stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,191900,401740250,11980,11980,11980,11980,745
20240109,191800,401740250,11980,11980,11980,11980,0
20240109,191700,401740250,11980,11980,11980,11980,0
20240109,191600,401740250,11980,11980,11980,11980,0
20240109,191500,401740250,11980,11980,11980,11980,0
20240109,191400,401740250,11980,11980,11980,11980,0
20240109,191300,401740250,11980,11980,11980,11980,0
20240109,191200,401740250,11980,11980,11980,11980,0
20240109,191100,401740250,11980,11980,11980,11980,0
20240109,191000,401740250,11980,11980,11980,11980,0
20240109,190900,401740250,11980,11980,11980,11980,0
20240109,190800,401740250,11980,11980,11980,11980,0
20240109,190700,401740250,11980,11980,11980,11980,0
20240109,190600,401740250,11980,11980,11980,11980,0
20240109,190500,401740250,11980,11980,11980,11980,0
20240109,190400,401740250,11980,11980,11980,11980,0
20240109,190300,401740250,11980,11980,11980,11980,0
20240109,190200,401740250,11980,11980,11980,11980,0
20240109,190100,401740250,11980,11980,11980,11980,0
20240109,190000,401740250,11980,11980,11980,11980,0
20240109,185900,401740250,11980,11980,11980,11980,0
20240109,185800,401740250,11980,11980,11980,11980,0
20240109,185700,401740250,11980,11980,11980,11980,0
20240109,185600,401740250,11980,11980,11980,11980,0
20240109,185500,401740250,11980,11980,11980,11980,0
20240109,185400,401740250,11980,11980,11980,11980,0
20240109,185300,401740250,11980,11980,11980,11980,0
20240109,185200,401740250,11980,11980,11980,11980,0
20240109,185100,401740250,11980,11980,11980,11980,0
20240109,185000,401740250,11980,11980,11980,11980,0
20240109,184900,401740250,11980,11980,11980,11980,745
20240109,184800,401740250,11980,11980,11980,11980,0
20240109,184700,401740250,11980,11980,11980,11980,0
20240109,184600,401740250,11980,11980,11980,11980,0
20240109,184500,401740250,11980,11980,11980,11980,0
20240109,184400,401740250,11980,11980,11980,11980,0
20240109,184300,401740250,11980,11980,11980,11980,0
20240109,184200,401740250,11980,11980,11980,11980,0
20240109,184100,401740250,11980,11980,11980,11980,0
20240109,184000,401740250,11980,11980,11980,11980,0
20240109,183900,401740250,11980,11980,11980,11980,0
20240109,183800,401740250,11980,11980,11980,11980,0
20240109,183700,401740250,11980,11980,11980,11980,0
20240109,183600,401740250,11980,11980,11980,11980,0
20240109,183500,401740250,11980,11980,11980,11980,0
20240109,183400,401740250,11980,11980,11980,11980,0
20240109,183300,401740250,11980,11980,11980,11980,0
20240109,183200,401740250,11980,11980,11980,11980,0
20240109,183100,401740250,11980,11980,11980,11980,0
20240109,183000,401740250,11980,11980,11980,11980,0
20240109,182900,401740250,11980,11980,11980,11980,0
20240109,182800,401740250,11980,11980,11980,11980,0
20240109,182700,401740250,11980,11980,11980,11980,0
20240109,182600,401740250,11980,11980,11980,11980,0
20240109,182500,401740250,11980,11980,11980,11980,0
20240109,182400,401740250,11980,11980,11980,11980,0
20240109,182300,401740250,11980,11980,11980,11980,0
20240109,182200,401740250,11980,11980,11980,11980,0
20240109,182100,401740250,11980,11980,11980,11980,0
20240109,182000,401740250,11980,11980,11980,11980,0
20240109,181900,401740250,11980,11980,11980,11980,745
20240109,181800,401740250,11980,11980,11980,11980,0
20240109,181700,401740250,11980,11980,11980,11980,0
20240109,181600,401740250,11980,11980,11980,11980,0
20240109,181500,401740250,11980,11980,11980,11980,0
20240109,181400,401740250,11980,11980,11980,11980,0
20240109,181300,401740250,11980,11980,11980,11980,0
20240109,181200,401740250,11980,11980,11980,11980,0
20240109,181100,401740250,11980,11980,11980,11980,0
20240109,181000,401740250,11980,11980,11980,11980,0
20240109,180900,401740250,11980,11980,11980,11980,0
20240109,180800,401740250,11980,11980,11980,11980,0
20240109,180700,401740250,11980,11980,11980,11980,0
20240109,180600,401740250,11980,11980,11980,11980,0
20240109,180500,401740250,11980,11980,11980,11980,0
20240109,180400,401740250,11980,11980,11980,11980,0
20240109,180300,401740250,11980,11980,11980,11980,0
