stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,202300,289140450,7240,7240,7240,7240,5124
20240119,202200,289140450,7240,7240,7240,7240,0
20240119,202100,289140450,7240,7240,7240,7240,0
20240119,202000,289140450,7240,7240,7240,7240,0
20240119,201900,289140450,7240,7240,7240,7240,0
20240119,201800,289140450,7240,7240,7240,7240,0
20240119,201700,289140450,7240,7240,7240,7240,0
20240119,201600,289140450,7240,7240,7240,7240,0
20240119,201500,289140450,7240,7240,7240,7240,0
20240119,201400,289140450,7240,7240,7240,7240,0
20240119,201300,289140450,7240,7240,7240,7240,0
20240119,201200,289140450,7240,7240,7240,7240,0
20240119,201100,289140450,7240,7240,7240,7240,0
20240119,201000,289140450,7240,7240,7240,7240,0
20240119,200900,289140450,7240,7240,7240,7240,0
20240119,200800,289140450,7240,7240,7240,7240,0
20240119,200700,289140450,7240,7240,7240,7240,0
20240119,200600,289140450,7240,7240,7240,7240,0
20240119,200500,289140450,7240,7240,7240,7240,0
20240119,200400,289140450,7240,7240,7240,7240,0
20240119,200300,289140450,7240,7240,7240,7240,0
20240119,200200,289140450,7240,7240,7240,7240,0
20240119,200100,289140450,7240,7240,7240,7240,0
20240119,200000,289140450,7240,7240,7240,7240,0
20240119,195900,289140450,7240,7240,7240,7240,0
20240119,195800,289140450,7240,7240,7240,7240,0
20240119,195700,289140450,7240,7240,7240,7240,0
20240119,195600,289140450,7240,7240,7240,7240,0
20240119,195500,289140450,7240,7240,7240,7240,0
20240119,195400,289140450,7240,7240,7240,7240,0
20240119,195300,289140450,7240,7240,7240,7240,5124
20240119,195200,289140450,7240,7240,7240,7240,0
20240119,195100,289140450,7240,7240,7240,7240,0
20240119,195000,289140450,7240,7240,7240,7240,0
20240119,194900,289140450,7240,7240,7240,7240,0
20240119,194800,289140450,7240,7240,7240,7240,0
20240119,194700,289140450,7240,7240,7240,7240,0
20240119,194600,289140450,7240,7240,7240,7240,0
20240119,194500,289140450,7240,7240,7240,7240,0
20240119,194400,289140450,7240,7240,7240,7240,0
20240119,194300,289140450,7240,7240,7240,7240,0
20240119,194200,289140450,7240,7240,7240,7240,0
20240119,194100,289140450,7240,7240,7240,7240,0
20240119,194000,289140450,7240,7240,7240,7240,0
20240119,193900,289140450,7240,7240,7240,7240,0
20240119,193800,289140450,7240,7240,7240,7240,0
20240119,193700,289140450,7240,7240,7240,7240,0
20240119,193600,289140450,7240,7240,7240,7240,0
20240119,193500,289140450,7240,7240,7240,7240,0
20240119,193400,289140450,7240,7240,7240,7240,0
20240119,193300,289140450,7240,7240,7240,7240,0
20240119,193200,289140450,7240,7240,7240,7240,0
20240119,193100,289140450,7240,7240,7240,7240,0
20240119,193000,289140450,7240,7240,7240,7240,0
20240119,192900,289140450,7240,7240,7240,7240,0
20240119,192800,289140450,7240,7240,7240,7240,0
20240119,192700,289140450,7240,7240,7240,7240,0
20240119,192600,289140450,7240,7240,7240,7240,0
20240119,192500,289140450,7240,7240,7240,7240,0
20240119,192400,289140450,7240,7240,7240,7240,0
20240119,192300,289140450,7240,7240,7240,7240,5124
20240119,192200,289140450,7240,7240,7240,7240,0
20240119,192100,289140450,7240,7240,7240,7240,0
20240119,192000,289140450,7240,7240,7240,7240,0
20240119,191900,289140450,7240,7240,7240,7240,0
20240119,191800,289140450,7240,7240,7240,7240,0
20240119,191700,289140450,7240,7240,7240,7240,0
20240119,191600,289140450,7240,7240,7240,7240,0
20240119,191500,289140450,7240,7240,7240,7240,0
20240119,191400,289140450,7240,7240,7240,7240,0
20240119,191300,289140450,7240,7240,7240,7240,0
20240119,191200,289140450,7240,7240,7240,7240,0
20240119,191100,289140450,7240,7240,7240,7240,0
20240119,191000,289140450,7240,7240,7240,7240,0
20240119,190900,289140450,7240,7240,7240,7240,0
20240119,190800,289140450,7240,7240,7240,7240,0
20240119,190700,289140450,7240,7240,7240,7240,0
20240119,190600,289140450,7240,7240,7240,7240,0
20240119,190500,289140450,7240,7240,7240,7240,0
20240119,190400,289140450,7240,7240,7240,7240,0
20240119,190300,289140450,7240,7240,7240,7240,0
20240119,190200,289140450,7240,7240,7240,7240,0
20240119,190100,289140450,7240,7240,7240,7240,0
20240119,190000,289140450,7240,7240,7240,7240,0
