stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,204400,320607340,7840,7840,7840,7840,707
20240119,204300,320607340,7840,7840,7840,7840,0
20240119,204200,320607340,7840,7840,7840,7840,0
20240119,204100,320607340,7840,7840,7840,7840,0
20240119,204000,320607340,7840,7840,7840,7840,0
20240119,203900,320607340,7840,7840,7840,7840,0
20240119,203800,320607340,7840,7840,7840,7840,0
20240119,203700,320607340,7840,7840,7840,7840,0
20240119,203600,320607340,7840,7840,7840,7840,0
20240119,203500,320607340,7840,7840,7840,7840,0
20240119,203400,320607340,7840,7840,7840,7840,0
20240119,203300,320607340,7840,7840,7840,7840,0
20240119,203200,320607340,7840,7840,7840,7840,0
20240119,203100,320607340,7840,7840,7840,7840,0
20240119,203000,320607340,7840,7840,7840,7840,0
20240119,202900,320607340,7840,7840,7840,7840,0
20240119,202800,320607340,7840,7840,7840,7840,0
20240119,202700,320607340,7840,7840,7840,7840,0
20240119,202600,320607340,7840,7840,7840,7840,0
20240119,202500,320607340,7840,7840,7840,7840,0
20240119,202400,320607340,7840,7840,7840,7840,0
20240119,202300,320607340,7840,7840,7840,7840,0
20240119,202200,320607340,7840,7840,7840,7840,0
20240119,202100,320607340,7840,7840,7840,7840,0
20240119,202000,320607340,7840,7840,7840,7840,0
20240119,201900,320607340,7840,7840,7840,7840,0
20240119,201800,320607340,7840,7840,7840,7840,0
20240119,201700,320607340,7840,7840,7840,7840,0
20240119,201600,320607340,7840,7840,7840,7840,0
20240119,201500,320607340,7840,7840,7840,7840,0
20240119,201400,320607340,7840,7840,7840,7840,707
20240119,201300,320607340,7840,7840,7840,7840,0
20240119,201200,320607340,7840,7840,7840,7840,0
20240119,201100,320607340,7840,7840,7840,7840,0
20240119,201000,320607340,7840,7840,7840,7840,0
20240119,200900,320607340,7840,7840,7840,7840,0
20240119,200800,320607340,7840,7840,7840,7840,0
20240119,200700,320607340,7840,7840,7840,7840,0
20240119,200600,320607340,7840,7840,7840,7840,0
20240119,200500,320607340,7840,7840,7840,7840,0
20240119,200400,320607340,7840,7840,7840,7840,0
20240119,200300,320607340,7840,7840,7840,7840,0
20240119,200200,320607340,7840,7840,7840,7840,0
20240119,200100,320607340,7840,7840,7840,7840,0
20240119,200000,320607340,7840,7840,7840,7840,0
20240119,195900,320607340,7840,7840,7840,7840,0
20240119,195800,320607340,7840,7840,7840,7840,0
20240119,195700,320607340,7840,7840,7840,7840,0
20240119,195600,320607340,7840,7840,7840,7840,0
20240119,195500,320607340,7840,7840,7840,7840,0
20240119,195400,320607340,7840,7840,7840,7840,0
20240119,195300,320607340,7840,7840,7840,7840,0
20240119,195200,320607340,7840,7840,7840,7840,0
20240119,195100,320607340,7840,7840,7840,7840,0
20240119,195000,320607340,7840,7840,7840,7840,0
20240119,194900,320607340,7840,7840,7840,7840,0
20240119,194800,320607340,7840,7840,7840,7840,0
20240119,194700,320607340,7840,7840,7840,7840,0
20240119,194600,320607340,7840,7840,7840,7840,0
20240119,194500,320607340,7840,7840,7840,7840,0
20240119,194400,320607340,7840,7840,7840,7840,707
20240119,194300,320607340,7840,7840,7840,7840,0
20240119,194200,320607340,7840,7840,7840,7840,0
20240119,194100,320607340,7840,7840,7840,7840,0
20240119,194000,320607340,7840,7840,7840,7840,0
20240119,193900,320607340,7840,7840,7840,7840,0
20240119,193800,320607340,7840,7840,7840,7840,0
20240119,193700,320607340,7840,7840,7840,7840,0
20240119,193600,320607340,7840,7840,7840,7840,0
20240119,193500,320607340,7840,7840,7840,7840,0
20240119,193400,320607340,7840,7840,7840,7840,0
20240119,193300,320607340,7840,7840,7840,7840,0
20240119,193200,320607340,7840,7840,7840,7840,0
20240119,193100,320607340,7840,7840,7840,7840,0
20240119,193000,320607340,7840,7840,7840,7840,0
20240119,192900,320607340,7840,7840,7840,7840,0
20240119,192800,320607340,7840,7840,7840,7840,0
20240119,192700,320607340,7840,7840,7840,7840,0
20240119,192600,320607340,7840,7840,7840,7840,0
20240119,192500,320607340,7840,7840,7840,7840,0
20240119,192400,320607340,7840,7840,7840,7840,0
20240119,192300,320607340,7840,7840,7840,7840,0
20240119,192200,320607340,7840,7840,7840,7840,0
20240119,192100,320607340,7840,7840,7840,7840,0
20240119,192000,320607340,7840,7840,7840,7840,0
20240119,191900,320607340,7840,7840,7840,7840,0
20240119,191800,320607340,7840,7840,7840,7840,0
20240119,191700,320607340,7840,7840,7840,7840,0
