,12440,0
20240110,142800,157073000,12440,12460,12460,12440,50
20240110,142700,156450600,12470,12470,12470,12470,0
20240110,142600,156450600,12470,12470,12470,12470,0
20240110,142500,156450600,12470,12470,12470,12470,0
20240110,142400,156450600,12470,12470,12470,12470,0
20240110,142300,156450600,12470,12470,12470,12470,0
20240110,142200,156450600,12470,12470,12470,12470,0
20240110,142100,156450600,12470,12470,12470,12470,0
20240110,142000,156450600,12470,12470,12470,12470,0
20240110,141900,156450600,12470,12470,12470,12470,0
20240110,141800,156450600,12470,12470,12470,12470,0
20240110,141700,156450600,12470,12470,12470,12470,0
20240110,141600,156450600,12470,12470,12470,12470,0
20240110,141500,156450600,12470,12470,12470,12470,0
20240110,141400,156450600,12470,12470,12470,12470,0
20240110,141300,156450600,12470,12470,12470,12470,0
20240110,141200,156450600,12470,12470,12470,12470,0
20240110,141100,156450600,12470,12470,12470,12470,1
20240110,141000,156438130,12470,12470,12470,12470,0
20240110,140900,156438130,12470,12470,12470,12470,0
20240110,140800,156438130,12470,12470,12470,12470,0
20240110,140700,156438130,12470,12470,12470,12470,0
20240110,140600,156438130,12470,12470,12470,12470,0
20240110,140500,156438130,12470,12470,12470,12470,9
20240110,140400,156325900,12480,12480,12480,12480,10
20240110,140300,156201100,12490,12490,12490,12490,0
20240110,140200,156201100,12490,12490,12490,12490,8
20240110,140100,156101180,12500,12490,12500,12490,192
20240110,140000,153701250,12490,12480,12490,12480,600
20240110,135900,146207390,12480,12480,12480,12480,0
20240110,135800,146207390,12480,12480,12480,12480,0
20240110,135700,146207390,12480,12480,12480,12480,0
20240110,135600,146207390,12480,12480,12480,12480,0
20240110,135500,146207390,12480,12480,12480,12480,0
20240110,135400,146207390,12480,12480,12480,12480,0
20240110,135300,146207390,12480,12480,12480,12480,2
20240110,135200,146182430,12470,12470,12470,12470,0
20240110,135100,146182430,12470,12470,12470,12470,0
20240110,135000,146182430,12470,12470,12470,12470,0
20240110,134900,146182430,12470,12470,12470,12470,0
20240110,134800,146182430,12470,12470,12470,12470,0
20240110,134700,146182430,12470,12470,12470,12470,0
20240110,134600,146182430,12470,12470,12470,12470,0
20240110,134500,146182430,12470,12470,12470,12470,0
20240110,134400,146182430,12470,12470,12470,12470,0
20240110,134300,146182430,12470,12470,12470,12470,0
20240110,134200,146182430,12470,12480,12480,12470,90
20240110,134100,145059960,12480,12480,12480,12480,0
20240110,134000,145059960,12480,12480,12480,12480,0
20240110,133900,145059960,12480,12480,12480,12480,0
20240110,133800,145059960,12480,12480,12480,12480,0
20240110,133700,145059960,12480,12480,12480,12480,70
20240110,133600,144186360,12520,12520,12520,12520,0
20240110,133500,144186360,12520,12490,12520,12490,600
20240110,133400,136675970,12490,12490,12490,12490,0
20240110,133300,136675970,12490,12490,12490,12490,0
20240110,133200,136675970,12490,12490,12490,12490,0
20240110,133100,136675970,12490,12490,12490,12490,0
20240110,133000,136675970,12490,12490,12490,12490,0
20240110,132900,136675970,12490,12490,12490,12490,0
20240110,132800,136675970,12490,12490,12490,12490,0
20240110,132700,136675970,12490,12490,12490,12490,0
20240110,132600,136675970,12490,12490,12490,12490,0
20240110,132500,136675970,12490,12490,12490,12490,0
20240110,132400,136675970,12490,12490,12490,12490,0