20240109,180200,401740250,11980,11980,11980,11980,0
20240109,180100,401740250,11980,11980,11980,11980,0
20240109,180000,401740250,11980,11980,11980,11980,0
20240109,175900,401740250,11980,11980,11980,11980,0
20240109,175800,401740250,11980,11980,11980,11980,0
20240109,175700,401740250,11980,11980,11980,11980,0
20240109,175600,401740250,11980,11980,11980,11980,0
20240109,175500,401740250,11980,11980,11980,11980,0
20240109,175400,401740250,11980,11980,11980,11980,0
20240109,175300,401740250,11980,11980,11980,11980,0
20240109,175200,401740250,11980,11980,11980,11980,0
20240109,175100,401740250,11980,11980,11980,11980,0
20240109,175000,401740250,11980,11980,11980,11980,0
20240109,174900,401740250,11980,11980,11980,11980,745
20240109,174800,401740250,11980,11980,11980,11980,0
20240109,174700,401740250,11980,11980,11980,11980,0
20240109,174600,401740250,11980,11980,11980,11980,0
20240109,174500,401740250,11980,11980,11980,11980,0
20240109,174400,401740250,11980,11980,11980,11980,0
20240109,174300,401740250,11980,11980,11980,11980,0
20240109,174200,401740250,11980,11980,11980,11980,0
20240109,174100,401740250,11980,11980,11980,11980,0
20240109,174000,401740250,11980,11980,11980,11980,0
20240109,173900,401740250,11980,11980,11980,11980,0
20240109,173800,401740250,11980,11980,11980,11980,0
20240109,173700,401740250,11980,11980,11980,11980,0
20240109,173600,401740250,11980,11980,11980,11980,0
20240109,173500,401740250,11980,11980,11980,11980,0
20240109,173400,401740250,11980,11980,11980,11980,0
20240109,173300,401740250,11980,11980,11980,11980,0
20240109,173200,401740250,11980,11980,11980,11980,0
20240109,173100,401740250,11980,11980,11980,11980,0
20240109,173000,401740250,11980,11980,11980,11980,0
20240109,172900,401740250,11980,11980,11980,11980,0
20240109,172800,401740250,11980,11980,11980,11980,0
20240109,172700,401740250,11980,11980,11980,11980,0
20240109,172600,401740250,11980,11980,11980,11980,0
20240109,172500,401740250,11980,11980,11980,11980,0
20240109,172400,401740250,11980,11980,11980,11980,0
20240109,172300,401740250,11980,11980,11980,11980,0
20240109,172200,401740250,11980,11980,11980,11980,0
20240109,172100,401740250,11980,11980,11980,11980,0
20240109,172000,401740250,11980,11980,11980,11980,0
20240109,171900,401740250,11980,11980,11980,11980,745
20240109,171800,401740250,11980,11980,11980,11980,0
20240109,171700,401740250,11980,11980,11980,11980,0
20240109,171600,401740250,11980,11980,11980,11980,0
20240109,171500,401740250,11980,11980,11980,11980,0
20240109,171400,401740250,11980,11980,11980,11980,0
20240109,171300,401740250,11980,11980,11980,11980,0
20240109,171200,401740250,11980,11980,11980,11980,0
20240109,171100,401740250,11980,11980,11980,11980,0
20240109,171000,401740250,11980,11980,11980,11980,0
20240109,170900,401740250,11980,11980,11980,11980,0
20240109,170800,401740250,11980,11980,11980,11980,0
20240109,170700,401740250,11980,11980,11980,11980,0
20240109,170600,401740250,11980,11980,11980,11980,0
20240109,170500,401740250,11980,11980,11980,11980,0
20240109,170400,401740250,11980,11980,11980,11980,0
20240109,170300,401740250,11980,11980,11980,11980,0
20240109,170200,401740250,11980,11980,11980,11980,0
20240109,170100,401740250,11980,11980,11980,11980,0
20240109,170000,401740250,11980,11980,11980,11980,0
20240109,165900,401740250,11980,11980,11980,11980,0
20240109,165800,401740250,11980,11980,11980,11980,0
20240109,165700,401740250,11980,11980,11980,11980,0
20240109,165600,401740250,11980,11980,11980,11980,0
20240109,165500,401740250,11980,11980,11980,11980,0
20240109,165400,401740250,11980,11980,11980,11980,0
20240109,165300,401740250,11980,11980,11980,11980,0
20240109,165200,401740250,11980,11980,11980,11980,0
20240109,165100,401740250,11980,11980,11980,11980,0
20240109,165000,401740250,11980,11980,11980,11980,0
20240109,164900,401740250,11980,11980,11980,11980,745
20240109,164800,401740250,11980,11980,11980,11980,0
20240109,164700,401740250,11980,11980,11980,11980,0
20240109,164600,401740250,11980,11980,11980,11980,0
20240109,164500,401740250,11980,11980,11980,11980,0
