stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,191700,178348980,12300,12300,12300,12300,876
20240116,191600,178348980,12300,12300,12300,12300,0
20240116,191500,178348980,12300,12300,12300,12300,0
20240116,191400,178348980,12300,12300,12300,12300,0
20240116,191300,178348980,12300,12300,12300,12300,0
20240116,191200,178348980,12300,12300,12300,12300,0
20240116,191100,178348980,12300,12300,12300,12300,0
20240116,191000,178348980,12300,12300,12300,12300,0
20240116,190900,178348980,12300,12300,12300,12300,0
20240116,190800,178348980,12300,12300,12300,12300,0
20240116,190700,178348980,12300,12300,12300,12300,0
20240116,190600,178348980,12300,12300,12300,12300,0
20240116,190500,178348980,12300,12300,12300,12300,0
20240116,190400,178348980,12300,12300,12300,12300,0
20240116,190300,178348980,12300,12300,12300,12300,0
20240116,190200,178348980,12300,12300,12300,12300,0
20240116,190100,178348980,12300,12300,12300,12300,0
20240116,190000,178348980,12300,12300,12300,12300,0
20240116,185900,178348980,12300,12300,12300,12300,0
20240116,185800,178348980,12300,12300,12300,12300,0
20240116,185700,178348980,12300,12300,12300,12300,0
20240116,185600,178348980,12300,12300,12300,12300,0
20240116,185500,178348980,12300,12300,12300,12300,0
20240116,185400,178348980,12300,12300,12300,12300,0
20240116,185300,178348980,12300,12300,12300,12300,0
20240116,185200,178348980,12300,12300,12300,12300,0
20240116,185100,178348980,12300,12300,12300,12300,0
20240116,185000,178348980,12300,12300,12300,12300,0
20240116,184900,178348980,12300,12300,12300,12300,0
20240116,184800,178348980,12300,12300,12300,12300,0
20240116,184700,178348980,12300,12300,12300,12300,876
20240116,184600,178348980,12300,12300,12300,12300,0
20240116,184500,178348980,12300,12300,12300,12300,0
20240116,184400,178348980,12300,12300,12300,12300,0
20240116,184300,178348980,12300,12300,12300,12300,0
20240116,184200,178348980,12300,12300,12300,12300,0
20240116,184100,178348980,12300,12300,12300,12300,0
20240116,184000,178348980,12300,12300,12300,12300,0
20240116,183900,178348980,12300,12300,12300,12300,0
20240116,183800,178348980,12300,12300,12300,12300,0
20240116,183700,178348980,12300,12300,12300,12300,0
20240116,183600,178348980,12300,12300,12300,12300,0
20240116,183500,178348980,12300,12300,12300,12300,0
20240116,183400,178348980,12300,12300,12300,12300,0
20240116,183300,178348980,12300,12300,12300,12300,0
20240116,183200,178348980,12300,12300,12300,12300,0
20240116,183100,178348980,12300,12300,12300,12300,0
20240116,183000,178348980,12300,12300,12300,12300,0
20240116,182900,178348980,12300,12300,12300,12300,0
20240116,182800,178348980,12300,12300,12300,12300,0
20240116,182700,178348980,12300,12300,12300,12300,0
20240116,182600,178348980,12300,12300,12300,12300,0
20240116,182500,178348980,12300,12300,12300,12300,0
20240116,182400,178348980,12300,12300,12300,12300,0
20240116,182300,178348980,12300,12300,12300,12300,0
20240116,182200,178348980,12300,12300,12300,12300,0
20240116,182100,178348980,12300,12300,12300,12300,0
20240116,182000,178348980,12300,12300,12300,12300,0
20240116,181900,178348980,12300,12300,12300,12300,0
20240116,181800,178348980,12300,12300,12300,12300,0
20240116,181700,178348980,12300,12300,12300,12300,876
20240116,181600,178348980,12300,12300,12300,12300,0
20240116,181500,178348980,12300,12300,12300,12300,0
20240116,181400,178348980,12300,12300,12300,12300,0
20240116,181300,178348980,12300,12300,12300,12300,0
20240116,181200,178348980,12300,12300,12300,12300,0
20240116,181100,178348980,12300,12300,12300,12300,0
20240116,181000,178348980,12300,12300,12300,12300,0
20240116,180900,178348980,12300,12300,12300,12300,0
20240116,180800,178348980,12300,12300,12300,12300,0
20240116,180700,178348980,12300,12300,12300,12300,0
20240116,180600,178348980,12300,12300,12300,12300,0
20240116,180500,178348980,12300,12300,12300,12300,0
20240116,180400,178348980,12300,12300,12300,12300,0
20240116,180300,178348980,12300,12300,12300,12300,0
20240116,180200,178348980,12300,12300,12300,12300,0