20240110,132300,136675970,12490,12490,12490,12490,0
20240110,132200,136675970,12490,12490,12490,12490,0
20240110,132100,136675970,12490,12490,12490,12490,3
20240110,132000,136638500,12490,12490,12490,12490,0
20240110,131900,136638500,12490,12490,12490,12490,0
20240110,131800,136638500,12490,12490,12490,12490,0
20240110,131700,136638500,12490,12490,12490,12490,0
20240110,131600,136638500,12490,12490,12490,12490,0
20240110,131500,136638500,12490,12490,12490,12490,0
20240110,131400,136638500,12490,12490,12490,12490,0
20240110,131300,136638500,12490,12490,12490,12490,4
20240110,131200,136588540,12480,12480,12480,12480,0
20240110,131100,136588540,12480,12480,12480,12480,0
20240110,131000,136588540,12480,12480,12480,12480,0
20240110,130900,136588540,12480,12480,12480,12480,0
20240110,130800,136588540,12480,12480,12480,12480,0
20240110,130700,136588540,12480,12480,12480,12480,1
20240110,130600,136576060,12480,12480,12480,12480,0
20240110,130500,136576060,12480,12480,12480,12480,0
20240110,130400,136576060,12480,12480,12480,12480,10
20240110,130300,136451260,12480,12480,12480,12480,0
20240110,130200,136451260,12480,12440,12480,12440,700
20240110,130100,127730020,12430,12430,12430,12430,0
20240110,130000,127730020,12430,12430,12430,12430,0
20240110,125900,127730020,12430,12430,12430,12430,0
20240110,125800,127730020,12430,12430,12430,12430,0
20240110,125700,127730020,12430,12430,12430,12430,0
20240110,125600,127730020,12430,12430,12430,12430,0
20240110,125500,127730020,12430,12430,12430,12430,0
20240110,125400,127730020,12430,12430,12430,12430,0
20240110,125300,127730020,12430,12430,12430,12430,0
20240110,125200,127730020,12430,12430,12430,12430,0
20240110,125100,127730020,12430,12430,12430,12430,0
20240110,125000,127730020,12430,12430,12430,12430,0
20240110,124900,127730020,12430,12430,12430,12430,0
20240110,124800,127730020,12430,12430,12430,12430,0
20240110,124700,127730020,12430,12430,12430,12430,0
20240110,124600,127730020,12430,12430,12430,12430,0
20240110,124500,127730020,12430,12430,12430,12430,0
20240110,124400,127730020,12430,12430,12430,12430,0
20240110,124300,127730020,12430,12430,12430,12430,0
20240110,124200,127730020,12430,12430,12430,12430,0
20240110,124100,127730020,12430,12430,12430,12430,0
20240110,124000,127730020,12430,12430,12430,12430,0
20240110,123900,127730020,12430,12430,12430,12430,0
20240110,123800,127730020,12430,12430,12430,12430,0
20240110,123700,127730020,12430,12450,12450,12430,271
20240110,123600,124358490,12440,12440,12450,12440,552
20240110,123500,117490500,12420,12460,12460,12420,934
20240110,123400,105877760,12470,12470,12470,12470,0
20240110,123300,105877760,12470,12470,12470,12470,0
20240110,123200,105877760,12470,12470,12470,12470,0
20240110,123100,105877760,12470,12470,12470,12470,0
20240110,123000,105877760,12470,12470,12470,12470,0
20240110,122900,105877760,12470,12470,12470,12470,0
20240110,122800,105877760,12470,12470,12470,12470,0
20240110,122700,105877760,12470,12470,12470,12470,0
20240110,122600,105877760,12470,12470,12470,12470,0
20240110,122500,105877760,12470,12470,12470,12470,0
20240110,122400,105877760,12470,12470,12470,12470,0
20240110,122300,105877760,12470,12470,12470,12470,0
20240110,122200,105877760,12470,12470,12470,12470,0
20240110,122100,105877760,12470,12470,12470,12470,0
20240110,122000,105877760,12470,12470,12470,12470,0
20240110,121900,105877760,12470,12470,12470,12470,2