20240119,185900,289140450,7240,7240,7240,7240,0
20240119,185800,289140450,7240,7240,7240,7240,0
20240119,185700,289140450,7240,7240,7240,7240,0
20240119,185600,289140450,7240,7240,7240,7240,0
20240119,185500,289140450,7240,7240,7240,7240,0
20240119,185400,289140450,7240,7240,7240,7240,0
20240119,185300,289140450,7240,7240,7240,7240,5124
20240119,185200,289140450,7240,7240,7240,7240,0
20240119,185100,289140450,7240,7240,7240,7240,0
20240119,185000,289140450,7240,7240,7240,7240,0
20240119,184900,289140450,7240,7240,7240,7240,0
20240119,184800,289140450,7240,7240,7240,7240,0
20240119,184700,289140450,7240,7240,7240,7240,0
20240119,184600,289140450,7240,7240,7240,7240,0
20240119,184500,289140450,7240,7240,7240,7240,0
20240119,184400,289140450,7240,7240,7240,7240,0
20240119,184300,289140450,7240,7240,7240,7240,0
20240119,184200,289140450,7240,7240,7240,7240,0
20240119,184100,289140450,7240,7240,7240,7240,0
20240119,184000,289140450,7240,7240,7240,7240,0
20240119,183900,289140450,7240,7240,7240,7240,0
20240119,183800,289140450,7240,7240,7240,7240,0
20240119,183700,289140450,7240,7240,7240,7240,0
20240119,183600,289140450,7240,7240,7240,7240,0
20240119,183500,289140450,7240,7240,7240,7240,0
20240119,183400,289140450,7240,7240,7240,7240,0
20240119,183300,289140450,7240,7240,7240,7240,0
20240119,183200,289140450,7240,7240,7240,7240,0
20240119,183100,289140450,7240,7240,7240,7240,0
20240119,183000,289140450,7240,7240,7240,7240,0
20240119,182900,289140450,7240,7240,7240,7240,0
20240119,182800,289140450,7240,7240,7240,7240,0
20240119,182700,289140450,7240,7240,7240,7240,0
20240119,182600,289140450,7240,7240,7240,7240,0
20240119,182500,289140450,7240,7240,7240,7240,0
20240119,182400,289140450,7240,7240,7240,7240,0
20240119,182300,289140450,7240,7240,7240,7240,5124
20240119,182200,289140450,7240,7240,7240,7240,0
20240119,182100,289140450,7240,7240,7240,7240,0
20240119,182000,289140450,7240,7240,7240,7240,0
20240119,181900,289140450,7240,7240,7240,7240,0
20240119,181800,289140450,7240,7240,7240,7240,0
20240119,181700,289140450,7240,7240,7240,7240,0
20240119,181600,289140450,7240,7240,7240,7240,0
20240119,181500,289140450,7240,7240,7240,7240,0
20240119,181400,289140450,7240,7240,7240,7240,0
20240119,181300,289140450,7240,7240,7240,7240,0
20240119,181200,289140450,7240,7240,7240,7240,0
20240119,181100,289140450,7240,7240,7240,7240,0
20240119,181000,289140450,7240,7240,7240,7240,0
20240119,180900,289140450,7240,7240,7240,7240,0
20240119,180800,289140450,7240,7240,7240,7240,0
20240119,180700,289140450,7240,7240,7240,7240,0
20240119,180600,289140450,7240,7240,7240,7240,0
20240119,180500,289140450,7240,7240,7240,7240,0
20240119,180400,289140450,7240,7240,7240,7240,0
20240119,180300,289140450,7240,7240,7240,7240,0
20240119,180200,289140450,7240,7240,7240,7240,0
20240119,180100,289140450,7240,7240,7240,7240,0
20240119,180000,289140450,7240,7240,7240,7240,0
20240119,175900,289140450,7240,7240,7240,7240,0
20240119,175800,289140450,7240,7240,7240,7240,0
20240119,175700,289140450,7240,7240,7240,7240,0
20240119,175600,289140450,7240,7240,7240,7240,0
20240119,175500,289140450,7240,7240,7240,7240,0
20240119,175400,289140450,7240,7240,7240,7240,0
20240119,175300,289140450,7240,7240,7240,7240,5124
20240119,175200,289140450,7240,7240,7240,7240,0
20240119,175100,289140450,7240,7240,7240,7240,0
20240119,175000,289140450,7240,7240,7240,7240,0
20240119,174900,289140450,7240,7240,7240,7240,0
20240119,174800,289140450,7240,7240,7240,7240,0
20240119,174700,289140450,7240,7240,7240,7240,0
20240119,174600,289140450,7240,7240,7240,7240,0
20240119,174500,289140450,7240,7240,7240,7240,0
20240119,174400,289140450,7240,7240,7240,7240,0
20240119,174300,289140450,7240,7240,7240,7240,0
20240119,174200,289140450,7240,7240,7240,7240,0
20240119,174100,289140450,7240,7240,7240,7240,0
20240119,174000,289140450,7240,7240,7240,7240,0
20240119,173900,289140450,7240,7240,7240,7240,0
20240119,173800,289140450,7240,7240,7240,7240,0
20240119,173700,289140450,7240,7240,7240,7240,0
20240119,173600,289140450,7240,7240,7240,7240,0
20240119,173500,289140450,7240,7240,7240,7240,0
20240119,173400,289140450,7240,7240,7240,7240,0