20240116,180100,178348980,12300,12300,12300,12300,0
20240116,180000,178348980,12300,12300,12300,12300,0
20240116,175900,178348980,12300,12300,12300,12300,0
20240116,175800,178348980,12300,12300,12300,12300,0
20240116,175700,178348980,12300,12300,12300,12300,0
20240116,175600,178348980,12300,12300,12300,12300,0
20240116,175500,178348980,12300,12300,12300,12300,0
20240116,175400,178348980,12300,12300,12300,12300,0
20240116,175300,178348980,12300,12300,12300,12300,0
20240116,175200,178348980,12300,12300,12300,12300,0
20240116,175100,178348980,12300,12300,12300,12300,0
20240116,175000,178348980,12300,12300,12300,12300,0
20240116,174900,178348980,12300,12300,12300,12300,0
20240116,174800,178348980,12300,12300,12300,12300,0
20240116,174700,178348980,12300,12300,12300,12300,876
20240116,174600,178348980,12300,12300,12300,12300,0
20240116,174500,178348980,12300,12300,12300,12300,0
20240116,174400,178348980,12300,12300,12300,12300,0
20240116,174300,178348980,12300,12300,12300,12300,0
20240116,174200,178348980,12300,12300,12300,12300,0
20240116,174100,178348980,12300,12300,12300,12300,0
20240116,174000,178348980,12300,12300,12300,12300,0
20240116,173900,178348980,12300,12300,12300,12300,0
20240116,173800,178348980,12300,12300,12300,12300,0
20240116,173700,178348980,12300,12300,12300,12300,0
20240116,173600,178348980,12300,12300,12300,12300,0
20240116,173500,178348980,12300,12300,12300,12300,0
20240116,173400,178348980,12300,12300,12300,12300,0
20240116,173300,178348980,12300,12300,12300,12300,0
20240116,173200,178348980,12300,12300,12300,12300,0
20240116,173100,178348980,12300,12300,12300,12300,0
20240116,173000,178348980,12300,12300,12300,12300,0
20240116,172900,178348980,12300,12300,12300,12300,0
20240116,172800,178348980,12300,12300,12300,12300,0
20240116,172700,178348980,12300,12300,12300,12300,0
20240116,172600,178348980,12300,12300,12300,12300,0
20240116,172500,178348980,12300,12300,12300,12300,0
20240116,172400,178348980,12300,12300,12300,12300,0
20240116,172300,178348980,12300,12300,12300,12300,0
20240116,172200,178348980,12300,12300,12300,12300,0
20240116,172100,178348980,12300,12300,12300,12300,0
20240116,172000,178348980,12300,12300,12300,12300,0
20240116,171900,178348980,12300,12300,12300,12300,0
20240116,171800,178348980,12300,12300,12300,12300,0
20240116,171700,178348980,12300,12300,12300,12300,876
20240116,171600,178348980,12300,12300,12300,12300,0
20240116,171500,178348980,12300,12300,12300,12300,0
20240116,171400,178348980,12300,12300,12300,12300,0
20240116,171300,178348980,12300,12300,12300,12300,0
20240116,171200,178348980,12300,12300,12300,12300,0
20240116,171100,178348980,12300,12300,12300,12300,0
20240116,171000,178348980,12300,12300,12300,12300,0
20240116,170900,178348980,12300,12300,12300,12300,0
20240116,170800,178348980,12300,12300,12300,12300,0
20240116,170700,178348980,12300,12300,12300,12300,0
20240116,170600,178348980,12300,12300,12300,12300,0
20240116,170500,178348980,12300,12300,12300,12300,0
20240116,170400,178348980,12300,12300,12300,12300,0
20240116,170300,178348980,12300,12300,12300,12300,0
20240116,170200,178348980,12300,12300,12300,12300,0
20240116,170100,178348980,12300,12300,12300,12300,0
20240116,170000,178348980,12300,12300,12300,12300,0
20240116,165900,178348980,12300,12300,12300,12300,0
20240116,165800,178348980,12300,12300,12300,12300,0
20240116,165700,178348980,12300,12300,12300,12300,0
20240116,165600,178348980,12300,12300,12300,12300,0
20240116,165500,178348980,12300,12300,12300,12300,0
20240116,165400,178348980,12300,12300,12300,12300,0
20240116,165300,178348980,12300,12300,12300,12300,0
20240116,165200,178348980,12300,12300,12300,12300,0
20240116,165100,178348980,12300,12300,12300,12300,0
20240116,165000,178348980,12300,12300,12300,12300,0
20240116,164900,178348980,12300,12300,12300,12300,0
20240116,164800,178348980,12300,12300,12300,12300,0
20240116,164700,178348980,12300,12300,12300,12300,876
20240116,164600,178348980,12300,12300,12300,12300,0
20240116,164500,178348980,12300,12300,12300,12300,0