20240110,121800,105852820,12470,12470,12470,12470,0
20240110,121700,105852820,12470,12470,12470,12470,0
20240110,121600,105852820,12470,12470,12470,12470,0
20240110,121500,105852820,12470,12470,12470,12470,0
20240110,121400,105852820,12470,12470,12470,12470,0
20240110,121300,105852820,12470,12470,12470,12470,0
20240110,121200,105852820,12470,12470,12470,12470,0
20240110,121100,105852820,12470,12470,12470,12470,321
20240110,121000,101849950,12460,12460,12460,12460,35
20240110,120900,101413850,12480,12480,12480,12480,0
20240110,120800,101413850,12480,12480,12480,12480,0
20240110,120700,101413850,12480,12480,12480,12480,2
20240110,120600,101388890,12480,12480,12480,12480,0
20240110,120500,101388890,12480,12480,12480,12480,1
20240110,120400,101376410,12470,12470,12470,12470,0
20240110,120300,101376410,12470,12470,12470,12470,1
20240110,120200,101363940,12470,12470,12470,12470,0
20240110,120100,101363940,12470,12470,12470,12470,1
20240110,120000,101351470,12460,12460,12460,12460,312
20240110,115900,97463950,12470,12520,12520,12460,806
20240110,115800,87418700,12500,12520,12520,12500,9
20240110,115700,87306120,12500,12500,12500,12500,7
20240110,115600,87218620,12500,12500,12500,12500,2
20240110,115500,87193620,12500,12500,12500,12500,0
20240110,115400,87193620,12500,12500,12500,12500,1
20240110,115300,87181120,12500,12500,12500,12500,0
20240110,115200,87181120,12500,12500,12500,12500,1
20240110,115100,87168620,12500,12500,12500,12500,0
20240110,115000,87168620,12500,12500,12500,12500,4
20240110,114900,87118620,12500,12500,12500,12500,1
20240110,114800,87106120,12500,12500,12500,12500,0
20240110,114700,87106120,12500,12500,12500,12500,1
20240110,114600,87093620,12500,12500,12500,12500,0
20240110,114500,87093620,12500,12500,12500,12500,2
20240110,114400,87068620,12500,12500,12500,12500,0
20240110,114300,87068620,12500,12500,12500,12500,1
20240110,114200,87056120,12500,12500,12500,12500,1
20240110,114100,87043620,12500,12500,12500,12500,0
20240110,114000,87043620,12500,12500,12500,12500,1
20240110,113900,87031120,12500,12500,12500,12500,0
20240110,113800,87031120,12500,12500,12500,12500,1
20240110,113700,87018620,12500,12500,12500,12500,0
20240110,113600,87018620,12500,12500,12500,12500,2
20240110,113500,86993620,12500,12500,12500,12500,1
20240110,113400,86981120,12500,12500,12500,12500,1
20240110,113300,86968620,12500,12500,12500,12500,1
20240110,113200,86956120,12500,12500,12500,12500,2
20240110,113100,86931120,12520,12510,12520,12510,3
20240110,113000,86893580,12510,12510,12510,12510,30
20240110,112900,86518280,12520,12520,12520,12520,1
20240110,112800,86505760,12520,12520,12520,12520,0
20240110,112700,86505760,12520,12520,12520,12520,1
20240110,112600,86493240,12500,12500,12500,12500,41
20240110,112500,85980740,12490,12490,12490,12490,612
20240110,112400,78336860,12490,12490,12490,12490,1
20240110,112300,78324370,12490,12490,12490,12490,640
20240110,112200,70330770,12530,12530,12530,12530,1
20240110,112100,70318240,12510,12510,12510,12510,10
20240110,112000,70193140,12540,12550,12550,12520,181
20240110,111900,67923020,12570,12570,12570,12570,0
20240110,111800,67923020,12570,12570,12570,12570,1
20240110,111700,67910450,12570,12570,12570,12570,2
20240110,111600,67885310,12570,12570,12570,12570,0
20240110,111500,67885310,12570,12570,12570,12570,1
20240110,111400,67872740,12560,12560,12560,12560,0
20240110,111300,67872740,12560,12560,12560,12560,1