20240119,173300,289140450,7240,7240,7240,7240,0
20240119,173200,289140450,7240,7240,7240,7240,0
20240119,173100,289140450,7240,7240,7240,7240,0
20240119,173000,289140450,7240,7240,7240,7240,0
20240119,172900,289140450,7240,7240,7240,7240,0
20240119,172800,289140450,7240,7240,7240,7240,0
20240119,172700,289140450,7240,7240,7240,7240,0
20240119,172600,289140450,7240,7240,7240,7240,0
20240119,172500,289140450,7240,7240,7240,7240,0
20240119,172400,289140450,7240,7240,7240,7240,0
20240119,172300,289140450,7240,7240,7240,7240,5124
20240119,172200,289140450,7240,7240,7240,7240,0
20240119,172100,289140450,7240,7240,7240,7240,0
20240119,172000,289140450,7240,7240,7240,7240,0
20240119,171900,289140450,7240,7240,7240,7240,0
20240119,171800,289140450,7240,7240,7240,7240,0
20240119,171700,289140450,7240,7240,7240,7240,0
20240119,171600,289140450,7240,7240,7240,7240,0
20240119,171500,289140450,7240,7240,7240,7240,0
20240119,171400,289140450,7240,7240,7240,7240,0
20240119,171300,289140450,7240,7240,7240,7240,0
20240119,171200,289140450,7240,7240,7240,7240,0
20240119,171100,289140450,7240,7240,7240,7240,0
20240119,171000,289140450,7240,7240,7240,7240,0
20240119,170900,289140450,7240,7240,7240,7240,0
20240119,170800,289140450,7240,7240,7240,7240,0
20240119,170700,289140450,7240,7240,7240,7240,0
20240119,170600,289140450,7240,7240,7240,7240,0
20240119,170500,289140450,7240,7240,7240,7240,0
20240119,170400,289140450,7240,7240,7240,7240,0
20240119,170300,289140450,7240,7240,7240,7240,0
20240119,170200,289140450,7240,7240,7240,7240,0
20240119,170100,289140450,7240,7240,7240,7240,0
20240119,170000,289140450,7240,7240,7240,7240,0
20240119,165900,289140450,7240,7240,7240,7240,0
20240119,165800,289140450,7240,7240,7240,7240,0
20240119,165700,289140450,7240,7240,7240,7240,0
20240119,165600,289140450,7240,7240,7240,7240,0
20240119,165500,289140450,7240,7240,7240,7240,0
20240119,165400,289140450,7240,7240,7240,7240,0
20240119,165300,289140450,7240,7240,7240,7240,5124
20240119,165200,289140450,7240,7240,7240,7240,0
20240119,165100,289140450,7240,7240,7240,7240,0
20240119,165000,289140450,7240,7240,7240,7240,0
20240119,164900,289140450,7240,7240,7240,7240,0
20240119,164800,289140450,7240,7240,7240,7240,0
20240119,164700,289140450,7240,7240,7240,7240,0
20240119,164600,289140450,7240,7240,7240,7240,0
20240119,164500,289140450,7240,7240,7240,7240,0
20240119,164400,289140450,7240,7240,7240,7240,0
20240119,164300,289140450,7240,7240,7240,7240,0
20240119,164200,289140450,7240,7240,7240,7240,0
20240119,164100,289140450,7240,7240,7240,7240,0
20240119,164000,289140450,7240,7240,7240,7240,0
20240119,163900,289140450,7240,7240,7240,7240,0
20240119,163800,289140450,7240,7240,7240,7240,0
20240119,163700,289140450,7240,7240,7240,7240,0
20240119,163600,289140450,7240,7240,7240,7240,0
20240119,163500,289140450,7240,7240,7240,7240,0
20240119,163400,289140450,7240,7240,7240,7240,0
20240119,163300,289140450,7240,7240,7240,7240,0
20240119,163200,289140450,7240,7240,7240,7240,0
20240119,163100,289140450,7240,7240,7240,7240,0
20240119,163000,289140450,7240,7240,7240,7240,0
20240119,162900,289140450,7240,7240,7240,7240,0
20240119,162800,289140450,7240,7240,7240,7240,0
20240119,162700,289140450,7240,7240,7240,7240,0
20240119,162600,289140450,7240,7240,7240,7240,0
20240119,162500,289140450,7240,7240,7240,7240,0
20240119,162400,289140450,7240,7240,7240,7240,0
20240119,162300,289140450,7240,7240,7240,7240,5124
20240119,162200,289140450,7240,7240,7240,7240,0
20240119,162100,289140450,7240,7240,7240,7240,0
20240119,162000,289140450,7240,7240,7240,7240,0
20240119,161900,289140450,7240,7240,7240,7240,0
20240119,161800,289140450,7240,7240,7240,7240,0
20240119,161700,289140450,7240,7240,7240,7240,0
20240119,161600,289140450,7240,7240,7240,7240,0
20240119,161500,289140450,7240,7240,7240,7240,0
20240119,161400,289140450,7240,7240,7240,7240,0
20240119,161300,289140450,7240,7240,7240,7240,0
20240119,161200,289140450,7240,7240,7240,7240,0
20240119,161100,289140450,7240,7240,7240,7240,0
20240119,161000,289140450,7240,7240,7240,7240,0
20240119,160900,289140450,7240,7240,7240,7240,0