20240119,191600,320607340,7840,7840,7840,7840,0
20240119,191500,320607340,7840,7840,7840,7840,0
20240119,191400,320607340,7840,7840,7840,7840,707
20240119,191300,320607340,7840,7840,7840,7840,0
20240119,191200,320607340,7840,7840,7840,7840,0
20240119,191100,320607340,7840,7840,7840,7840,0
20240119,191000,320607340,7840,7840,7840,7840,0
20240119,190900,320607340,7840,7840,7840,7840,0
20240119,190800,320607340,7840,7840,7840,7840,0
20240119,190700,320607340,7840,7840,7840,7840,0
20240119,190600,320607340,7840,7840,7840,7840,0
20240119,190500,320607340,7840,7840,7840,7840,0
20240119,190400,320607340,7840,7840,7840,7840,0
20240119,190300,320607340,7840,7840,7840,7840,0
20240119,190200,320607340,7840,7840,7840,7840,0
20240119,190100,320607340,7840,7840,7840,7840,0
20240119,190000,320607340,7840,7840,7840,7840,0
20240119,185900,320607340,7840,7840,7840,7840,0
20240119,185800,320607340,7840,7840,7840,7840,0
20240119,185700,320607340,7840,7840,7840,7840,0
20240119,185600,320607340,7840,7840,7840,7840,0
20240119,185500,320607340,7840,7840,7840,7840,0
20240119,185400,320607340,7840,7840,7840,7840,0
20240119,185300,320607340,7840,7840,7840,7840,0
20240119,185200,320607340,7840,7840,7840,7840,0
20240119,185100,320607340,7840,7840,7840,7840,0
20240119,185000,320607340,7840,7840,7840,7840,0
20240119,184900,320607340,7840,7840,7840,7840,0
20240119,184800,320607340,7840,7840,7840,7840,0
20240119,184700,320607340,7840,7840,7840,7840,0
20240119,184600,320607340,7840,7840,7840,7840,0
20240119,184500,320607340,7840,7840,7840,7840,0
20240119,184400,320607340,7840,7840,7840,7840,707
20240119,184300,320607340,7840,7840,7840,7840,0
20240119,184200,320607340,7840,7840,7840,7840,0
20240119,184100,320607340,7840,7840,7840,7840,0
20240119,184000,320607340,7840,7840,7840,7840,0
20240119,183900,320607340,7840,7840,7840,7840,0
20240119,183800,320607340,7840,7840,7840,7840,0
20240119,183700,320607340,7840,7840,7840,7840,0
20240119,183600,320607340,7840,7840,7840,7840,0
20240119,183500,320607340,7840,7840,7840,7840,0
20240119,183400,320607340,7840,7840,7840,7840,0
20240119,183300,320607340,7840,7840,7840,7840,0
20240119,183200,320607340,7840,7840,7840,7840,0
20240119,183100,320607340,7840,7840,7840,7840,0
20240119,183000,320607340,7840,7840,7840,7840,0
20240119,182900,320607340,7840,7840,7840,7840,0
20240119,182800,320607340,7840,7840,7840,7840,0
20240119,182700,320607340,7840,7840,7840,7840,0
20240119,182600,320607340,7840,7840,7840,7840,0
20240119,182500,320607340,7840,7840,7840,7840,0
20240119,182400,320607340,7840,7840,7840,7840,0
20240119,182300,320607340,7840,7840,7840,7840,0
20240119,182200,320607340,7840,7840,7840,7840,0
20240119,182100,320607340,7840,7840,7840,7840,0
20240119,182000,320607340,7840,7840,7840,7840,0
20240119,181900,320607340,7840,7840,7840,7840,0
20240119,181800,320607340,7840,7840,7840,7840,0
20240119,181700,320607340,7840,7840,7840,7840,0
20240119,181600,320607340,7840,7840,7840,7840,0
20240119,181500,320607340,7840,7840,7840,7840,0
20240119,181400,320607340,7840,7840,7840,7840,707
20240119,181300,320607340,7840,7840,7840,7840,0
20240119,181200,320607340,7840,7840,7840,7840,0
20240119,181100,320607340,7840,7840,7840,7840,0
20240119,181000,320607340,7840,7840,7840,7840,0
20240119,180900,320607340,7840,7840,7840,7840,0
20240119,180800,320607340,7840,7840,7840,7840,0
20240119,180700,320607340,7840,7840,7840,7840,0
20240119,180600,320607340,7840,7840,7840,7840,0
20240119,180500,320607340,7840,7840,7840,7840,0
20240119,180400,320607340,7840,7840,7840,7840,0
20240119,180300,320607340,7840,7840,7840,7840,0
20240119,180200,320607340,7840,7840,7840,7840,0
20240119,180100,320607340,7840,7840,7840,7840,0
20240119,180000,320607340,7840,7840,7840,7840,0
20240119,175900,320607340,7840,7840,7840,7840,0
20240119,175800,320607340,7840,7840,7840,7840,0
20240119,175700,320607340,7840,7840,7840,7840,0
20240119,175600,320607340,7840,7840,7840,7840,0
20240119,175500,320607340,7840,7840,7840,7840,0
20240119,175400,320607340,7840,7840,7840,7840,0
20240119,175300,320607340,7840,7840,7840,7840,0
20240119,175200,320607340,7840,7840,7840,7840,0
20240119,175100,320607340,7840,7840,7840,7840,0
20240119,175000,320607340,7840,7840,7840,7840,0
20240119,174900,320607340,7840,7840,7840,7840,0
20240119,174800,320607340,7840,7840,7840,7840,0