20240109,164400,401740250,11980,11980,11980,11980,0
20240109,164300,401740250,11980,11980,11980,11980,0
20240109,164200,401740250,11980,11980,11980,11980,0
20240109,164100,401740250,11980,11980,11980,11980,0
20240109,164000,401740250,11980,11980,11980,11980,0
20240109,163900,401740250,11980,11980,11980,11980,0
20240109,163800,401740250,11980,11980,11980,11980,0
20240109,163700,401740250,11980,11980,11980,11980,0
20240109,163600,401740250,11980,11980,11980,11980,0
20240109,163500,401740250,11980,11980,11980,11980,0
20240109,163400,401740250,11980,11980,11980,11980,0
20240109,163300,401740250,11980,11980,11980,11980,0
20240109,163200,401740250,11980,11980,11980,11980,0
20240109,163100,401740250,11980,11980,11980,11980,0
20240109,163000,401740250,11980,11980,11980,11980,0
20240109,162900,401740250,11980,11980,11980,11980,0
20240109,162800,401740250,11980,11980,11980,11980,0
20240109,162700,401740250,11980,11980,11980,11980,0
20240109,162600,401740250,11980,11980,11980,11980,0
20240109,162500,401740250,11980,11980,11980,11980,0
20240109,162400,401740250,11980,11980,11980,11980,0
20240109,162300,401740250,11980,11980,11980,11980,0
20240109,162200,401740250,11980,11980,11980,11980,0
20240109,162100,401740250,11980,11980,11980,11980,0
20240109,162000,401740250,11980,11980,11980,11980,0
20240109,161900,401740250,11980,11980,11980,11980,745
20240109,161800,401740250,11980,11980,11980,11980,0
20240109,161700,401740250,11980,11980,11980,11980,0
20240109,161600,401740250,11980,11980,11980,11980,0
20240109,161500,401740250,11980,11980,11980,11980,0
20240109,161400,401740250,11980,11980,11980,11980,0
20240109,161300,401740250,11980,11980,11980,11980,0
20240109,161200,401740250,11980,11980,11980,11980,0
20240109,161100,401740250,11980,11980,11980,11980,0
20240109,161000,401740250,11980,11980,11980,11980,0
20240109,160900,401740250,11980,11980,11980,11980,0
20240109,160800,401740250,11980,11980,11980,11980,0
20240109,160700,401740250,11980,11980,11980,11980,0
20240109,160600,401740250,11980,11980,11980,11980,0
20240109,160500,401740250,11980,11980,11980,11980,0
20240109,160400,401740250,11980,11980,11980,11980,0
20240109,160300,401740250,11980,11980,11980,11980,0
20240109,160200,401740250,11980,11980,11980,11980,0
20240109,160100,401740250,11980,11980,11980,11980,0
20240109,160000,401740250,11980,11980,11980,11980,0
20240109,155900,401740250,11980,11980,11980,11980,0
20240109,155800,401740250,11980,11980,11980,11980,0
20240109,155700,401740250,11980,11980,11980,11980,0
20240109,155600,401740250,11980,11980,11980,11980,0
20240109,155500,401740250,11980,11980,11980,11980,0
20240109,155400,401740250,11980,11980,11980,11980,0
20240109,155300,401740250,11980,11980,11980,11980,0
20240109,155200,401740250,11980,11980,11980,11980,0
20240109,155100,401740250,11980,11980,11980,11980,0
20240109,155000,401740250,11980,11980,11980,11980,0
20240109,154900,401740250,11980,11980,11980,11980,745
20240109,154800,401740250,11980,11980,11980,11980,0
20240109,154700,401740250,11980,11980,11980,11980,0
20240109,154600,401740250,11980,11980,11980,11980,0
20240109,154500,401740250,11980,11980,11980,11980,0
20240109,154400,401740250,11980,11980,11980,11980,0
20240109,154300,401740250,11980,11980,11980,11980,0
20240109,154200,401740250,11980,11980,11980,11980,0
20240109,154100,401740250,11980,11980,11980,11980,0
20240109,154000,401740250,11980,11980,11980,11980,0
20240109,153900,401740250,11980,11980,11980,11980,0
20240109,153800,401740250,11980,11980,11980,11980,0
20240109,153700,401740250,11980,11980,11980,11980,0
20240109,153600,401740250,11980,11980,11980,11980,0
20240109,153500,401740250,11980,11980,11980,11980,0
20240109,153400,401740250,11980,11980,11980,11980,0
20240109,153300,401740250,11980,11980,11980,11980,0
20240109,153200,401740250,11980,11980,11980,11980,0
20240109,153100,401740250,11980,11980,11980,11980,0
20240109,153000,401740250,11980,11980,11980,11980,745
20240109,152900,392815150,11990,11990,11990,11990,0
20240109,152800,392815150,11990,11990,11990,11990,0
20240109,152700,392815150,11990,11990,11990,11990,0
20240109,152600,392815150,11990,11990,11990,11990,0