20240119,160800,289140450,7240,7240,7240,7240,0
20240119,160700,289140450,7240,7240,7240,7240,0
20240119,160600,289140450,7240,7240,7240,7240,0
20240119,160500,289140450,7240,7240,7240,7240,0
20240119,160400,289140450,7240,7240,7240,7240,0
20240119,160300,289140450,7240,7240,7240,7240,0
20240119,160200,289140450,7240,7240,7240,7240,0
20240119,160100,289140450,7240,7240,7240,7240,0
20240119,160000,289140450,7240,7240,7240,7240,0
20240119,155900,289140450,7240,7240,7240,7240,0
20240119,155800,289140450,7240,7240,7240,7240,0
20240119,155700,289140450,7240,7240,7240,7240,0
20240119,155600,289140450,7240,7240,7240,7240,0
20240119,155500,289140450,7240,7240,7240,7240,0
20240119,155400,289140450,7240,7240,7240,7240,0
20240119,155300,289140450,7240,7240,7240,7240,5124
20240119,155200,289140450,7240,7240,7240,7240,0
20240119,155100,289140450,7240,7240,7240,7240,0
20240119,155000,289140450,7240,7240,7240,7240,0
20240119,154900,289140450,7240,7240,7240,7240,0
20240119,154800,289140450,7240,7240,7240,7240,0
20240119,154700,289140450,7240,7240,7240,7240,0
20240119,154600,289140450,7240,7240,7240,7240,0
20240119,154500,289140450,7240,7240,7240,7240,0
20240119,154400,289140450,7240,7240,7240,7240,0
20240119,154300,289140450,7240,7240,7240,7240,0
20240119,154200,289140450,7240,7240,7240,7240,0
20240119,154100,289140450,7240,7240,7240,7240,0
20240119,154000,289140450,7240,7240,7240,7240,0
20240119,153900,289140450,7240,7240,7240,7240,0
20240119,153800,289140450,7240,7240,7240,7240,0
20240119,153700,289140450,7240,7240,7240,7240,0
20240119,153600,289140450,7240,7240,7240,7240,0
20240119,153500,289140450,7240,7240,7240,7240,0
20240119,153400,289140450,7240,7240,7240,7240,0
20240119,153300,289140450,7240,7240,7240,7240,0
20240119,153200,289140450,7240,7240,7240,7240,0
20240119,153100,289140450,7240,7240,7240,7240,0
20240119,153000,289140450,7240,7240,7240,7240,5124
20240119,152900,252042690,7360,7360,7360,7360,0
20240119,152800,252042690,7360,7360,7360,7360,0
20240119,152700,252042690,7360,7360,7360,7360,0
20240119,152600,252042690,7360,7360,7360,7360,0
20240119,152500,252042690,7360,7360,7360,7360,0
20240119,152400,252042690,7360,7360,7360,7360,0
20240119,152300,252042690,7360,7360,7360,7360,0
20240119,152200,252042690,7360,7360,7360,7360,0
20240119,152100,252042690,7360,7360,7360,7360,0
20240119,152000,252042690,7360,7360,7360,7360,0
20240119,151900,252042690,7360,7300,7360,7300,2856
20240119,151800,231057010,7330,7310,7330,7310,1500
20240119,151700,220075190,7310,7310,7310,7310,2
20240119,151600,220060570,7260,7260,7260,7260,201
20240119,151500,218601310,7260,7290,7290,7260,160
20240119,151400,217438300,7290,7290,7290,7290,1
20240119,151300,217431010,7300,7240,7300,7240,3643
20240119,151200,190884760,7250,7200,7250,7200,1468
20240119,151100,180272890,7200,7190,7200,7190,352
20240119,151000,177739440,7190,7190,7190,7190,1
20240119,150900,177732250,7190,7190,7190,7160,16
20240119,150800,177617240,7190,7190,7190,7190,0
20240119,150700,177617240,7190,7190,7190,7190,14
20240119,150600,177516580,7190,7190,7190,7190,3
20240119,150500,177495010,7200,7200,7200,7200,0
20240119,150400,177495010,7200,7190,7200,7190,25
20240119,150300,177315240,7200,7200,7200,7200,0
20240119,150200,177315240,7200,7200,7200,7200,0
20240119,150100,177315240,7200,7200,7200,7200,0
20240119,150000,177315240,7200,7200,7200,7200,0
20240119,145900,177315240,7200,7200,7200,7200,0
20240119,145800,177315240,7200,7200,7200,7200,0
20240119,145700,177315240,7200,7170,7200,7170,1640
20240119,145600,165523990,7160,7160,7160,7160,0
20240119,145500,165523990,7160,7150,7160,7150,336
20240119,145400,163118780,7150,7150,7150,7150,2
20240119,145300,163104480,7160,7160,7160,7160,0
20240119,145200,163104480,7160,7160,7160,7160,0
20240119,145100,163104480,7160,7150,7160,7150,101
20240119,145000,162382320,7160,7160,7160,7160,5
20240119,144900,162346520,7160,7160,7160,7160,1
20240119,144800,162339360,7160,7160,7160,7160,15
20240119,144700,162231960,7160,7160,7160,7160,52
20240119,144600,161859640,7150,7150,7150,7150,0
20240119,144500,161859640,7150,7150,7150,7150,0
20240119,144400,161859640,7150,7150,7150,7150,0