20240119,174700,320607340,7840,7840,7840,7840,0
20240119,174600,320607340,7840,7840,7840,7840,0
20240119,174500,320607340,7840,7840,7840,7840,0
20240119,174400,320607340,7840,7840,7840,7840,707
20240119,174300,320607340,7840,7840,7840,7840,0
20240119,174200,320607340,7840,7840,7840,7840,0
20240119,174100,320607340,7840,7840,7840,7840,0
20240119,174000,320607340,7840,7840,7840,7840,0
20240119,173900,320607340,7840,7840,7840,7840,0
20240119,173800,320607340,7840,7840,7840,7840,0
20240119,173700,320607340,7840,7840,7840,7840,0
20240119,173600,320607340,7840,7840,7840,7840,0
20240119,173500,320607340,7840,7840,7840,7840,0
20240119,173400,320607340,7840,7840,7840,7840,0
20240119,173300,320607340,7840,7840,7840,7840,0
20240119,173200,320607340,7840,7840,7840,7840,0
20240119,173100,320607340,7840,7840,7840,7840,0
20240119,173000,320607340,7840,7840,7840,7840,0
20240119,172900,320607340,7840,7840,7840,7840,0
20240119,172800,320607340,7840,7840,7840,7840,0
20240119,172700,320607340,7840,7840,7840,7840,0
20240119,172600,320607340,7840,7840,7840,7840,0
20240119,172500,320607340,7840,7840,7840,7840,0
20240119,172400,320607340,7840,7840,7840,7840,0
20240119,172300,320607340,7840,7840,7840,7840,0
20240119,172200,320607340,7840,7840,7840,7840,0
20240119,172100,320607340,7840,7840,7840,7840,0
20240119,172000,320607340,7840,7840,7840,7840,0
20240119,171900,320607340,7840,7840,7840,7840,0
20240119,171800,320607340,7840,7840,7840,7840,0
20240119,171700,320607340,7840,7840,7840,7840,0
20240119,171600,320607340,7840,7840,7840,7840,0
20240119,171500,320607340,7840,7840,7840,7840,0
20240119,171400,320607340,7840,7840,7840,7840,707
20240119,171300,320607340,7840,7840,7840,7840,0
20240119,171200,320607340,7840,7840,7840,7840,0
20240119,171100,320607340,7840,7840,7840,7840,0
20240119,171000,320607340,7840,7840,7840,7840,0
20240119,170900,320607340,7840,7840,7840,7840,0
20240119,170800,320607340,7840,7840,7840,7840,0
20240119,170700,320607340,7840,7840,7840,7840,0
20240119,170600,320607340,7840,7840,7840,7840,0
20240119,170500,320607340,7840,7840,7840,7840,0
20240119,170400,320607340,7840,7840,7840,7840,0
20240119,170300,320607340,7840,7840,7840,7840,0
20240119,170200,320607340,7840,7840,7840,7840,0
20240119,170100,320607340,7840,7840,7840,7840,0
20240119,170000,320607340,7840,7840,7840,7840,0
20240119,165900,320607340,7840,7840,7840,7840,0
20240119,165800,320607340,7840,7840,7840,7840,0
20240119,165700,320607340,7840,7840,7840,7840,0
20240119,165600,320607340,7840,7840,7840,7840,0
20240119,165500,320607340,7840,7840,7840,7840,0
20240119,165400,320607340,7840,7840,7840,7840,0
20240119,165300,320607340,7840,7840,7840,7840,0
20240119,165200,320607340,7840,7840,7840,7840,0
20240119,165100,320607340,7840,7840,7840,7840,0
20240119,165000,320607340,7840,7840,7840,7840,0
20240119,164900,320607340,7840,7840,7840,7840,0
20240119,164800,320607340,7840,7840,7840,7840,0
20240119,164700,320607340,7840,7840,7840,7840,0
20240119,164600,320607340,7840,7840,7840,7840,0
20240119,164500,320607340,7840,7840,7840,7840,0
20240119,164400,320607340,7840,7840,7840,7840,707
20240119,164300,320607340,7840,7840,7840,7840,0
20240119,164200,320607340,7840,7840,7840,7840,0
20240119,164100,320607340,7840,7840,7840,7840,0
20240119,164000,320607340,7840,7840,7840,7840,0
20240119,163900,320607340,7840,7840,7840,7840,0
20240119,163800,320607340,7840,7840,7840,7840,0
20240119,163700,320607340,7840,7840,7840,7840,0
20240119,163600,320607340,7840,7840,7840,7840,0
20240119,163500,320607340,7840,7840,7840,7840,0
20240119,163400,320607340,7840,7840,7840,7840,0
20240119,163300,320607340,7840,7840,7840,7840,0
20240119,163200,320607340,7840,7840,7840,7840,0
20240119,163100,320607340,7840,7840,7840,7840,0
20240119,163000,320607340,7840,7840,7840,7840,0
20240119,162900,320607340,7840,7840,7840,7840,0
20240119,162800,320607340,7840,7840,7840,7840,0
20240119,162700,320607340,7840,7840,7840,7840,0
20240119,162600,320607340,7840,7840,7840,7840,0
20240119,162500,320607340,7840,7840,7840,7840,0
20240119,162400,320607340,7840,7840,7840,7840,0
20240119,162300,320607340,7840,7840,7840,7840,0
20240119,162200,320607340,7840,7840,7840,7840,0
20240119,162100,320607340,7840,7840,7840,7840,0
20240119,162000,320607340,7840,7840,7840,7840,0