20240109,152500,392815150,11990,11990,11990,11990,0
20240109,152400,392815150,11990,11990,11990,11990,0
20240109,152300,392815150,11990,11990,11990,11990,0
20240109,152200,392815150,11990,11990,11990,11990,0
20240109,152100,392815150,11990,11990,11990,11990,0
20240109,152000,392815150,11990,11990,11990,11990,0
20240109,151900,392815150,11990,11990,12000,11990,1016
20240109,151800,380633260,11990,11990,11990,11990,1
20240109,151700,380621270,11980,11980,11990,11980,139
20240109,151600,378955750,11980,11980,11980,11980,10
20240109,151500,378835950,11980,11970,11980,11970,207
20240109,151400,376356340,11970,11960,11980,11960,11
20240109,151300,376224620,11970,11960,11980,11960,57
20240109,151200,375542040,11960,11960,11970,11960,27
20240109,151100,375218880,11960,11960,11960,11960,2
20240109,151000,375194960,11950,11950,11970,11950,77
20240109,150900,374273830,11950,11950,11950,11950,2
20240109,150800,374249930,11950,11950,11980,11950,119
20240109,150700,372824830,11950,11940,11970,11940,43
20240109,150600,372310410,11940,11940,11940,11940,3
20240109,150500,372274590,11970,11960,11970,11940,115
20240109,150400,370898780,11940,11940,11940,11940,3
20240109,150300,370862960,11940,11940,11940,11940,4
20240109,150200,370815200,11970,11950,11970,11940,236
20240109,150100,367994550,11950,11950,11950,11950,12
20240109,150000,367851150,11960,11950,11960,11950,28
20240109,145900,367516310,11950,11960,11960,11950,27
20240109,145800,367193420,11960,11960,11960,11960,27
20240109,145700,366870500,11960,11950,11960,11950,200
20240109,145600,364478970,11950,11950,11950,11950,2
20240109,145500,364455070,11950,11950,11950,11950,27
20240109,145400,364132420,11950,11950,11950,11950,26
20240109,145300,363821720,11950,11950,11950,11950,3
20240109,145200,363785870,11950,11950,11950,11950,27
20240109,145100,363463220,11950,11950,11950,11950,4
20240109,145000,363415420,11950,11950,11960,11950,49
20240109,144900,362829650,11950,11950,11960,11950,27
20240109,144800,362506990,11950,11950,11950,11950,3
20240109,144700,362471140,11950,11950,11950,11950,2
20240109,144600,362447240,11950,11950,11960,11950,28
20240109,144500,362112400,11950,11950,11950,11950,2
20240109,144400,362088500,11950,11950,11960,11950,27
20240109,144300,361765610,11950,11950,11950,11950,2
20240109,144200,361741710,11950,11950,11960,11950,41
20240109,144100,361251380,11950,11950,11950,11950,2
20240109,144000,361227480,11950,11950,11970,11950,179
20240109,143900,359085290,11950,11960,11960,11950,15
20240109,143800,358905900,11960,11960,11960,11960,2
20240109,143700,358881980,11960,11960,11960,11960,57
20240109,143600,358200260,11960,11960,11960,11960,26
20240109,143500,357889300,11960,11960,11960,11960,3
20240109,143400,357853420,11960,11960,11960,11960,27
20240109,143300,357530500,11960,11960,11970,11960,37
20240109,143200,357087640,11960,11960,11960,11960,2
20240109,143100,357063720,11970,11970,11970,11970,27
20240109,143000,356740530,11970,11970,11970,11970,2
20240109,142900,356716590,11970,11970,11970,11970,24
20240109,142800,356429310,11980,11980,11980,11980,7
20240109,142700,356345450,11970,11970,11970,11970,24
20240109,142600,356058170,11970,11970,11970,11970,24
20240109,142500,355770890,11970,11970,11970,11970,0
20240109,142400,355770890,11970,11970,11970,11970,24
20240109,142300,355483610,11970,11970,11970,11970,24
20240109,142200,355196330,11980,11980,11980,11980,4
20240109,142100,355148410,11970,11970,11970,11970,24
20240109,142000,354861130,11970,11970,11970,11970,0
20240109,141900,354861130,11970,11970,11970,11970,40
20240109,141800,354382330,11970,11970,11970,11970,0
20240109,141700,354382330,11970,11970,11970,11970,24
20240109,141600,354095050,11970,11970,11970,11970,24
20240109,141500,353807770,11970,11970,11970,11970,0
20240109,141400,353807770,11970,11980,11980,11970,27
20240109,141300,353484550,11970,11970,11970,11970,24
20240109,141200,353197270,11970,11970,11970,11970,4
20240109,141100,353149390,11970,11970,11970,11970,70
20240109,141000,352311490,11970,11970,11970,11970,0
20240109,140900,352311490,11970,11980,11980,11970,45