20240116,164400,178348980,12300,12300,12300,12300,0
20240116,164300,178348980,12300,12300,12300,12300,0
20240116,164200,178348980,12300,12300,12300,12300,0
20240116,164100,178348980,12300,12300,12300,12300,0
20240116,164000,178348980,12300,12300,12300,12300,0
20240116,163900,178348980,12300,12300,12300,12300,0
20240116,163800,178348980,12300,12300,12300,12300,0
20240116,163700,178348980,12300,12300,12300,12300,0
20240116,163600,178348980,12300,12300,12300,12300,0
20240116,163500,178348980,12300,12300,12300,12300,0
20240116,163400,178348980,12300,12300,12300,12300,0
20240116,163300,178348980,12300,12300,12300,12300,0
20240116,163200,178348980,12300,12300,12300,12300,0
20240116,163100,178348980,12300,12300,12300,12300,0
20240116,163000,178348980,12300,12300,12300,12300,0
20240116,162900,178348980,12300,12300,12300,12300,0
20240116,162800,178348980,12300,12300,12300,12300,0
20240116,162700,178348980,12300,12300,12300,12300,0
20240116,162600,178348980,12300,12300,12300,12300,0
20240116,162500,178348980,12300,12300,12300,12300,0
20240116,162400,178348980,12300,12300,12300,12300,0
20240116,162300,178348980,12300,12300,12300,12300,0
20240116,162200,178348980,12300,12300,12300,12300,0
20240116,162100,178348980,12300,12300,12300,12300,0
20240116,162000,178348980,12300,12300,12300,12300,0
20240116,161900,178348980,12300,12300,12300,12300,0
20240116,161800,178348980,12300,12300,12300,12300,0
20240116,161700,178348980,12300,12300,12300,12300,876
20240116,161600,178348980,12300,12300,12300,12300,0
20240116,161500,178348980,12300,12300,12300,12300,0
20240116,161400,178348980,12300,12300,12300,12300,0
20240116,161300,178348980,12300,12300,12300,12300,0
20240116,161200,178348980,12300,12300,12300,12300,0
20240116,161100,178348980,12300,12300,12300,12300,0
20240116,161000,178348980,12300,12300,12300,12300,0
20240116,160900,178348980,12300,12300,12300,12300,0
20240116,160800,178348980,12300,12300,12300,12300,0
20240116,160700,178348980,12300,12300,12300,12300,0
20240116,160600,178348980,12300,12300,12300,12300,0
20240116,160500,178348980,12300,12300,12300,12300,0
20240116,160400,178348980,12300,12300,12300,12300,0
20240116,160300,178348980,12300,12300,12300,12300,0
20240116,160200,178348980,12300,12300,12300,12300,0
20240116,160100,178348980,12300,12300,12300,12300,0
20240116,160000,178348980,12300,12300,12300,12300,0
20240116,155900,178348980,12300,12300,12300,12300,0
20240116,155800,178348980,12300,12300,12300,12300,0
20240116,155700,178348980,12300,12300,12300,12300,0
20240116,155600,178348980,12300,12300,12300,12300,0
20240116,155500,178348980,12300,12300,12300,12300,0
20240116,155400,178348980,12300,12300,12300,12300,0
20240116,155300,178348980,12300,12300,12300,12300,0
20240116,155200,178348980,12300,12300,12300,12300,0
20240116,155100,178348980,12300,12300,12300,12300,0
20240116,155000,178348980,12300,12300,12300,12300,0
20240116,154900,178348980,12300,12300,12300,12300,0
20240116,154800,178348980,12300,12300,12300,12300,0
20240116,154700,178348980,12300,12300,12300,12300,876
20240116,154600,178348980,12300,12300,12300,12300,0
20240116,154500,178348980,12300,12300,12300,12300,0
20240116,154400,178348980,12300,12300,12300,12300,0
20240116,154300,178348980,12300,12300,12300,12300,0
20240116,154200,178348980,12300,12300,12300,12300,0
20240116,154100,178348980,12300,12300,12300,12300,0
20240116,154000,178348980,12300,12300,12300,12300,0
20240116,153900,178348980,12300,12300,12300,12300,0
20240116,153800,178348980,12300,12300,12300,12300,0
20240116,153700,178348980,12300,12300,12300,12300,0
20240116,153600,178348980,12300,12300,12300,12300,0
20240116,153500,178348980,12300,12300,12300,12300,0
20240116,153400,178348980,12300,12300,12300,12300,0
20240116,153300,178348980,12300,12300,12300,12300,0
20240116,153200,178348980,12300,12300,12300,12300,0
20240116,153100,178348980,12300,12300,12300,12300,0
20240116,153000,178348980,12300,12300,12300,12300,876
20240116,152900,167574180,12290,12290,12290,12290,0
20240116,152800,167574180,12290,12290,12290,12290,0
20240116,152700,167574180,12290,12290,12290,12290,0