20240119,161900,320607340,7840,7840,7840,7840,0
20240119,161800,320607340,7840,7840,7840,7840,0
20240119,161700,320607340,7840,7840,7840,7840,0
20240119,161600,320607340,7840,7840,7840,7840,0
20240119,161500,320607340,7840,7840,7840,7840,0
20240119,161400,320607340,7840,7840,7840,7840,707
20240119,161300,320607340,7840,7840,7840,7840,0
20240119,161200,320607340,7840,7840,7840,7840,0
20240119,161100,320607340,7840,7840,7840,7840,0
20240119,161000,320607340,7840,7840,7840,7840,0
20240119,160900,320607340,7840,7840,7840,7840,0
20240119,160800,320607340,7840,7840,7840,7840,0
20240119,160700,320607340,7840,7840,7840,7840,0
20240119,160600,320607340,7840,7840,7840,7840,0
20240119,160500,320607340,7840,7840,7840,7840,0
20240119,160400,320607340,7840,7840,7840,7840,0
20240119,160300,320607340,7840,7840,7840,7840,0
20240119,160200,320607340,7840,7840,7840,7840,0
20240119,160100,320607340,7840,7840,7840,7840,0
20240119,160000,320607340,7840,7840,7840,7840,0
20240119,155900,320607340,7840,7840,7840,7840,0
20240119,155800,320607340,7840,7840,7840,7840,0
20240119,155700,320607340,7840,7840,7840,7840,0
20240119,155600,320607340,7840,7840,7840,7840,0
20240119,155500,320607340,7840,7840,7840,7840,0
20240119,155400,320607340,7840,7840,7840,7840,0
20240119,155300,320607340,7840,7840,7840,7840,0
20240119,155200,320607340,7840,7840,7840,7840,0
20240119,155100,320607340,7840,7840,7840,7840,0
20240119,155000,320607340,7840,7840,7840,7840,0
20240119,154900,320607340,7840,7840,7840,7840,0
20240119,154800,320607340,7840,7840,7840,7840,0
20240119,154700,320607340,7840,7840,7840,7840,0
20240119,154600,320607340,7840,7840,7840,7840,0
20240119,154500,320607340,7840,7840,7840,7840,0
20240119,154400,320607340,7840,7840,7840,7840,707
20240119,154300,320607340,7840,7840,7840,7840,0
20240119,154200,320607340,7840,7840,7840,7840,0
20240119,154100,320607340,7840,7840,7840,7840,0
20240119,154000,320607340,7840,7840,7840,7840,0
20240119,153900,320607340,7840,7840,7840,7840,0
20240119,153800,320607340,7840,7840,7840,7840,0
20240119,153700,320607340,7840,7840,7840,7840,0
20240119,153600,320607340,7840,7840,7840,7840,0
20240119,153500,320607340,7840,7840,7840,7840,0
20240119,153400,320607340,7840,7840,7840,7840,0
20240119,153300,320607340,7840,7840,7840,7840,0
20240119,153200,320607340,7840,7840,7840,7840,0
20240119,153100,320607340,7840,7840,7840,7840,0
20240119,153000,320607340,7840,7840,7840,7840,707
20240119,152900,315064460,7890,7890,7890,7890,0
20240119,152800,315064460,7890,7890,7890,7890,0
20240119,152700,315064460,7890,7890,7890,7890,0
20240119,152600,315064460,7890,7890,7890,7890,0
20240119,152500,315064460,7890,7890,7890,7890,0
20240119,152400,315064460,7890,7890,7890,7890,0
20240119,152300,315064460,7890,7890,7890,7890,0
20240119,152200,315064460,7890,7890,7890,7890,0
20240119,152100,315064460,7890,7890,7890,7890,0
20240119,152000,315064460,7890,7890,7890,7890,0
20240119,151900,315064460,7890,7890,7890,7850,116
20240119,151800,314152860,7850,7850,7850,7850,21
20240119,151700,313988010,7910,7850,7910,7850,12
20240119,151600,313893390,7850,7840,7850,7840,512
20240119,151500,309879190,7850,7850,7850,7850,12
20240119,151400,309784990,7850,7840,7850,7840,185
20240119,151300,308334460,7840,7830,7840,7830,18
20240119,151200,308193400,7850,7850,7850,7850,12
20240119,151100,308099200,7850,7850,7850,7850,12
20240119,151000,308005000,7850,7850,7850,7850,24
20240119,150900,307816600,7860,7860,7860,7860,12
20240119,150800,307722280,7830,7860,7860,7830,13
20240119,150700,307620130,7860,7860,7860,7860,21
20240119,150600,307455070,7860,7860,7860,7860,24
20240119,150500,307266430,7860,7860,7860,7860,12
20240119,150400,307172110,7860,7860,7860,7860,12
20240119,150300,307077790,7860,7860,7860,7860,12
20240119,150200,306983470,7870,7870,7870,7870,27
20240119,150100,306770980,7870,7870,7870,7870,12
20240119,150000,306676540,7870,7870,7870,7870,12
20240119,145900,306582100,7870,7870,7870,7870,12
20240119,145800,306487660,7870,7870,7870,7830,25
20240119,145700,306290950,7870,7870,7870,7870,267
20240119,145600,304189660,7870,7870,7870,7870,12
20240119,145500,304095220,7870,7870,7870,7870,12
20240119,145400,304000780,7870,7870,7870,7870,24
20240119,145300,303811900,7870,7870,7870,7870,12
20240119,145200,303717460,7870,7870,7870,7870,12