20240109,140800,351772630,11970,11970,11970,11970,64
20240109,140700,351006550,11970,11970,11970,11970,19
20240109,140600,350779120,11970,11970,11970,11970,21
20240109,140500,350527750,11980,11980,11980,11980,40
20240109,140400,350048550,11970,11970,11970,11970,224
20240109,140300,347367270,11970,11970,11970,11970,34
20240109,140200,346960290,11970,11970,11970,11970,24
20240109,140100,346673010,11960,11960,11960,11960,31
20240109,140000,346302250,11960,11960,11960,11960,0
20240109,135900,346302250,11960,11960,11970,11960,64
20240109,135800,345536710,11950,11950,11950,11950,44
20240109,135700,345010910,11950,11950,11950,11950,0
20240109,135600,345010910,11950,11950,11950,11950,24
20240109,135500,344724110,11970,11970,11970,11970,0
20240109,135400,344724110,11970,11970,11970,11970,4
20240109,135300,344676230,11960,11960,11960,11960,0
20240109,135200,344676230,11960,11960,11960,11960,26
20240109,135100,344365270,11950,11950,11950,11950,24
20240109,135000,344078470,11950,11950,11950,11950,24
20240109,134900,343791670,11950,11950,11950,11950,0
20240109,134800,343791670,11950,11950,11950,11950,29
20240109,134700,343445120,11950,11950,11950,11950,0
20240109,134600,343445120,11950,11950,11950,11950,24
20240109,134500,343158320,11960,11950,11960,11950,41
20240109,134400,342668270,11950,11950,11950,11950,0
20240109,134300,342668270,11950,11950,11950,11950,24
20240109,134200,342381470,11950,11950,11950,11950,0
20240109,134100,342381470,11950,11950,11950,11950,24
20240109,134000,342094670,11950,11950,11950,11950,24
20240109,133900,341807870,11950,11950,11950,11950,20
20240109,133800,341568870,11940,11940,11940,11940,48
20240109,133700,340995750,11940,11940,11940,11940,0
20240109,133600,340995750,11940,11940,11940,11940,24
20240109,133500,340709190,11940,11940,11940,11940,25
20240109,133400,340410690,11950,11950,11950,11950,0
20240109,133300,340410690,11950,11950,11950,11950,119
20240109,133200,338988640,11950,11950,11950,11950,35
20240109,133100,338570390,11950,11950,11950,11950,11
20240109,133000,338438940,11950,11950,11950,11950,35
20240109,132900,338020690,11950,11950,11950,11950,49
20240109,132800,337435140,11940,11940,11940,11940,24
20240109,132700,337148580,11940,11940,11940,11940,24
20240109,132600,336862020,11940,11940,11940,11940,0
20240109,132500,336862020,11940,11940,11940,11940,24
20240109,132400,336575460,11940,11940,11940,11940,0
20240109,132300,336575460,11940,11940,11940,11940,24
20240109,132200,336288900,11940,11940,11940,11940,24
20240109,132100,336002340,11940,11940,11940,11940,0
20240109,132000,336002340,11940,11940,11940,11940,24
20240109,131900,335715780,11940,11940,11940,11940,0
20240109,131800,335715780,11940,11950,11950,11940,124
20240109,131700,334234220,11940,11940,11940,11940,24
20240109,131600,333947660,11940,11940,11940,11940,0
20240109,131500,333947660,11940,11940,11940,11940,44
20240109,131400,333422300,11950,11950,11950,11950,1
20240109,131300,333410350,11950,11950,11950,11950,40
20240109,131200,332932350,11950,11950,11950,11950,0
20240109,131100,332932350,11950,11950,11950,11950,0
20240109,131000,332932350,11950,11950,11950,11950,67
20240109,130900,332131700,11950,11950,11950,11950,58
20240109,130800,331438600,11950,11950,11950,11950,0
20240109,130700,331438600,11950,11950,11950,11950,24
20240109,130600,331151800,11950,11950,11950,11950,0
20240109,130500,331151800,11950,11950,11950,11950,0
20240109,130400,331151800,11950,11950,11950,11950,0
20240109,130300,331151800,11950,11960,11960,11950,20
20240109,130200,330912720,11950,11950,11950,11950,48
20240109,130100,330339120,11950,11950,11950,11950,0
20240109,130000,330339120,11950,11950,11950,11950,48
20240109,125900,329765520,11950,11950,11950,11950,24
20240109,125800,329478720,11950,11950,11950,11950,0
20240109,125700,329478720,11950,11950,11950,11950,0
20240109,125600,329478720,11950,11950,11950,11950,0
20240109,125500,329478720,11950,11950,11950,11950,0
20240109,125400,329478720,11950,11950,11960,11950,47
20240109,125300,328916830,11960,11960,11960,11960,38
20240109,125200,328462350,11950,11950,11950,11950,24