20240116,152600,167574180,12290,12290,12290,12290,0
20240116,152500,167574180,12290,12290,12290,12290,0
20240116,152400,167574180,12290,12290,12290,12290,0
20240116,152300,167574180,12290,12290,12290,12290,0
20240116,152200,167574180,12290,12290,12290,12290,0
20240116,152100,167574180,12290,12290,12290,12290,0
20240116,152000,167574180,12290,12290,12290,12290,0
20240116,151900,167574180,12290,12300,12300,12290,14
20240116,151800,167402110,12290,12290,12290,12290,0
20240116,151700,167402110,12290,12290,12290,12290,0
20240116,151600,167402110,12290,12290,12290,12290,46
20240116,151500,166836770,12290,12290,12290,12290,0
20240116,151400,166836770,12290,12290,12290,12290,1
20240116,151300,166824480,12290,12290,12290,12290,1
20240116,151200,166812190,12290,12290,12290,12290,2
20240116,151100,166787610,12290,12290,12290,12290,1
20240116,151000,166775320,12290,12290,12290,12290,1
20240116,150900,166763030,12290,12290,12290,12290,12
20240116,150800,166615550,12260,12260,12260,12260,0
20240116,150700,166615550,12260,12260,12260,12260,0
20240116,150600,166615550,12260,12260,12260,12260,0
20240116,150500,166615550,12260,12260,12260,12260,0
20240116,150400,166615550,12260,12260,12260,12260,0
20240116,150300,166615550,12260,12260,12260,12260,0
20240116,150200,166615550,12260,12260,12260,12260,0
20240116,150100,166615550,12260,12260,12260,12260,0
20240116,150000,166615550,12260,12250,12260,12250,20
20240116,145900,166370420,12250,12250,12250,12250,0
20240116,145800,166370420,12250,12250,12250,12250,10
20240116,145700,166247920,12250,12250,12250,12250,0
20240116,145600,166247920,12250,12250,12250,12250,12
20240116,145500,166100920,12260,12260,12260,12260,0
20240116,145400,166100920,12260,12260,12260,12260,10
20240116,145300,165978320,12260,12260,12260,12260,0
20240116,145200,165978320,12260,12260,12260,12260,11
20240116,145100,165843460,12260,12260,12260,12260,0
20240116,145000,165843460,12260,12260,12260,12260,11
20240116,144900,165708600,12280,12280,12280,12280,0
20240116,144800,165708600,12280,12260,12300,12260,211
20240116,144700,163114270,12250,12250,12250,12250,0
20240116,144600,163114270,12250,12250,12250,12250,4
20240116,144500,163065270,12250,12250,12250,12250,0
20240116,144400,163065270,12250,12250,12250,12250,3
20240116,144300,163028520,12260,12250,12260,12250,14
20240116,144200,162856950,12250,12250,12250,12250,4
20240116,144100,162807950,12260,12260,12260,12260,6
20240116,144000,162734390,12250,12250,12250,12250,3
20240116,143900,162697640,12250,12250,12250,12250,4
20240116,143800,162648640,12270,12250,12270,12250,9
20240116,143700,162538230,12250,12250,12250,12250,3
20240116,143600,162501480,12280,12260,12280,12260,18
20240116,143500,162280700,12260,12260,12260,12260,4
20240116,143400,162231660,12260,12260,12260,12260,7
20240116,143300,162145840,12260,12260,12260,12260,3
20240116,143200,162109060,12260,12260,12260,12260,0
20240116,143100,162109060,12260,12260,12260,12260,4
20240116,143000,162060020,12290,12270,12290,12270,600
20240116,142900,154687400,12250,12250,12250,12250,16
20240116,142800,154491400,12250,12250,12250,12250,0
20240116,142700,154491400,12250,12250,12250,12250,12
20240116,142600,154344400,12250,12250,12250,12250,0
20240116,142500,154344400,12250,12250,12250,12250,3
20240116,142400,154307650,12250,12250,12250,12250,0
20240116,142300,154307650,12250,12270,12270,12250,193
20240116,142200,151942330,12270,12270,12270,12270,0
20240116,142100,151942330,12270,12270,12270,12270,10
20240116,142000,151819630,12270,12270,12270,12270,12
20240116,141900,151672390,12270,12270,12270,12270,0
20240116,141800,151672390,12270,12270,12270,12270,10
20240116,141700,151549690,12280,12280,12280,12280,0
20240116,141600,151549690,12280,12270,12280,12270,11
20240116,141500,151414710,12270,12270,12270,12270,0
20240116,141400,151414710,12270,12270,12270,12270,10
20240116,141300,151292010,12270,12270,12270,12270,8
20240116,141200,151193850,12280,12270,12280,12270,4
20240116,141100,151144760,12280,12270,12280,12270,8