20240119,145100,303623020,7870,7860,7870,7860,12
20240119,145000,303528600,7870,7860,7870,7860,24
20240119,144900,303339830,7860,7860,7860,7860,12
20240119,144800,303245510,7860,7830,7860,7830,20
20240119,144700,303088550,7860,7860,7860,7860,12
20240119,144600,302994230,7860,7860,7860,7860,70
20240119,144500,302444030,7860,7860,7860,7860,12
20240119,144400,302349710,7810,7860,7860,7810,13
20240119,144300,302247580,7860,7860,7860,7860,12
20240119,144200,302153260,7830,7860,7860,7830,924
20240119,144100,294917620,7860,7860,7860,7860,12
20240119,144000,294823300,7860,7860,7860,7860,12
20240119,143900,294728980,7860,7860,7860,7860,12
20240119,143800,294634660,7860,7870,7870,7810,235
20240119,143700,292797990,7870,7870,7870,7870,43
20240119,143600,292459580,7870,7870,7870,7870,12
20240119,143500,292365140,7870,7870,7870,7870,12
20240119,143400,292270700,7870,7870,7870,7870,12
20240119,143300,292176260,7870,7870,7870,7870,24
20240119,143200,291987380,7870,7870,7870,7870,12
20240119,143100,291892940,7870,7870,7870,7870,12
20240119,143000,291798500,7870,7870,7870,7870,12
20240119,142900,291704060,7870,7870,7870,7870,24
20240119,142800,291515180,7870,7870,7870,7870,12
20240119,142700,291420740,7870,7870,7870,7870,12
20240119,142600,291326300,7870,7870,7870,7870,12
20240119,142500,291231860,7870,7870,7870,7870,24
20240119,142400,291042980,7870,7870,7870,7870,12
20240119,142300,290948540,7880,7870,7880,7870,2012
20240119,142200,275094010,7880,7870,7880,7870,12
20240119,142100,274999530,7880,7870,7880,7870,24
20240119,142000,274810540,7880,7860,7880,7860,12
20240119,141900,274716140,7860,7860,7860,7860,12
20240119,141800,274621820,7860,7860,7860,7860,12
20240119,141700,274527500,7860,7860,7860,7860,24
20240119,141600,274338860,7860,7860,7860,7860,12
20240119,141500,274244540,7860,7860,7860,7860,15
20240119,141400,274126640,7860,7860,7860,7860,12
20240119,141300,274032320,7860,7870,7870,7860,24
20240119,141200,273843560,7810,7870,7870,7810,42
20240119,141100,273514820,7810,7890,7890,7810,212
20240119,141000,271858000,7920,7910,7920,7910,12
20240119,140900,271763050,7920,7910,7920,7910,24
20240119,140800,271573010,7920,7890,7920,7890,12
20240119,140700,271478080,7910,7890,7910,7890,12
20240119,140600,271383250,7920,7830,7920,7830,16
20240119,140500,271256800,7920,7830,7920,7830,24
20240119,140400,271068430,7830,7910,7930,7830,298
20240119,140300,268733950,7930,7900,7930,7900,12
20240119,140200,268638880,7930,7920,7930,7920,12
20240119,140100,268543830,7930,7900,7930,7890,24
20240119,140000,268353930,7930,7920,7930,7920,12
20240119,135900,268258810,7930,7920,7930,7920,13
20240119,135800,268155830,7930,7930,7930,7930,13
20240119,135700,268052740,7930,7920,7930,7920,27
20240119,135600,267838800,7910,7830,7910,7830,26
20240119,135500,267634180,7920,7920,7920,7920,13
20240119,135400,267531220,7920,7920,7920,7920,13
20240119,135300,267428260,7920,7920,7920,7920,13
20240119,135200,267325300,7920,7920,7920,7920,26
20240119,135100,267119380,7920,7920,7920,7920,13
20240119,135000,267016420,7920,7920,7920,7920,13
20240119,134900,266913460,7930,7920,7930,7920,13
20240119,134800,266810390,7920,7920,7920,7920,26
20240119,134700,266604470,7830,7930,7930,7830,23
20240119,134600,266423080,7930,7930,7930,7930,13
20240119,134500,266319990,7930,7930,7930,7930,13
20240119,134400,266216900,7940,7880,7940,7880,1456
20240119,134300,254717000,7880,7840,7880,7840,44
20240119,134200,254371480,7880,7880,7880,7840,214
20240119,134100,252685200,7880,7880,7880,7880,13
20240119,134000,252582760,7880,7880,7880,7880,26
20240119,133900,252377880,7880,7900,7900,7840,1133
20240119,133800,243493720,7900,7900,7900,7900,13
20240119,133700,243391020,7900,7900,7900,7900,13
20240119,133600,243288320,7900,7900,7900,7900,26
20240119,133500,243082920,7860,7900,7900,7860,14
20240119,133400,242972360,7900,7900,7900,7900,13
20240119,133300,242869660,7900,7900,7900,7900,63
20240119,133200,242371960,7900,7900,7900,7900,26
20240119,133100,242166560,7900,7900,7900,7900,13
20240119,133000,242063860,7940,7810,7940,7810,4466
20240119,132900,206949720,7810,7810,7810,7810,13
20240119,132800,206848190,7810,7810,7810,7810,26
20240119,132700,206645130,7810,7810,7810,7810,13
20240119,132600,206543600,7800,7800,7800,7800,14
20240119,132500,206434400,7800,7800,7800,7800,13