20240109,125100,328175550,11970,11970,11970,11970,0
20240109,125000,328175550,11970,11970,11970,11970,10
20240109,124900,328055850,11970,11960,11970,11960,276
20240109,124800,324754870,11960,11960,11960,11960,0
20240109,124700,324754870,11960,11960,11960,11960,46
20240109,124600,324204710,11960,11960,11960,11960,39
20240109,124500,323738270,11970,11970,11970,11970,1
20240109,124400,323726300,11960,11970,11970,11960,44
20240109,124300,323200050,11960,11960,11960,11960,4
20240109,124200,323152210,11960,11960,11960,11960,9
20240109,124100,323044570,11970,11970,11970,11970,24
20240109,124000,322757290,11970,11970,11970,11970,0
20240109,123900,322757290,11970,11970,11970,11970,24
20240109,123800,322470010,11980,11980,11980,11980,0
20240109,123700,322470010,11980,11990,11990,11980,289
20240109,123600,319005010,11990,11990,11990,11990,24
20240109,123500,318717250,11990,11990,11990,11990,0
20240109,123400,318717250,11990,11990,11990,11990,24
20240109,123300,318429490,11990,11990,11990,11990,24
20240109,123200,318141730,11990,11990,11990,11990,24
20240109,123100,317853970,11990,11990,11990,11990,24
20240109,123000,317566210,11990,11980,11990,11980,37
20240109,122900,317122820,11990,11990,11990,11990,0
20240109,122800,317122820,11990,11980,11990,11980,238
20240109,122700,314270940,11970,11970,11970,11970,24
20240109,122600,313983660,11970,11970,11970,11970,0
20240109,122500,313983660,11970,11960,11970,11960,23
20240109,122400,313708570,11960,11960,11960,11960,23
20240109,122300,313433490,11960,11950,11960,11950,553
20240109,122200,306819850,11950,11950,11950,11950,0
20240109,122100,306819850,11950,11950,11950,11950,24
20240109,122000,306533050,11960,11960,11960,11960,0
20240109,121900,306533050,11960,11960,11960,11960,384
20240109,121800,301940410,11960,11960,11960,11960,108
20240109,121700,300648730,11960,11960,11960,11960,0
20240109,121600,300648730,11960,11960,11960,11960,199
20240109,121500,298268690,11960,11960,11960,11960,0
20240109,121400,298268690,11960,11960,11960,11960,25
20240109,121300,297969690,11970,11970,11970,11970,4
20240109,121200,297921810,11970,11970,11970,11970,0
20240109,121100,297921810,11970,11960,11970,11960,63
20240109,121000,297167940,11960,11960,11960,11960,0
20240109,120900,297167940,11960,11960,11960,11960,24
20240109,120800,296880900,11970,11970,11970,11970,25
20240109,120700,296581650,11960,11960,11960,11960,0
20240109,120600,296581650,11960,11960,11960,11960,713
20240109,120500,288054170,11960,11960,11960,11960,359
20240109,120400,283760530,11960,11960,11960,11960,0
20240109,120300,283760530,11960,11960,11960,11960,298
20240109,120200,280196450,11960,11960,11960,11960,0
20240109,120100,280196450,11960,11960,11960,11960,24
20240109,120000,279909410,11960,11960,11960,11960,24
20240109,115900,279622370,11970,11970,11970,11970,0
20240109,115800,279622370,11970,11970,11970,11970,86
20240109,115700,278592950,11960,11960,11960,11960,0
20240109,115600,278592950,11960,11960,11960,11960,87
20240109,115500,277552430,11960,11960,11960,11960,24
20240109,115400,277265390,11970,11970,11970,11970,0
20240109,115300,277265390,11970,11960,11970,11960,43
20240109,115200,276751080,11950,11950,11950,11950,0
20240109,115100,276751080,11950,11950,11950,11950,55
20240109,115000,276093830,11950,11950,11950,11950,49
20240109,114900,275508280,11960,11960,11960,11960,954
20240109,114800,264098440,11950,11950,11950,11950,40
20240109,114700,263620440,11960,11960,11960,11960,24
20240109,114600,263333400,11960,11960,11960,11960,0
20240109,114500,263333400,11960,11960,11960,11960,24
20240109,114400,263046360,11960,11960,11960,11960,0
20240109,114300,263046360,11960,11960,11960,11960,24
20240109,114200,262759320,11960,11960,11960,11960,24
20240109,114100,262472280,11970,11970,11970,11970,0
20240109,114000,262472280,11970,11960,11970,11960,48
20240109,113900,261898190,11960,11960,11960,11960,1
20240109,113800,261886230,11960,11960,11960,11960,2
20240109,113700,261862310,11950,11950,11950,11950,24
20240109,113600,261575510,11960,11960,11960,11960,0
20240109,113500,261575510,11960,11950,11960,11950,43