20240116,141000,151046590,12270,12270,12270,12270,4
20240116,140900,150997510,12270,12270,12270,12270,14
20240116,140800,150825730,12270,12270,12270,12270,3
20240116,140700,150788920,12270,12280,12280,12270,27
20240116,140600,150457520,12280,12280,12280,12280,4
20240116,140500,150408400,12280,12280,12280,12280,6
20240116,140400,150334720,12280,12280,12280,12280,3
20240116,140300,150297880,12300,12300,12300,12300,1
20240116,140200,150285580,12280,12280,12280,12280,4
20240116,140100,150236460,12290,12290,12290,12290,3
20240116,140000,150199590,12280,12270,12320,12270,707
20240116,135900,141496190,12270,12270,12270,12270,4
20240116,135800,141447110,12270,12270,12270,12270,116
20240116,135700,140023790,12260,12260,12260,12260,3
20240116,135600,139987010,12260,12260,12260,12260,15
20240116,135500,139803110,12260,12260,12260,12260,4
20240116,135400,139754070,12260,12260,12260,12260,7
20240116,135300,139668250,12260,12260,12260,12260,3
20240116,135200,139631470,12270,12270,12270,12270,5
20240116,135100,139570120,12270,12270,12270,12270,11
20240116,135000,139435150,12280,12280,12280,12280,1
20240116,134900,139422870,12270,12280,12280,12270,9
20240116,134800,139312380,12280,12280,12280,12280,0
20240116,134700,139312380,12280,12280,12280,12280,11
20240116,134600,139177300,12280,12280,12280,12280,0
20240116,134500,139177300,12280,12280,12280,12280,3
20240116,134400,139140460,12270,12260,12270,12260,8
20240116,134300,139042370,12270,12270,12270,12270,3
20240116,134200,139005560,12270,12270,12270,12270,15
20240116,134100,138821510,12270,12270,12270,12270,0
20240116,134000,138821510,12270,12270,12270,12270,18
20240116,133900,138600650,12280,12280,12280,12280,0
20240116,133800,138600650,12280,12280,12280,12280,4
20240116,133700,138551530,12280,12280,12280,12280,0
20240116,133600,138551530,12280,12280,12280,12280,12
20240116,133500,138404170,12280,12280,12280,12280,0
20240116,133400,138404170,12280,12280,12280,12280,16
20240116,133300,138207690,12280,12280,12280,12280,0
20240116,133200,138207690,12280,12280,12280,12280,4
20240116,133100,138158570,12280,12280,12280,12280,0
20240116,133000,138158570,12280,12270,12300,12270,603
20240116,132900,130742610,12250,12250,12250,12250,0
20240116,132800,130742610,12250,12250,12250,12250,4
20240116,132700,130693610,12250,12250,12250,12250,14
20240116,132600,130522110,12250,12250,12250,12250,15
20240116,132500,130338360,12250,12250,12250,12250,0
20240116,132400,130338360,12250,12250,12250,12250,4
20240116,132300,130289360,12250,12250,12250,12250,3
20240116,132200,130252610,12250,12250,12250,12250,32
20240116,132100,129860610,12250,12250,12250,12250,8
20240116,132000,129762610,12250,12250,12250,12250,6
20240116,131900,129689110,12250,12250,12250,12250,61
20240116,131800,128941860,12260,12260,12260,12260,14
20240116,131700,128770220,12260,12260,12260,12260,4
20240116,131600,128721180,12260,12260,12260,12260,10
20240116,131500,128598580,12260,12260,12260,12260,9
20240116,131400,128488240,12260,12260,12260,12260,0
20240116,131300,128488240,12260,12270,12270,12260,14
20240116,131200,128316500,12270,12270,12270,12270,8
20240116,131100,128218340,12270,12290,12290,12270,24
20240116,131000,127923610,12290,12290,12290,12290,0
20240116,130900,127923610,12290,12290,12290,12290,4
20240116,130800,127874450,12280,12270,12280,12270,15
20240116,130700,127690320,12260,12260,12260,12260,5
20240116,130600,127629020,12250,12250,12250,12250,0
20240116,130500,127629020,12250,12250,12250,12250,11
20240116,130400,127494270,12250,12250,12250,12250,8
20240116,130300,127396270,12260,12290,12290,12260,23
20240116,130200,127113750,12260,12260,12260,12250,11
20240116,130100,126978960,12260,12250,12260,12250,17
20240116,130000,126770640,12260,12220,12260,12220,702
20240116,125900,118165830,12220,12220,12220,12220,0
20240116,125800,118165830,12220,12220,12220,12220,10
20240116,125700,118043630,12220,12220,12220,12220,6
20240116,125600,117970310,12220,12220,12220,12220,3
20240116,125500,117933650,12220,12220,12220,12220,7
20240116,125400,117848110,12220,12220,12220,12220,4