20240119,144300,161859640,7150,7150,7150,7150,0
20240119,144200,161859640,7150,7150,7150,7150,113
20240119,144100,161051690,7160,7160,7160,7160,0
20240119,144000,161051690,7160,7160,7160,7160,2
20240119,143900,161037370,7160,7160,7160,7160,3
20240119,143800,161015890,7170,7170,7170,7170,251
20240119,143700,159216220,7160,7160,7160,7160,0
20240119,143600,159216220,7160,7160,7160,7160,0
20240119,143500,159216220,7160,7130,7160,7130,793
20240119,143400,153549070,7120,7120,7120,7120,18
20240119,143300,153420910,7120,7120,7120,7120,2
20240119,143200,153406670,7130,7130,7130,7130,0
20240119,143100,153406670,7130,7120,7130,7120,24
20240119,143000,153235780,7120,7120,7120,7120,125
20240119,142900,152345780,7110,7110,7110,7110,252
20240119,142800,150554060,7110,7110,7110,7110,4
20240119,142700,150525620,7110,7110,7110,7110,5
20240119,142600,150490070,7100,7100,7100,7100,0
20240119,142500,150490070,7100,7100,7100,7100,1
20240119,142400,150482970,7110,7110,7110,7110,0
20240119,142300,150482970,7110,7110,7110,7110,12
20240119,142200,150397650,7110,7110,7110,7110,16
20240119,142100,150283890,7110,7110,7110,7110,2
20240119,142000,150269670,7110,7100,7110,7100,5
20240119,141900,150234140,7100,7110,7110,7100,3
20240119,141800,150212820,7100,7100,7110,7100,11
20240119,141700,150134640,7100,7110,7110,7100,207
20240119,141600,148664890,7100,7110,7110,7100,86
20240119,141500,148054230,7110,7110,7110,7100,376
20240119,141400,145380960,7100,7110,7110,7100,507
20240119,141300,141779200,7120,7130,7130,7120,302
20240119,141200,139628760,7130,7130,7130,7130,1
20240119,141100,139621630,7160,7160,7160,7160,0
20240119,141000,139621630,7160,7160,7160,7160,0
20240119,140900,139621630,7160,7160,7160,7160,0
20240119,140800,139621630,7160,7160,7160,7160,2
20240119,140700,139607310,7120,7120,7120,7120,0
20240119,140600,139607310,7120,7120,7120,7120,0
20240119,140500,139607310,7120,7120,7120,7120,0
20240119,140400,139607310,7120,7120,7120,7120,0
20240119,140300,139607310,7120,7150,7150,7120,282
20240119,140200,137593280,7150,7150,7150,7150,0
20240119,140100,137593280,7150,7150,7150,7150,0
20240119,140000,137593280,7150,7150,7150,7150,132
20240119,135900,136649480,7150,7150,7150,7150,13
20240119,135800,136556530,7150,7150,7150,7150,8
20240119,135700,136499330,7150,7140,7150,7140,120
20240119,135600,135642110,7140,7130,7140,7130,158
20240119,135500,134514700,7130,7120,7130,7120,100
20240119,135400,133802350,7120,7120,7120,7120,4
20240119,135300,133773870,7120,7100,7120,7100,267
20240119,135200,131876400,7100,7090,7100,7090,47
20240119,135100,131543160,7070,7070,7070,7070,0
20240119,135000,131543160,7070,7070,7070,7070,0
20240119,134900,131543160,7070,7070,7070,7070,0
20240119,134800,131543160,7070,7070,7070,7070,0
20240119,134700,131543160,7070,7070,7070,7070,0
20240119,134600,131543160,7070,7070,7070,7070,0
20240119,134500,131543160,7070,7070,7070,7070,0
20240119,134400,131543160,7070,7070,7070,7070,0
20240119,134300,131543160,7070,7040,7070,7040,33
20240119,134200,131310020,7040,7040,7040,7040,200
20240119,134100,129902020,6970,6970,6970,6970,5
20240119,134000,129867170,6970,6970,6970,6970,50
20240119,133900,129518670,6980,6980,6980,6980,0
20240119,133800,129518670,6980,6980,6990,6980,43
20240119,133700,129218450,6980,7020,7020,6980,1109
20240119,133600,121453210,7040,7040,7040,7040,0
20240119,133500,121453210,7040,7040,7040,7040,0
20240119,133400,121453210,7040,7040,7040,7040,0
20240119,133300,121453210,7040,7040,7040,7040,0
20240119,133200,121453210,7040,7040,7040,7040,0
20240119,133100,121453210,7040,7010,7040,7010,355
20240119,133000,118964540,7040,7040,7040,7040,2
20240119,132900,118950460,7040,7040,7040,7040,0
20240119,132800,118950460,7040,7040,7040,7040,0
20240119,132700,118950460,7040,7040,7040,7040,1
20240119,132600,118943420,7000,7000,7000,7000,0
20240119,132500,118943420,7000,7000,7000,7000,0
20240119,132400,118943420,7000,7000,7000,7000,0
20240119,132300,118943420,7000,7000,7000,7000,210
20240119,132200,117473420,6990,7030,7030,6990,1465
20240119,132100,107203370,7050,7050,7050,7050,0
20240119,132000,107203370,7050,7050,7050,7050,0