20240110,111200,67860180,12560,12560,12560,12560,0
20240110,111100,67860180,12560,12560,12560,12560,1
20240110,111000,67847620,12560,12560,12560,12560,1
20240110,110900,67835060,12560,12560,12560,12560,0
20240110,110800,67835060,12560,12560,12560,12560,1
20240110,110700,67822500,12560,12560,12560,12560,0
20240110,110600,67822500,12560,12560,12560,12560,2
20240110,110500,67797380,12560,12560,12560,12560,0
20240110,110400,67797380,12560,12560,12560,12560,1
20240110,110300,67784820,12550,12550,12550,12550,0
20240110,110200,67784820,12550,12550,12550,12550,1
20240110,110100,67772270,12550,12550,12550,12550,4
20240110,110000,67722070,12540,12510,12540,12510,624
20240110,105900,59910860,12500,12500,12500,12500,1
20240110,105800,59898360,12500,12500,12500,12500,0
20240110,105700,59898360,12500,12500,12500,12500,2
20240110,105600,59873360,12500,12500,12500,12500,0
20240110,105500,59873360,12500,12500,12500,12500,3
20240110,105400,59835860,12500,12500,12500,12500,0
20240110,105300,59835860,12500,12500,12500,12500,1
20240110,105200,59823360,12500,12500,12500,12500,1
20240110,105100,59810860,12500,12500,12500,12500,0
20240110,105000,59810860,12500,12500,12500,12500,1
20240110,104900,59798360,12500,12500,12500,12500,0
20240110,104800,59798360,12500,12500,12500,12500,1
20240110,104700,59785860,12480,12480,12480,12480,5
20240110,104600,59723460,12480,12480,12480,12480,45
20240110,104500,59161860,12500,12500,12500,12500,1
20240110,104400,59149360,12500,12500,12500,12500,0
20240110,104300,59149360,12500,12500,12500,12500,1
20240110,104200,59136860,12500,12500,12500,12500,0
20240110,104100,59136860,12500,12500,12500,12500,1
20240110,104000,59124360,12490,12490,12490,12490,17
20240110,103900,58912030,12490,12490,12490,12490,9
20240110,103800,58799620,12490,12490,12490,12490,0
20240110,103700,58799620,12490,12480,12490,12480,3
20240110,103600,58762160,12490,12490,12490,12490,31
20240110,103500,58374970,12510,12510,12510,12510,0
20240110,103400,58374970,12510,12510,12510,12510,1
20240110,103300,58362460,12510,12510,12510,12510,0
20240110,103200,58362460,12510,12510,12510,12510,1
20240110,103100,58349950,12510,12510,12510,12510,0
20240110,103000,58349950,12510,12470,12510,12470,706
20240110,102900,49524970,12470,12470,12470,12470,2
20240110,102800,49500030,12470,12470,12470,12470,0
20240110,102700,49500030,12470,12470,12470,12470,1
20240110,102600,49487560,12470,12470,12470,12470,0
20240110,102500,49487560,12470,12470,12470,12470,1
20240110,102400,49475090,12470,12470,12470,12470,0
20240110,102300,49475090,12470,12470,12470,12470,1
20240110,102200,49462620,12470,12470,12470,12470,0
20240110,102100,49462620,12470,12470,12470,12470,11
20240110,102000,49325450,12470,12470,12470,12470,1
20240110,101900,49312980,12470,12470,12470,12470,0
20240110,101800,49312980,12470,12470,12470,12470,2
20240110,101700,49288040,12470,12470,12470,12470,7
20240110,101600,49200750,12470,12470,12470,12470,1
20240110,101500,49188280,12450,12450,12450,12450,2
20240110,101400,49163380,12470,12470,12470,12470,1
20240110,101300,49150910,12470,12470,12470,12470,1
20240110,101200,49138440,12470,12470,12470,12470,0
20240110,101100,49138440,12470,12470,12470,12470,1
20240110,101000,49125970,12470,12470,12470,12470,0
20240110,100900,49125970,12470,12470,12470,12470,2
20240110,100800,49101030,12470,12470,12470,12470,1
20240110,100700,49088560,12470,12470,12470,12470,1
20240110,100600,49076090,12470,12470,12470,12470,0