20240119,132400,206333000,7800,7800,7800,7800,826
20240119,132300,199890200,7800,7800,7800,7800,13
20240119,132200,199788800,7800,7800,7800,7800,13
20240119,132100,199687400,7800,7800,7800,7800,13
20240119,132000,199586000,7800,7800,7800,7800,26
20240119,131900,199383200,7800,7800,7800,7800,13
20240119,131800,199281800,7760,7760,7760,7760,1195
20240119,131700,190008600,7760,7760,7760,7760,128
20240119,131600,189015320,7760,7760,7760,7760,424
20240119,131500,185725080,7800,7800,7800,7800,26
20240119,131400,185522280,7800,7800,7800,7800,13
20240119,131300,185420880,7800,7800,7800,7800,13
20240119,131200,185319480,7800,7800,7800,7800,13
20240119,131100,185218080,7800,7800,7800,7800,26
20240119,131000,185015280,7800,7800,7800,7800,13
20240119,130900,184913880,7800,7800,7800,7800,13
20240119,130800,184812480,7800,7800,7800,7800,39
20240119,130700,184508280,7800,7800,7800,7800,26
20240119,130600,184305480,7800,7800,7800,7800,13
20240119,130500,184204080,7800,7800,7800,7800,13
20240119,130400,184102680,7800,7800,7800,7800,13
20240119,130300,184001280,7800,7800,7800,7800,26
20240119,130200,183798480,7800,7800,7800,7800,13
20240119,130100,183697080,7800,7800,7800,7800,13
20240119,130000,183595680,7810,7810,7810,7810,39
20240119,125900,183291090,7810,7810,7810,7810,26
20240119,125800,183088030,7810,7810,7810,7810,13
20240119,125700,182986500,7810,7810,7810,7810,39
20240119,125600,182681910,7810,7810,7810,7810,13
20240119,125500,182580380,7810,7810,7810,7810,39
20240119,125400,182275790,7810,7810,7810,7810,13
20240119,125300,182174260,7810,7800,7810,7800,26
20240119,125200,181971220,7810,7800,7810,7800,13
20240119,125100,181869730,7800,7800,7810,7800,52
20240119,125000,181464070,7800,7800,7800,7800,13
20240119,124900,181362670,7800,7800,7800,7800,13
20240119,124800,181261270,7800,7800,7800,7800,233
20240119,124700,179443870,7800,7800,7800,7800,26
20240119,124600,179241070,7800,7800,7800,7800,13
20240119,124500,179139670,7800,7800,7800,7800,13
20240119,124400,179038270,7800,7800,7800,7800,13
20240119,124300,178936870,7800,7800,7800,7800,26
20240119,124200,178734070,7800,7800,7800,7800,13
20240119,124100,178632670,7800,7800,7800,7800,13
20240119,124000,178531270,7800,7800,7800,7800,13
20240119,123900,178429870,7800,7800,7800,7800,13
20240119,123800,178328470,7800,7800,7800,7800,0
20240119,123700,178328470,7800,7800,7800,7800,150
20240119,123600,177158470,7800,7770,7800,7770,46
20240119,123500,176801020,7770,7770,7770,7770,0
20240119,123400,176801020,7770,7770,7770,7770,0
20240119,123300,176801020,7770,7770,7770,7770,0
20240119,123200,176801020,7770,7770,7770,7770,4
20240119,123100,176769940,7770,7770,7770,7770,0
20240119,123000,176769940,7770,7770,7770,7770,0
20240119,122900,176769940,7770,7770,7770,7770,10
20240119,122800,176692240,7810,7760,7810,7760,1149
20240119,122700,167749710,7770,7770,7770,7770,0
20240119,122600,167749710,7770,7760,7770,7760,312
20240119,122500,165328420,7790,7790,7790,7790,0
20240119,122400,165328420,7790,7790,7790,7790,0
20240119,122300,165328420,7790,7790,7790,7790,1
20240119,122200,165320630,7790,7790,7790,7790,0
20240119,122100,165320630,7790,7790,7790,7790,0
20240119,122000,165320630,7790,7790,7790,7790,50
20240119,121900,164931130,7790,7760,7790,7760,301
20240119,121800,162595340,7790,7790,7790,7790,0
20240119,121700,162595340,7790,7790,7790,7790,0
20240119,121600,162595340,7790,7790,7790,7790,0
20240119,121500,162595340,7790,7790,7790,7790,0
20240119,121400,162595340,7790,7780,7790,7780,53
20240119,121300,162182490,7770,7770,7770,7770,0
20240119,121200,162182490,7770,7770,7770,7770,121
20240119,121100,161242320,7790,7790,7790,7790,0
20240119,121000,161242320,7790,7790,7790,7790,0
20240119,120900,161242320,7790,7790,7790,7790,0
20240119,120800,161242320,7790,7790,7790,7790,11
20240119,120700,161156630,7790,7790,7790,7790,0
20240119,120600,161156630,7790,7790,7790,7790,0
20240119,120500,161156630,7790,7790,7800,7790,65
20240119,120400,160650270,7790,7790,7790,7790,0
20240119,120300,160650270,7790,7790,7790,7790,0
20240119,120200,160650270,7790,7790,7790,7790,1
20240119,120100,160642480,7790,7790,7790,7790,0
20240119,120000,160642480,7790,7790,7790,7790,0
20240119,115900,160642480,7790,7790,7790,7790,0
20240119,115800,160642480,7790,7790,7790,7790,0
20240119,115700,160642480,7790,7790,7790,7790,602