20240119,131900,107203370,7050,7050,7050,7050,0
20240119,131800,107203370,7050,7050,7050,7050,5
20240119,131700,107168120,7050,7050,7050,7050,7
20240119,131600,107118770,7050,7050,7050,7050,20
20240119,131500,106977770,7050,7050,7050,7050,0
20240119,131400,106977770,7050,7050,7050,7050,0
20240119,131300,106977770,7050,7050,7050,7050,2
20240119,131200,106963670,7070,7070,7070,7070,0
20240119,131100,106963670,7070,7070,7070,7070,0
20240119,131000,106963670,7070,7070,7070,7070,0
20240119,130900,106963670,7070,7070,7070,7070,0
20240119,130800,106963670,7070,7070,7070,7070,0
20240119,130700,106963670,7070,7070,7070,7070,0
20240119,130600,106963670,7070,7070,7070,7070,16
20240119,130500,106850550,7070,7070,7070,7070,0
20240119,130400,106850550,7070,7070,7070,7000,1086
20240119,130300,99235590,7030,7030,7030,7030,0
20240119,130200,99235590,7030,7030,7030,7030,0
20240119,130100,99235590,7030,7030,7030,7030,0
20240119,130000,99235590,7030,7050,7050,7030,503
20240119,125900,95693870,7050,7060,7060,7050,119
20240119,125800,94854840,7100,7070,7100,7050,528
20240119,125700,91126790,7110,7110,7110,7110,0
20240119,125600,91126790,7110,7110,7110,7110,0
20240119,125500,91126790,7110,7110,7110,7110,0
20240119,125400,91126790,7110,7110,7110,7110,0
20240119,125300,91126790,7110,7110,7110,7110,0
20240119,125200,91126790,7110,7110,7110,7110,0
20240119,125100,91126790,7110,7110,7110,7110,0
20240119,125000,91126790,7110,7110,7110,7110,9
20240119,124900,91062800,7110,7110,7110,7110,0
20240119,124800,91062800,7110,7110,7110,7110,0
20240119,124700,91062800,7110,7110,7110,7110,13
20240119,124600,90970370,7110,7110,7110,7110,0
20240119,124500,90970370,7110,7100,7110,7100,13
20240119,124400,90878030,7090,7090,7090,7090,112
20240119,124300,90083950,7080,7080,7080,7080,0
20240119,124200,90083950,7080,7080,7080,7080,44
20240119,124100,89772430,7070,7090,7090,7070,676
20240119,124000,84990710,7090,7090,7090,7090,0
20240119,123900,84990710,7090,7090,7090,7090,2
20240119,123800,84976530,7090,7090,7090,7090,1
20240119,123700,84969440,7090,7090,7090,7090,108
20240119,123600,84203720,7090,7090,7090,7090,294
20240119,123500,82119260,7090,7090,7090,7090,100
20240119,123400,81410260,7110,7110,7110,7110,18
20240119,123300,81282280,7110,7110,7110,7110,1
20240119,123200,81275170,7110,7110,7110,7110,0
20240119,123100,81275170,7110,7110,7110,7110,0
20240119,123000,81275170,7110,7110,7110,7110,0
20240119,122900,81275170,7110,7110,7110,7110,0
20240119,122800,81275170,7110,7110,7110,7110,0
20240119,122700,81275170,7110,7110,7110,7110,0
20240119,122600,81275170,7110,7110,7110,7110,1
20240119,122500,81268060,7080,7080,7080,7080,0
20240119,122400,81268060,7080,7090,7090,7080,242
20240119,122300,79553500,7100,7100,7100,7100,208
20240119,122200,78076700,7110,7110,7110,7110,0
20240119,122100,78076700,7110,7110,7110,7110,0
20240119,122000,78076700,7110,7110,7110,7110,0
20240119,121900,78076700,7110,7110,7110,7110,2
20240119,121800,78062480,7110,7110,7110,7110,0
20240119,121700,78062480,7110,7110,7110,7110,0
20240119,121600,78062480,7110,7110,7110,7110,0
20240119,121500,78062480,7110,7110,7110,7110,0
20240119,121400,78062480,7110,7110,7110,7110,100
20240119,121300,77351480,7110,7100,7110,7100,108
20240119,121200,76584540,7100,7100,7100,7100,128
20240119,121100,75675740,7100,7100,7100,7100,0
20240119,121000,75675740,7100,7100,7100,7090,399
20240119,120900,72844100,7100,7100,7100,7100,0
20240119,120800,72844100,7100,7130,7130,7100,686
20240119,120700,67966990,7150,7140,7150,7140,7
20240119,120600,67916970,7170,7170,7170,7170,0
20240119,120500,67916970,7170,7170,7170,7170,0
20240119,120400,67916970,7170,7180,7180,7130,980
20240119,120300,60927200,7190,7190,7190,7190,0
20240119,120200,60927200,7190,7190,7190,7190,0
20240119,120100,60927200,7190,7190,7190,7190,0
20240119,120000,60927200,7190,7190,7190,7190,0
20240119,115900,60927200,7190,7190,7190,7190,0
20240119,115800,60927200,7190,7190,7190,7190,100
20240119,115700,60208200,7190,7190,7190,7190,0
20240119,115600,60208200,7190,7190,7190,7190,1
20240119,115500,60201010,7140,7150,7150,7140,69
20240119,115400,59707910,7210,7210,7210,7210,0