20240110,100500,49076090,12470,12470,12470,12470,1
20240110,100400,49063620,12470,12470,12470,12470,1
20240110,100300,49051150,12470,12470,12470,12470,0
20240110,100200,49051150,12470,12470,12470,12470,1
20240110,100100,49038680,12460,12460,12460,12460,1
20240110,100000,49026220,12460,12450,12460,12450,602
20240110,095900,41531200,12450,12450,12450,12450,0
20240110,095800,41531200,12450,12430,12450,12410,252
20240110,095700,38401330,12450,12450,12450,12450,2
20240110,095600,38376430,12450,12450,12450,12450,0
20240110,095500,38376430,12450,12450,12450,12450,1
20240110,095400,38363980,12450,12450,12450,12450,0
20240110,095300,38363980,12450,12450,12450,12450,1
20240110,095200,38351530,12450,12450,12450,12450,0
20240110,095100,38351530,12450,12450,12450,12450,1
20240110,095000,38339080,12450,12450,12450,12450,0
20240110,094900,38339080,12450,12430,12450,12430,64
20240110,094800,37543520,12450,12450,12450,12450,1
20240110,094700,37531070,12450,12450,12450,12450,0
20240110,094600,37531070,12450,12450,12450,12450,1
20240110,094500,37518620,12440,12440,12440,12440,0
20240110,094400,37518620,12440,12440,12440,12440,61
20240110,094300,36759780,12450,12450,12450,12450,0
20240110,094200,36759780,12450,12450,12450,12450,1
20240110,094100,36747330,12450,12450,12450,12450,0
20240110,094000,36747330,12450,12450,12450,12450,1
20240110,093900,36734880,12450,12450,12450,12450,2
20240110,093800,36709980,12460,12460,12460,12460,0
20240110,093700,36709980,12460,12480,12480,12460,31
20240110,093600,36323700,12490,12490,12490,12490,0
20240110,093500,36323700,12490,12490,12490,12490,1
20240110,093400,36311210,12490,12490,12490,12490,0
20240110,093300,36311210,12490,12490,12490,12490,1
20240110,093200,36298720,12490,12490,12490,12490,1
20240110,093100,36286230,12480,12480,12480,12480,0
20240110,093000,36286230,12480,12470,12480,12470,602
20240110,092900,28779160,12440,12440,12440,12440,1
20240110,092800,28766720,12470,12470,12470,12470,1
20240110,092700,28754250,12440,12440,12440,12440,14
20240110,092600,28580090,12450,12470,12490,12450,32
20240110,092500,28181340,12480,12480,12480,12480,13
20240110,092400,28019100,12500,12500,12500,12500,1
20240110,092300,28006600,12490,12490,12510,12490,72
20240110,092200,27107200,12480,12460,12480,12460,52
20240110,092100,26458340,12460,12460,12460,12460,1
20240110,092000,26445880,12480,12480,12480,12480,0
20240110,091900,26445880,12480,12440,12480,12440,22
20240110,091800,26172120,12450,12450,12450,12450,10
20240110,091700,26047620,12420,12420,12430,12420,597
20240110,091600,18632870,12420,12430,12430,12420,26
20240110,091500,18309940,12430,12430,12430,12430,0
20240110,091400,18309940,12430,12470,12470,12430,664
20240110,091300,10055890,12470,12470,12470,12470,0
20240110,091200,10055890,12470,12470,12470,12470,1
20240110,091100,10043420,12460,12460,12460,12460,0
20240110,091000,10043420,12460,12460,12460,12460,2
20240110,090900,10018500,12450,12450,12450,12450,10
20240110,090800,9894000,12440,12440,12440,12440,0
20240110,090700,9894000,12440,12440,12440,12440,0
20240110,090600,9894000,12440,12440,12440,12440,0
20240110,090500,9894000,12440,12440,12440,12440,0
20240110,090400,9894000,12440,12440,12440,12440,0
20240110,090300,9894000,12440,12440,12440,12440,0
20240110,090200,9894000,12440,12440,12440,12440,123
20240110,090100,8363880,12480,12480,12480,12480,1
20240110,090000,8351400,12470,12420,12470,12420,670