20240119,115600,155952900,7790,7790,7790,7790,7
20240119,115500,155898370,7800,7800,7800,7800,0
20240119,115400,155898370,7800,7800,7800,7800,0
20240119,115300,155898370,7800,7800,7800,7800,0
20240119,115200,155898370,7800,7800,7800,7800,0
20240119,115100,155898370,7800,7800,7800,7800,0
20240119,115000,155898370,7800,7800,7800,7800,50
20240119,114900,155508370,7800,7800,7800,7800,82
20240119,114800,154868770,7800,7800,7800,7800,0
20240119,114700,154868770,7800,7800,7800,7800,1164
20240119,114600,145789570,7800,7800,7800,7800,0
20240119,114500,145789570,7800,7800,7800,7800,0
20240119,114400,145789570,7800,7800,7800,7800,0
20240119,114300,145789570,7800,7800,7800,7800,0
20240119,114200,145789570,7800,7800,7800,7800,0
20240119,114100,145789570,7800,7800,7800,7800,0
20240119,114000,145789570,7800,7800,7800,7800,0
20240119,113900,145789570,7800,7800,7800,7800,0
20240119,113800,145789570,7800,7800,7800,7800,0
20240119,113700,145789570,7800,7800,7800,7800,0
20240119,113600,145789570,7800,7800,7800,7800,0
20240119,113500,145789570,7800,7800,7800,7800,0
20240119,113400,145789570,7800,7760,7800,7760,6
20240119,113300,145742970,7760,7760,7760,7760,0
20240119,113200,145742970,7760,7760,7760,7760,2
20240119,113100,145727450,7800,7800,7800,7800,0
20240119,113000,145727450,7800,7800,7800,7800,3
20240119,112900,145704050,7810,7810,7810,7810,0
20240119,112800,145704050,7810,7810,7810,7810,0
20240119,112700,145704050,7810,7810,7810,7810,0
20240119,112600,145704050,7810,7810,7810,7810,0
20240119,112500,145704050,7810,7810,7810,7810,0
20240119,112400,145704050,7810,7810,7810,7810,0
20240119,112300,145704050,7810,7810,7810,7810,0
20240119,112200,145704050,7810,7810,7810,7810,0
20240119,112100,145704050,7810,7810,7810,7810,0
20240119,112000,145704050,7810,7810,7810,7810,0
20240119,111900,145704050,7810,7810,7810,7810,0
20240119,111800,145704050,7810,7810,7810,7810,0
20240119,111700,145704050,7810,7810,7810,7810,0
20240119,111600,145704050,7810,7810,7810,7810,0
20240119,111500,145704050,7810,7810,7810,7810,0
20240119,111400,145704050,7810,7810,7810,7810,0
20240119,111300,145704050,7810,7810,7810,7810,10
20240119,111200,145625950,7800,7800,7800,7800,145
20240119,111100,144494950,7800,7800,7800,7800,0
20240119,111000,144494950,7800,7800,7800,7800,0
20240119,110900,144494950,7800,7800,7800,7800,0
20240119,110800,144494950,7800,7800,7800,7800,0
20240119,110700,144494950,7800,7800,7800,7800,0
20240119,110600,144494950,7800,7800,7800,7800,0
20240119,110500,144494950,7800,7800,7800,7800,0
20240119,110400,144494950,7800,7800,7800,7800,0
20240119,110300,144494950,7800,7800,7800,7800,0
20240119,110200,144494950,7800,7800,7800,7800,0
20240119,110100,144494950,7800,7800,7800,7800,0
20240119,110000,144494950,7800,7800,7800,7800,0
20240119,105900,144494950,7800,7800,7800,7800,0
20240119,105800,144494950,7800,7800,7800,7800,0
20240119,105700,144494950,7800,7800,7800,7800,1
20240119,105600,144487150,7800,7800,7800,7800,0
20240119,105500,144487150,7800,7800,7800,7800,0
20240119,105400,144487150,7800,7750,7800,7750,110
20240119,105300,143634600,7750,7750,7750,7750,874
20240119,105200,136861100,7760,7760,7760,7760,107
20240119,105100,136030780,7760,7760,7760,7760,0
20240119,105000,136030780,7760,7770,7770,7760,1130
20240119,104900,127254780,7780,7780,7780,7780,0
20240119,104800,127254780,7780,7780,7780,7780,0
20240119,104700,127254780,7780,7780,7780,7780,107
20240119,104600,126422320,7780,7780,7780,7780,525
20240119,104500,122337820,7800,7800,7800,7800,1
20240119,104400,122330020,7810,7810,7810,7810,10
20240119,104300,122251920,7810,7810,7810,7810,0
20240119,104200,122251920,7810,7810,7810,7810,0
20240119,104100,122251920,7810,7810,7810,7810,2
20240119,104000,122236300,7780,7780,7780,7780,0
20240119,103900,122236300,7780,7780,7780,7780,0
20240119,103800,122236300,7780,7780,7780,7780,0
20240119,103700,122236300,7780,7780,7780,7780,200
20240119,103600,120680300,7780,7780,7780,7780,0
20240119,103500,120680300,7780,7780,7780,7780,0
20240119,103400,120680300,7780,7780,7780,7780,0
20240119,103300,120680300,7780,7780,7780,7780,0
20240119,103200,120680300,7780,7780,7780,7780,0
20240119,103100,120680300,7780,7780,7780,7780,0
20240119,103000,120680300,7780,7780,7780,7780,0
20240119,102900,120680300,7780,7780,7780,7780,0