20240116,125300,117799230,12220,12210,12220,12210,9
20240116,125200,117689310,12210,12210,12210,12210,3
20240116,125100,117652680,12210,12210,12210,12210,7
20240116,125000,117567210,12210,12210,12210,12210,4
20240116,124900,117518370,12210,12210,12210,12210,7
20240116,124800,117432900,12210,12210,12210,12210,3
20240116,124700,117396270,12210,12210,12210,12210,6
20240116,124600,117323010,12210,12210,12210,12210,11
20240116,124500,117188700,12210,12210,12210,12210,0
20240116,124400,117188700,12210,12210,12210,12210,10
20240116,124300,117066600,12210,12200,12210,12200,11
20240116,124200,116932330,12200,12200,12200,12200,13
20240116,124100,116773730,12200,12200,12200,12200,45
20240116,124000,116224730,12190,12210,12210,12190,588
20240116,123900,109050750,12210,12220,12220,12210,667
20240116,123800,100905010,12220,12220,12220,12220,0
20240116,123700,100905010,12220,12220,12220,12220,4
20240116,123600,100856130,12220,12220,12220,12220,0
20240116,123500,100856130,12220,12220,12220,12220,4
20240116,123400,100807250,12220,12220,12220,12220,0
20240116,123300,100807250,12220,12220,12220,12220,11
20240116,123200,100672830,12220,12220,12220,12220,0
20240116,123100,100672830,12220,12230,12230,12220,7
20240116,123000,100587270,12230,12230,12230,12230,6
20240116,122900,100513890,12220,12210,12220,12210,237
20240116,122800,97617860,12220,12220,12220,12220,2
20240116,122700,97593420,12220,12220,12220,12220,3
20240116,122600,97556760,12220,12220,12220,12220,13
20240116,122500,97397900,12220,12220,12220,12220,4
20240116,122400,97349020,12230,12220,12230,12220,5
20240116,122300,97287900,12220,12220,12220,12220,0
20240116,122200,97287900,12220,12220,12220,12220,4
20240116,122100,97239020,12230,12220,12230,12220,121
20240116,122000,95759250,12220,12220,12220,12220,3
20240116,121900,95722590,12220,12220,12220,12220,0
20240116,121800,95722590,12220,12220,12220,12220,11
20240116,121700,95588170,12220,12220,12220,12220,7
20240116,121600,95502630,12220,12220,12220,12220,3
20240116,121500,95465970,12220,12220,12220,12220,6
20240116,121400,95392650,12220,12220,12220,12220,12
20240116,121300,95246010,12220,12230,12230,12220,9
20240116,121200,95136020,12220,12220,12220,12220,3
20240116,121100,95099360,12220,12220,12220,12220,7
20240116,121000,95013820,12220,12220,12220,12220,11
20240116,120900,94879400,12230,12230,12230,12230,1
20240116,120800,94867170,12220,12220,12220,12220,10
20240116,120700,94744970,12230,12230,12230,12230,5
20240116,120600,94683820,12220,12230,12230,12220,12
20240116,120500,94537170,12220,12220,12220,12220,3
20240116,120400,94500510,12220,12220,12220,12220,6
20240116,120300,94427190,12220,12220,12220,12220,4
20240116,120200,94378310,12220,12220,12220,12220,7
20240116,120100,94292770,12220,12220,12220,12220,3
20240116,120000,94256110,12220,12230,12230,12220,14
20240116,115900,94085020,12220,12220,12220,12220,11
20240116,115800,93950600,12220,12220,12220,12220,0
20240116,115700,93950600,12220,12220,12220,12220,3
20240116,115600,93913940,12230,12230,12230,12230,0
20240116,115500,93913940,12230,12230,12230,12230,12
20240116,115400,93767180,12230,12230,12230,12230,0
20240116,115300,93767180,12230,12230,12230,12230,10
20240116,115200,93644880,12230,12230,12230,12230,6
20240116,115100,93571500,12230,12230,12230,12230,4
20240116,115000,93522580,12230,12230,12230,12230,0
20240116,114900,93522580,12230,12230,12230,12230,9
20240116,114800,93412510,12230,12230,12230,12230,6
20240116,114700,93339130,12230,12230,12230,12230,4
20240116,114600,93290210,12230,12230,12240,12230,11
20240116,114500,93155670,12230,12230,12230,12230,0
20240116,114400,93155670,12230,12230,12230,12230,11
20240116,114300,93021140,12230,12230,12230,12230,0
20240116,114200,93021140,12230,12230,12230,12230,10
20240116,114100,92898840,12230,12230,12230,12230,7
20240116,114000,92813230,12230,12230,12230,12230,4
20240116,113900,92764310,12230,12230,12230,12230,8
20240116,113800,92666470,12230,12230,12230,12230,3
20240116,113700,92629780,12230,12230,12230,12230,7
20240116,113600,92544170,12230,12230,12230,12230,4