20240119,115300,59707910,7210,7210,7210,7210,0
20240119,115200,59707910,7210,7210,7210,7210,0
20240119,115100,59707910,7210,7210,7210,7210,0
20240119,115000,59707910,7210,7210,7210,7210,0
20240119,114900,59707910,7210,7210,7210,7210,0
20240119,114800,59707910,7210,7210,7210,7210,0
20240119,114700,59707910,7210,7210,7210,7210,0
20240119,114600,59707910,7210,7210,7210,7210,0
20240119,114500,59707910,7210,7210,7210,7210,1
20240119,114400,59700700,7200,7200,7200,7200,0
20240119,114300,59700700,7200,7170,7200,7170,800
20240119,114200,53945630,7170,7170,7170,7170,2
20240119,114100,53931290,7170,7170,7170,7170,0
20240119,114000,53931290,7170,7170,7170,7170,2
20240119,113900,53916950,7140,7140,7140,7140,211
20240119,113800,52410410,7170,7170,7170,7170,1
20240119,113700,52403240,7140,7160,7160,7140,953
20240119,113600,45588890,7160,7160,7160,7160,209
20240119,113500,44092450,7170,7200,7200,7170,1093
20240119,113400,36247390,7200,7200,7200,7200,0
20240119,113300,36247390,7200,7200,7200,7200,1191
20240119,113200,27672190,7200,7200,7200,7200,0
20240119,113100,27672190,7200,7200,7200,7200,0
20240119,113000,27672190,7200,7200,7200,7200,0
20240119,112900,27672190,7200,7200,7200,7200,0
20240119,112800,27672190,7200,7200,7200,7200,2
20240119,112700,27657790,7180,7180,7180,7180,92
20240119,112600,26997230,7200,7200,7200,7200,0
20240119,112500,26997230,7200,7200,7200,7200,0
20240119,112400,26997230,7200,7200,7200,7200,0
20240119,112300,26997230,7200,7200,7200,7200,0
20240119,112200,26997230,7200,7200,7200,7200,0
20240119,112100,26997230,7200,7200,7200,7200,0
20240119,112000,26997230,7200,7200,7200,7200,0
20240119,111900,26997230,7200,7200,7200,7200,0
20240119,111800,26997230,7200,7200,7200,7200,0
20240119,111700,26997230,7200,7200,7200,7200,0
20240119,111600,26997230,7200,7200,7200,7200,0
20240119,111500,26997230,7200,7200,7200,7200,0
20240119,111400,26997230,7200,7200,7200,7200,0
20240119,111300,26997230,7200,7200,7200,7200,0
20240119,111200,26997230,7200,7200,7200,7200,0
20240119,111100,26997230,7200,7200,7200,7200,0
20240119,111000,26997230,7200,7200,7200,7200,0
20240119,110900,26997230,7200,7200,7200,7200,0
20240119,110800,26997230,7200,7200,7200,7200,0
20240119,110700,26997230,7200,7200,7200,7200,0
20240119,110600,26997230,7200,7200,7200,7200,0
20240119,110500,26997230,7200,7200,7200,7200,25
20240119,110400,26817230,7200,7200,7200,7200,0
20240119,110300,26817230,7200,7200,7200,7200,0
20240119,110200,26817230,7200,7200,7200,7200,0
20240119,110100,26817230,7200,7200,7200,7200,14
20240119,110000,26716430,7200,7200,7200,7200,0
20240119,105900,26716430,7200,7200,7200,7160,177
20240119,105800,25449030,7170,7170,7170,7170,0
20240119,105700,25449030,7170,7170,7170,7170,0
20240119,105600,25449030,7170,7170,7170,7170,350
20240119,105500,22939530,7200,7200,7200,7200,0
20240119,105400,22939530,7200,7200,7200,7200,0
20240119,105300,22939530,7200,7200,7200,7200,0
20240119,105200,22939530,7200,7200,7200,7200,0
20240119,105100,22939530,7200,7200,7200,7200,0
20240119,105000,22939530,7200,7200,7200,7200,0
20240119,104900,22939530,7200,7200,7200,7200,0
20240119,104800,22939530,7200,7200,7200,7200,0
20240119,104700,22939530,7200,7200,7200,7200,0
20240119,104600,22939530,7200,7200,7200,7200,0
20240119,104500,22939530,7200,7200,7200,7200,0
20240119,104400,22939530,7200,7200,7200,7200,0
20240119,104300,22939530,7200,7200,7200,7200,0
20240119,104200,22939530,7200,7200,7200,7200,0
20240119,104100,22939530,7200,7200,7200,7200,0
20240119,104000,22939530,7200,7200,7200,7200,0
20240119,103900,22939530,7200,7200,7200,7200,0
20240119,103800,22939530,7200,7200,7200,7200,0
20240119,103700,22939530,7200,7200,7200,7200,0
20240119,103600,22939530,7200,7200,7200,7200,0
20240119,103500,22939530,7200,7200,7200,7200,0
20240119,103400,22939530,7200,7200,7200,7200,0
20240119,103300,22939530,7200,7200,7200,7200,0
20240119,103200,22939530,7200,7200,7200,7200,0
20240119,103100,22939530,7200,7200,7200,7200,0
20240119,103000,22939530,7200,7200,7200,7200,0
20240119,102900,22939530,7200,7200,7200,7200,0
20240119,102800,22939530,7200,7200,7200,7200,36
20240119,102700,22680330,7220,7220,7220,7220,0