20240109,113400,261061470,11950,11950,11950,11950,0
20240109,113300,261061470,11950,11950,11950,11950,48
20240109,113200,260487870,11950,11950,11950,11950,0
20240109,113100,260487870,11950,11950,11950,11950,0
20240109,113000,260487870,11950,11940,11950,11940,64
20240109,112900,259723310,11940,11940,11940,11940,0
20240109,112800,259723310,11940,11940,11940,11940,0
20240109,112700,259723310,11940,11940,11940,11940,38
20240109,112600,259269590,11940,11940,11940,11940,0
20240109,112500,259269590,11940,11940,11940,11940,24
20240109,112400,258983030,11940,11940,11940,11940,24
20240109,112300,258696470,11940,11940,11940,11940,5
20240109,112200,258636770,11950,11950,11950,11950,34
20240109,112100,258230470,11950,11950,11950,11950,0
20240109,112000,258230470,11950,11950,11950,11950,1
20240109,111900,258218520,11940,11940,11940,11940,24
20240109,111800,257931960,11950,11950,11950,11950,0
20240109,111700,257931960,11950,11940,11950,11940,45
20240109,111600,257394420,11950,11950,11950,11950,16
20240109,111500,257203220,11950,11950,11950,11950,8
20240109,111400,257107620,11950,11950,11950,11950,24
20240109,111300,256820820,11960,11960,11960,11960,3
20240109,111200,256784940,11950,11950,11950,11950,0
20240109,111100,256784940,11950,11940,11950,11940,207
20240109,111000,254312910,11930,11930,11930,11930,48
20240109,110900,253740270,11940,11940,11940,11940,347
20240109,110800,249597090,11940,11940,11940,11940,0
20240109,110700,249597090,11940,11940,11940,11940,33
20240109,110600,249203070,11940,11940,11940,11940,0
20240109,110500,249203070,11940,11940,11940,11940,20
20240109,110400,248964270,11950,11950,11950,11950,40
20240109,110300,248486270,11960,11960,11960,11960,15
20240109,110200,248306870,11970,11960,11970,11940,344
20240109,110100,244189930,11950,11930,11950,11930,84
20240109,110000,243186910,11930,11930,11930,11930,12
20240109,105900,243043750,11930,11930,11930,11930,12
20240109,105800,242900590,11930,11930,11930,11930,40
20240109,105700,242423390,11920,11920,11920,11920,24
20240109,105600,242137310,11930,11930,11930,11930,0
20240109,105500,242137310,11930,11930,11930,11930,76
20240109,105400,241230630,11930,11920,11930,11920,26
20240109,105300,240920690,11930,11930,11930,11930,1
20240109,105200,240908760,11920,11920,11920,11920,48
20240109,105100,240336600,11930,11920,11930,11920,31
20240109,105000,239967010,11930,11930,11930,11930,228
20240109,104900,237246970,11930,11930,11930,11930,24
20240109,104800,236960650,11930,11930,11930,11930,0
20240109,104700,236960650,11930,11930,11930,11930,0
20240109,104600,236960650,11930,11930,11930,11920,1726
20240109,104500,216370240,11930,11960,11960,11930,3008
20240109,104400,180463790,11970,11970,11970,11970,94
20240109,104300,179338610,11960,11960,11960,11960,24
20240109,104200,179051570,11970,11970,11970,11970,10
20240109,104100,178931870,11970,11970,11970,11970,7
20240109,104000,178848080,11970,11970,11970,11970,0
20240109,103900,178848080,11970,11970,11970,11970,25
20240109,103800,178548830,11970,11960,11970,11960,29
20240109,103700,178201940,11970,11970,11970,11970,8
20240109,103600,178106180,11960,11960,11960,11960,24
20240109,103500,177819140,11960,11960,11960,11960,0
20240109,103400,177819140,11960,11970,11970,11960,43
20240109,103300,177304850,11960,11960,11960,11960,24
20240109,103200,177017810,11960,11960,11960,11960,0
20240109,103100,177017810,11960,11960,11960,11960,24
20240109,103000,176730770,11970,11970,11970,11970,1
20240109,102900,176718800,11960,11960,11960,11960,24
20240109,102800,176431760,11960,11960,11960,11960,24
20240109,102700,176144720,11970,11950,11970,11950,225
20240109,102600,173453030,11950,11950,11950,11950,24
20240109,102500,173166230,11950,11950,11950,11950,0
20240109,102400,173166230,11950,11950,11950,11950,24
20240109,102300,172879430,11950,11950,11950,11950,24
20240109,102200,172592630,11950,11960,11960,11950,278
20240109,102100,169267760,11960,11960,11960,11960,26
20240109,102000,168956800,11960,11960,11960,11960,67
20240109,101900,168155480,11960,11960,11960,11960,0
20240109,101800,168155480,11960,11960,11960,11960,24