20240116,113500,92495250,12240,12240,12240,12240,5
20240116,113400,92434050,12240,12240,12240,12240,15
20240116,113300,92250450,12240,12240,12240,12240,0
20240116,113200,92250450,12240,12240,12240,12240,4
20240116,113100,92201490,12240,12240,12240,12240,7
20240116,113000,92115810,12240,12250,12250,12240,92
20240116,112900,90988920,12250,12250,12250,12250,0
20240116,112800,90988920,12250,12250,12250,12250,10
20240116,112700,90866420,12260,12260,12260,12260,1
20240116,112600,90854160,12250,12250,12250,12250,17
20240116,112500,90645910,12250,12250,12250,12250,4
20240116,112400,90596910,12250,12250,12250,12250,7
20240116,112300,90511160,12250,12250,12250,12250,8
20240116,112200,90413160,12260,12260,12260,12260,0
20240116,112100,90413160,12260,12260,12260,12250,20
20240116,112000,90168000,12260,12260,12260,12260,0
20240116,111900,90168000,12260,12260,12260,12260,3
20240116,111800,90131220,12260,12260,12260,12260,0
20240116,111700,90131220,12260,12260,12260,12260,621
20240116,111600,82517760,12290,12290,12290,12290,1
20240116,111500,82505470,12260,12260,12260,12260,4
20240116,111400,82456430,12270,12270,12270,12270,0
20240116,111300,82456430,12270,12270,12270,12270,3
20240116,111200,82419620,12310,12250,12310,12250,22
20240116,111100,82149520,12250,12250,12250,12250,6
20240116,111000,82076020,12250,12250,12250,12250,8
20240116,110900,81978020,12250,12250,12250,12250,3
20240116,110800,81941270,12260,12250,12260,12250,8
20240116,110700,81843260,12260,12260,12260,12260,1
20240116,110600,81831000,12270,12270,12280,12270,14
20240116,110500,81659210,12270,12270,12270,12270,6
20240116,110400,81585590,12270,12270,12270,12270,4
20240116,110300,81536510,12280,12280,12280,12280,1
20240116,110200,81524230,12270,12270,12270,12270,3
20240116,110100,81487420,12300,12300,12300,12300,0
20240116,110000,81487420,12300,12250,12300,12250,604
20240116,105900,74061130,12260,12250,12260,12250,8
20240116,105800,73963120,12250,12250,12250,12250,3
20240116,105700,73926370,12260,12250,12260,12250,7
20240116,105600,73840580,12230,12230,12230,12230,12
20240116,105500,73693820,12220,12220,12220,12220,6
20240116,105400,73620500,12220,12220,12220,12220,10
20240116,105300,73498300,12230,12230,12230,12230,1
20240116,105200,73486070,12220,12220,12220,12220,11
20240116,105100,73351650,12220,12220,12220,12220,0
20240116,105000,73351650,12220,12220,12220,12220,9
20240116,104900,73241670,12220,12220,12220,12220,0
20240116,104800,73241670,12220,12220,12220,12220,17
20240116,104700,73033930,12220,12220,12220,12220,9
20240116,104600,72923950,12220,12220,12220,12220,0
20240116,104500,72923950,12220,12220,12220,12220,4
20240116,104400,72875070,12220,12220,12220,12220,0
20240116,104300,72875070,12220,12210,12220,12210,8
20240116,104200,72777340,12210,12210,12210,12210,0
20240116,104100,72777340,12210,12210,12210,12210,11
20240116,104000,72643030,12210,12210,12210,12210,0
20240116,103900,72643030,12210,12210,12210,12210,10
20240116,103800,72520930,12220,12220,12220,12220,8
20240116,103700,72423170,12210,12210,12210,12210,4
20240116,103600,72374330,12220,12220,12220,12220,8
20240116,103500,72276570,12220,12220,12220,12220,3
20240116,103400,72239910,12220,12220,12220,12220,6
20240116,103300,72166590,12220,12220,12220,12220,4
20240116,103200,72117710,12210,12210,12210,12210,0
20240116,103100,72117710,12210,12220,12220,12210,603
20240116,103000,64749080,12210,12210,12210,12210,7
20240116,102900,64663610,12210,12240,12240,12210,580
20240116,102800,57571810,12240,12240,12240,12240,3
20240116,102700,57535090,12240,12240,12240,12240,0
20240116,102600,57535090,12240,12240,12240,12240,11
20240116,102500,57400450,12240,12240,12240,12240,6
20240116,102400,57327010,12240,12240,12240,12240,3
20240116,102300,57290290,12240,12240,12240,12240,6
20240116,102200,57216850,12240,12240,12240,12240,4
20240116,102100,57167890,12240,12240,12240,12240,6
20240116,102000,57094450,12240,12240,12240,12240,3
20240116,101900,57057730,12240,12240,12240,12240,7
20240116,101800,56972050,12240,12250,12250,12240,19