20240119,102800,120680300,7780,7780,7780,7780,0
20240119,102700,120680300,7780,7780,7780,7780,0
20240119,102600,120680300,7780,7780,7780,7780,0
20240119,102500,120680300,7780,7780,7780,7780,500
20240119,102400,116790300,7790,7790,7790,7790,100
20240119,102300,116011300,7780,7830,7830,7780,766
20240119,102200,110037620,7820,7800,7820,7790,233
20240119,102100,108220260,7840,7840,7840,7840,0
20240119,102000,108220260,7840,7840,7840,7840,0
20240119,101900,108220260,7840,7840,7840,7840,0
20240119,101800,108220260,7840,7840,7840,7840,7
20240119,101700,108165380,7840,7840,7840,7840,0
20240119,101600,108165380,7840,7840,7840,7840,0
20240119,101500,108165380,7840,7840,7840,7840,0
20240119,101400,108165380,7840,7840,7840,7840,225
20240119,101300,106401380,7840,7840,7840,7840,1
20240119,101200,106393540,7800,7800,7800,7800,50
20240119,101100,106003540,7830,7830,7830,7830,21
20240119,101000,105839110,7820,7820,7820,7820,60
20240119,100900,105369910,7850,7850,7850,7850,0
20240119,100800,105369910,7850,7850,7850,7850,0
20240119,100700,105369910,7850,7830,7850,7830,11
20240119,100600,105283760,7850,7850,7850,7850,0
20240119,100500,105283760,7850,7850,7850,7850,1
20240119,100400,105275910,7850,7850,7850,7850,0
20240119,100300,105275910,7850,7850,7850,7850,1
20240119,100200,105268060,7850,7850,7850,7850,1
20240119,100100,105260210,7800,7810,7810,7800,140
20240119,100000,104168020,7860,7860,7860,7860,17
20240119,095900,104034400,7860,7860,7860,7860,0
20240119,095800,104034400,7860,7860,7860,7860,0
20240119,095700,104034400,7860,7860,7860,7860,1
20240119,095600,104026540,7840,7840,7840,7840,0
20240119,095500,104026540,7840,7840,7840,7840,20
20240119,095400,103869740,7860,7860,7870,7860,43
20240119,095300,103531580,7820,7820,7820,7820,0
20240119,095200,103531580,7820,7820,7820,7820,812
20240119,095100,97181740,7820,7820,7820,7820,0
20240119,095000,97181740,7820,7820,7820,7820,200
20240119,094900,95617740,7880,7880,7880,7880,1
20240119,094800,95609860,7820,7820,7820,7820,466
20240119,094700,91965740,7860,7820,7860,7820,3011
20240119,094600,68398730,7820,7820,7820,7820,133
20240119,094500,67358670,7830,7830,7830,7830,0
20240119,094400,67358670,7830,7830,7830,7830,0
20240119,094300,67358670,7830,7790,7830,7790,106
20240119,094200,66532890,7840,7840,7840,7840,0
20240119,094100,66532890,7840,7840,7840,7840,0
20240119,094000,66532890,7840,7800,7840,7800,143
20240119,093900,65417030,7810,7830,7830,7800,319
20240119,093800,62926730,7800,7810,7810,7800,500
20240119,093700,59024730,7850,7850,7850,7850,1
20240119,093600,59016880,7800,7820,7820,7800,1016
20240119,093500,51083830,7820,7820,7900,7820,675
20240119,093400,45805250,7830,7890,7890,7830,1232
20240119,093300,36153600,7950,7950,7950,7950,0
20240119,093200,36153600,7950,7950,7950,7950,0
20240119,093100,36153600,7950,7950,7950,7950,0
20240119,093000,36153600,7950,7950,7950,7950,0
20240119,092900,36153600,7950,7950,7950,7950,0
20240119,092800,36153600,7950,7900,7950,7890,351
20240119,092700,33369030,7950,7950,7950,7950,0
20240119,092600,33369030,7950,7950,7950,7950,0
20240119,092500,33369030,7950,7950,7950,7950,502
20240119,092400,29378130,7950,7950,7950,7950,0
20240119,092300,29378130,7950,7950,7950,7950,0
20240119,092200,29378130,7950,7950,7950,7950,0
20240119,092100,29378130,7950,7950,7950,7950,0
20240119,092000,29378130,7950,7950,7950,7950,0
20240119,091900,29378130,7950,7950,7950,7950,0
20240119,091800,29378130,7950,7950,7950,7950,125
20240119,091700,28384380,7950,7920,7950,7920,1453
20240119,091600,16858610,7920,7890,7920,7890,239
20240119,091500,14967230,7860,7860,7860,7860,0
20240119,091400,14967230,7860,7860,7860,7860,3
20240119,091300,14943650,7810,7820,7820,7810,30
20240119,091200,14709250,7820,7830,7830,7820,6
20240119,091100,14662290,7860,7860,7860,7860,588
20240119,091000,10040610,7860,7860,7860,7860,12
20240119,090900,9946290,7870,7870,7870,7870,0
20240119,090800,9946290,7870,7870,7870,7870,65
20240119,090700,9434740,7880,7880,7880,7880,5
20240119,090600,9395340,7880,7890,7890,7880,7
20240119,090500,9340130,7890,7890,7890,7890,73
20240119,090400,8764160,7900,7900,7900,7900,2
20240119,090300,8748360,7950,7950,7950,7950,0
20240119,090200,8748360,7950,7860,7950,7860,910
20240119,090100,1595580,7860,7860,7860,7860,0
20240119,090000,1595580,7860,7860,7860,7860,203