20240109,101700,167868440,11970,11970,11970,11970,0
20240109,101600,167868440,11970,11970,11970,11970,22
20240109,101500,167605100,11970,11970,11970,11970,24
20240109,101400,167317820,11970,11970,11970,11970,0
20240109,101300,167317820,11970,11970,11970,11970,99
20240109,101200,166132790,11970,11970,11970,11970,0
20240109,101100,166132790,11970,11970,11970,11970,28
20240109,101000,165797630,11970,11970,11970,11970,48
20240109,100900,165223070,11970,11970,11970,11970,0
20240109,100800,165223070,11970,11980,11980,11970,25
20240109,100700,164923810,11980,11980,11980,11980,8
20240109,100600,164827970,11980,11980,11980,11980,100
20240109,100500,163629970,11980,11980,11980,11980,9
20240109,100400,163522150,11990,11990,11990,11990,68
20240109,100300,162706830,11990,11990,11990,11990,367
20240109,100200,158306500,11980,11980,11980,11980,34
20240109,100100,157899180,11980,11980,11980,11980,0
20240109,100000,157899180,11980,11980,11990,11980,33
20240109,095900,157503760,11980,11980,11980,11980,21
20240109,095800,157252180,11980,11980,11980,11980,24
20240109,095700,156964660,11980,11980,11980,11980,24
20240109,095600,156677140,11980,11980,11980,11980,1
20240109,095500,156665160,11990,12000,12000,11990,66
20240109,095400,155873490,12000,12000,12000,12000,25
20240109,095300,155573490,12000,12000,12000,12000,24
20240109,095200,155285490,12000,12000,12000,12000,38
20240109,095100,154829490,12000,12000,12000,12000,2
20240109,095000,154805490,12000,11990,12000,11990,56
20240109,094900,154133500,12000,12000,12000,12000,23
20240109,094800,153857500,12000,12000,12000,12000,134
20240109,094700,152249500,11990,11990,11990,11990,1
20240109,094600,152237510,11990,11990,11990,11990,190
20240109,094500,149959410,11980,11980,11980,11980,0
20240109,094400,149959410,11980,11980,11980,11980,10
20240109,094300,149839610,11980,11980,11980,11980,0
20240109,094200,149839610,11980,11980,11980,11980,0
20240109,094100,149839610,11980,11980,11980,11980,52
20240109,094000,149216650,11980,11980,11980,11980,216
20240109,093900,146628970,11960,11960,11960,11960,0
20240109,093800,146628970,11960,11990,11990,11960,326
20240109,093700,142727790,12000,12000,12000,12000,2
20240109,093600,142703790,12000,11990,12000,11980,1059
20240109,093500,130008440,11970,11970,11970,11970,0
20240109,093400,130008440,11970,11970,11970,11970,2635
20240109,093300,98467490,11970,11960,11970,11960,12
20240109,093200,98323960,11960,11960,11960,11960,9
20240109,093100,98216320,11960,11960,11960,11960,0
20240109,093000,98216320,11960,11950,11960,11950,247
20240109,092900,95264640,11940,11940,11950,11940,58
20240109,092800,94572100,11950,11940,11950,11940,9
20240109,092700,94464560,11940,11940,11940,11940,51
20240109,092600,93855620,11950,11950,11950,11950,8
20240109,092500,93760020,11950,11950,11950,11950,14
20240109,092400,93592720,11950,11960,11960,11950,8
20240109,092300,93497110,11950,11950,11950,11950,0
20240109,092200,93497110,11950,11950,11950,11950,8
20240109,092100,93401510,11940,11940,11940,11940,0
20240109,092000,93401510,11940,11940,11940,11940,0
20240109,091900,93401510,11940,11940,11940,11940,54
20240109,091800,92756750,11950,11970,11970,11950,3
20240109,091700,92720880,11970,11970,11970,11970,0
20240109,091600,92720880,11970,11970,11970,11970,0
20240109,091500,92720880,11970,11970,11970,11970,92
20240109,091400,91619640,11950,11960,11960,11950,17
20240109,091300,91416390,11990,12000,12010,11970,1406
20240109,091200,74543110,12000,11990,12000,11990,2463
20240109,091100,44987120,11990,11990,12000,11990,825
20240109,091000,35089230,11990,11990,11990,11990,52
20240109,090900,34465750,11970,11980,12000,11970,1685
20240109,090800,14248340,11980,11970,11980,11970,101
20240109,090700,13038870,11970,11950,11970,11940,525
20240109,090600,6764590,11950,11950,11950,11950,20
20240109,090500,6525590,11950,11950,11950,11940,55
20240109,090400,5868350,11950,11950,11950,11950,3
20240109,090300,5832500,11950,11950,11950,11950,25
20240109,090200,5533750,11970,11970,11970,11970,153
20240109,090100,3702340,11970,11960,11970,11960,14
20240109,090000,3534860,11960,11930,11960,11930,296