20240116,101700,56739340,12250,12250,12250,12250,0
20240116,101600,56739340,12250,12250,12250,12250,3
20240116,101500,56702590,12250,12250,12250,12250,7
20240116,101400,56616840,12250,12250,12250,12250,9
20240116,101300,56506590,12250,12250,12250,12250,0
20240116,101200,56506590,12250,12260,12260,12250,11
20240116,101100,56371820,12250,12250,12250,12250,0
20240116,101000,56371820,12250,12250,12250,12250,9
20240116,100900,56261570,12250,12250,12250,12250,3
20240116,100800,56224820,12260,12260,12260,12260,102
20240116,100700,54974300,12260,12270,12270,12260,138
20240116,100600,53281110,12270,12270,12270,12270,0
20240116,100500,53281110,12270,12280,12280,12270,22
20240116,100400,53010980,12290,12290,12290,12290,0
20240116,100300,53010980,12290,12290,12290,12290,10
20240116,100200,52888080,12300,12300,12300,12300,0
20240116,100100,52888080,12300,12320,12320,12300,16
20240116,100000,52691180,12340,12280,12340,12280,988
20240116,095900,40511980,12290,12280,12290,12280,8
20240116,095800,40413730,12280,12280,12280,12280,0
20240116,095700,40413730,12280,12280,12280,12280,10
20240116,095600,40290930,12280,12280,12280,12280,6
20240116,095500,40217250,12280,12280,12280,12280,4
20240116,095400,40168130,12280,12280,12290,12280,154
20240116,095300,38276910,12280,12280,12280,12280,3
20240116,095200,38240070,12280,12280,12280,12280,6
20240116,095100,38166390,12290,12290,12290,12290,113
20240116,095000,36777620,12300,12300,12300,12300,98
20240116,094900,35572220,12300,12300,12310,12300,10
20240116,094800,35449210,12300,12300,12300,12300,4
20240116,094700,35400010,12300,12300,12300,12300,7
20240116,094600,35313910,12310,12300,12310,12300,4
20240116,094500,35264700,12300,12300,12300,12300,5
20240116,094400,35203200,12300,12300,12300,12300,4
20240116,094300,35154000,12310,12310,12310,12310,70
20240116,094200,34292300,12310,12310,12310,12310,10
20240116,094100,34169200,12310,12310,12310,12310,0
20240116,094000,34169200,12310,12310,12310,12310,3
20240116,093900,34132270,12310,12310,12310,12310,6
20240116,093800,34058410,12310,12310,12310,12310,10
20240116,093700,33935310,12310,12310,12310,12310,0
20240116,093600,33935310,12310,12310,12310,12310,10
20240116,093500,33812210,12310,12310,12310,12310,0
20240116,093400,33812210,12310,12310,12310,12310,10
20240116,093300,33689110,12310,12310,12310,12310,0
20240116,093200,33689110,12310,12320,12320,12310,73
20240116,093100,32789780,12320,12330,12330,12320,16
20240116,093000,32592570,12330,12350,12380,12330,777
20240116,092900,22987180,12340,12340,12340,12340,49
20240116,092800,22382520,12350,12350,12350,12350,20
20240116,092700,22135520,12350,12350,12350,12350,10
20240116,092600,22012020,12350,12340,12350,12340,65
20240116,092500,21209810,12330,12330,12330,12330,12
20240116,092400,21061850,12320,12310,12320,12310,9
20240116,092300,20951030,12310,12310,12310,12310,4
20240116,092200,20901790,12310,12310,12310,12310,0
20240116,092100,20901790,12310,12310,12320,12310,11
20240116,092000,20766370,12310,12310,12310,12310,14
20240116,091900,20594030,12310,12310,12310,12310,4
20240116,091800,20544790,12310,12310,12310,12310,6
20240116,091700,20470930,12310,12320,12320,12310,4
20240116,091600,20421680,12310,12310,12310,12310,6
20240116,091500,20347820,12310,12320,12320,12310,5
20240116,091400,20286260,12320,12320,12320,12320,6
20240116,091300,20212340,12320,12320,12320,12320,8
20240116,091200,20113780,12320,12320,12320,12320,27
20240116,091100,19781140,12310,12310,12310,12310,4
20240116,091000,19731900,12320,12330,12330,12320,34
20240116,090900,19312990,12330,12330,12330,12330,7
20240116,090800,19226680,12330,12330,12330,12330,8
20240116,090700,19128040,12330,12330,12330,12330,17
20240116,090600,18918430,12330,12330,12330,12330,46
20240116,090500,18351250,12340,12340,12340,12340,1
20240116,090400,18338910,12340,12330,12340,12330,7
20240116,090300,18252590,12330,12330,12330,12330,15
20240116,090200,18067640,12330,12350,12350,12330,119
20240116,090100,16598190,12360,12360,12400,12360,624
20240116,090000,8862470,12380,12400,12410,12360,715