20240119,102600,22680330,7220,7220,7220,7220,0
20240119,102500,22680330,7220,7220,7220,7220,0
20240119,102400,22680330,7220,7220,7220,7220,63
20240119,102300,22225470,7220,7220,7220,7220,0
20240119,102200,22225470,7220,7220,7220,7220,0
20240119,102100,22225470,7220,7220,7220,7220,0
20240119,102000,22225470,7220,7220,7220,7220,0
20240119,101900,22225470,7220,7220,7220,7220,0
20240119,101800,22225470,7220,7220,7220,7220,60
20240119,101700,21792270,7220,7220,7220,7220,0
20240119,101600,21792270,7220,7220,7220,7220,0
20240119,101500,21792270,7220,7220,7220,7220,0
20240119,101400,21792270,7220,7220,7220,7220,0
20240119,101300,21792270,7220,7220,7220,7220,0
20240119,101200,21792270,7220,7220,7220,7220,0
20240119,101100,21792270,7220,7220,7220,7220,0
20240119,101000,21792270,7220,7220,7220,7220,0
20240119,100900,21792270,7220,7220,7220,7220,0
20240119,100800,21792270,7220,7220,7220,7220,0
20240119,100700,21792270,7220,7220,7220,7220,0
20240119,100600,21792270,7220,7220,7220,7220,0
20240119,100500,21792270,7220,7220,7220,7220,0
20240119,100400,21792270,7220,7220,7220,7220,0
20240119,100300,21792270,7220,7220,7220,7220,0
20240119,100200,21792270,7220,7220,7220,7220,1
20240119,100100,21785050,7200,7200,7200,7200,0
20240119,100000,21785050,7200,7200,7200,7200,0
20240119,095900,21785050,7200,7200,7200,7200,0
20240119,095800,21785050,7200,7200,7200,7200,0
20240119,095700,21785050,7200,7200,7200,7200,0
20240119,095600,21785050,7200,7200,7200,7200,0
20240119,095500,21785050,7200,7200,7200,7200,1
20240119,095400,21777850,7220,7220,7220,7220,0
20240119,095300,21777850,7220,7220,7220,7220,0
20240119,095200,21777850,7220,7220,7220,7220,0
20240119,095100,21777850,7220,7220,7220,7220,0
20240119,095000,21777850,7220,7210,7220,7210,300
20240119,094900,19612020,7210,7210,7210,7210,3
20240119,094800,19590390,7210,7210,7210,7210,97
20240119,094700,18891020,7200,7200,7200,7200,0
20240119,094600,18891020,7200,7200,7200,7200,0
20240119,094500,18891020,7200,7160,7200,7160,2
20240119,094400,18876660,7210,7210,7210,7210,0
20240119,094300,18876660,7210,7210,7210,7210,0
20240119,094200,18876660,7210,7210,7210,7210,0
20240119,094100,18876660,7210,7210,7210,7210,0
20240119,094000,18876660,7210,7210,7210,7210,5
20240119,093900,18840610,7150,7170,7170,7150,168
20240119,093800,17638350,7210,7210,7210,7210,92
20240119,093700,16975030,7210,7210,7210,7210,15
20240119,093600,16866880,7210,7210,7210,7210,0
20240119,093500,16866880,7210,7210,7210,7210,1
20240119,093400,16859670,7200,7200,7200,7200,0
20240119,093300,16859670,7200,7200,7200,7200,17
20240119,093200,16737270,7200,7200,7200,7200,0
20240119,093100,16737270,7200,7200,7200,7200,0
20240119,093000,16737270,7200,7200,7200,7200,0
20240119,092900,16737270,7200,7200,7200,7200,100
20240119,092800,16017270,7200,7200,7200,7200,0
20240119,092700,16017270,7200,7200,7200,7200,50
20240119,092600,15657270,7200,7200,7200,7200,205
20240119,092500,14181270,7200,7200,7200,7200,0
20240119,092400,14181270,7200,7200,7200,7200,216
20240119,092300,12626070,7210,7210,7210,7210,0
20240119,092200,12626070,7210,7210,7210,7210,0
20240119,092100,12626070,7210,7200,7210,7200,83
20240119,092000,12028110,7210,7210,7210,7210,2
20240119,091900,12013690,7220,7220,7220,7220,0
20240119,091800,12013690,7220,7220,7220,7220,0
20240119,091700,12013690,7220,7220,7220,7220,0
20240119,091600,12013690,7220,7220,7220,7220,1
20240119,091500,12006470,7210,7210,7210,7210,0
20240119,091400,12006470,7210,7200,7210,7200,700
20240119,091300,6961410,7150,7150,7150,7150,4
20240119,091200,6932810,7200,7200,7200,7200,0
20240119,091100,6932810,7200,7200,7200,7200,0
20240119,091000,6932810,7200,7200,7200,7200,2
20240119,090900,6918410,7200,7130,7200,7130,144
20240119,090800,5891620,7140,7150,7150,7140,100
20240119,090700,5177380,7200,7200,7200,7200,2
20240119,090600,5162980,7150,7150,7150,7150,11
20240119,090500,5084330,7210,7210,7210,7210,0
20240119,090400,5084330,7210,7210,7210,7210,0
20240119,090300,5084330,7210,7210,7210,7210,160
20240119,090200,3930730,7210,7210,7210,7210,20
20240119,090100,3786530,7210,7200,7210,7200,69
20240119,090000,3289450,7190,7130,7190,7130,461