stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,192700,162029810,9850,9850,9850,9850,788
20240118,192600,162029810,9850,9850,9850,9850,0
20240118,192500,162029810,9850,9850,9850,9850,0
20240118,192400,162029810,9850,9850,9850,9850,0
20240118,192300,162029810,9850,9850,9850,9850,0
20240118,192200,162029810,9850,9850,9850,9850,0
20240118,192100,162029810,9850,9850,9850,9850,0
20240118,192000,162029810,9850,9850,9850,9850,0
20240118,191900,162029810,9850,9850,9850,9850,0
20240118,191800,162029810,9850,9850,9850,9850,0
20240118,191700,162029810,9850,9850,9850,9850,0
20240118,191600,162029810,9850,9850,9850,9850,0
20240118,191500,162029810,9850,9850,9850,9850,0
20240118,191400,162029810,9850,9850,9850,9850,0
20240118,191300,162029810,9850,9850,9850,9850,0
20240118,191200,162029810,9850,9850,9850,9850,0
20240118,191100,162029810,9850,9850,9850,9850,0
20240118,191000,162029810,9850,9850,9850,9850,0
20240118,190900,162029810,9850,9850,9850,9850,0
20240118,190800,162029810,9850,9850,9850,9850,0
20240118,190700,162029810,9850,9850,9850,9850,0
20240118,190600,162029810,9850,9850,9850,9850,0
20240118,190500,162029810,9850,9850,9850,9850,0
20240118,190400,162029810,9850,9850,9850,9850,0
20240118,190300,162029810,9850,9850,9850,9850,0
20240118,190200,162029810,9850,9850,9850,9850,0
20240118,190100,162029810,9850,9850,9850,9850,0
20240118,190000,162029810,9850,9850,9850,9850,0
20240118,185900,162029810,9850,9850,9850,9850,0
20240118,185800,162029810,9850,9850,9850,9850,0
20240118,185700,162029810,9850,9850,9850,9850,788
20240118,185600,162029810,9850,9850,9850,9850,0
20240118,185500,162029810,9850,9850,9850,9850,0
20240118,185400,162029810,9850,9850,9850,9850,0
20240118,185300,162029810,9850,9850,9850,9850,0
20240118,185200,162029810,9850,9850,9850,9850,0
20240118,185100,162029810,9850,9850,9850,9850,0
20240118,185000,162029810,9850,9850,9850,9850,0
20240118,184900,162029810,9850,9850,9850,9850,0
20240118,184800,162029810,9850,9850,9850,9850,0
20240118,184700,162029810,9850,9850,9850,9850,0
20240118,184600,162029810,9850,9850,9850,9850,0
20240118,184500,162029810,9850,9850,9850,9850,0
20240118,184400,162029810,9850,9850,9850,9850,0
20240118,184300,162029810,9850,9850,9850,9850,0
20240118,184200,162029810,9850,9850,9850,9850,0
20240118,184100,162029810,9850,9850,9850,9850,0
20240118,184000,162029810,9850,9850,9850,9850,0
20240118,183900,162029810,9850,9850,9850,9850,0
20240118,183800,162029810,9850,9850,9850,9850,0
20240118,183700,162029810,9850,9850,9850,9850,0
20240118,183600,162029810,9850,9850,9850,9850,0
20240118,183500,162029810,9850,9850,9850,9850,0
20240118,183400,162029810,9850,9850,9850,9850,0
20240118,183300,162029810,9850,9850,9850,9850,0
20240118,183200,162029810,9850,9850,9850,9850,0
20240118,183100,162029810,9850,9850,9850,9850,0
20240118,183000,162029810,9850,9850,9850,9850,0
20240118,182900,162029810,9850,9850,9850,9850,0
20240118,182800,162029810,9850,9850,9850,9850,0
20240118,182700,162029810,9850,9850,9850,9850,788
20240118,182600,162029810,9850,9850,9850,9850,0
20240118,182500,162029810,9850,9850,9850,9850,0
20240118,182400,162029810,9850,9850,9850,9850,0
20240118,182300,162029810,9850,9850,9850,9850,0
20240118,182200,162029810,9850,9850,9850,9850,0
20240118,182100,162029810,9850,9850,9850,9850,0
20240118,182000,162029810,9850,9850,9850,9850,0
20240118,181900,162029810,9850,9850,9850,9850,0
20240118,181800,162029810,9850,9850,9850,9850,0
20240118,181700,162029810,9850,9850,9850,9850,0
20240118,181600,162029810,9850,9850,9850,9850,0
20240118,181500,162029810,9850,9850,9850,9850,0
20240118,181400,162029810,9850,9850,9850,9850,0
20240118,181300,162029810,9850,9850,9850,9850,0
20240118,181200,162029810,9850,9850,9850,9850,0
20240118,181100,162029810,9850,9850,9850,9850,0
20240118,181000,162029810,9850,9850,9850,9850,0
20240118,180900,162029810,9850,9850,9850,9850,0
20240118,180800,162029810,9850,9850,9850,9850,0
20240118,180700,162029810,9850,9850,9850,9850,0
20240118,180600,162029810,9850,9850,9850,9850,0
20240118,180500,162029810,9850,9850,9850,9850,0
20240118,180400,162029810,9850,9850,9850,9850,0
20240118,180300,162029810,9850,9850,9850,9850,0
20240118,180200,162029810,9850,9850,9850,9850,0
20240118,180100,162029810,9850,9850,9850,9850,0
20240118,180000,162029810,9850,9850,9850,9850,0
20240118,175900,162029810,9850,9850,9850,9850,0
20240118,175800,162029810,9850,9850,9850,9850,0
20240118,175700,162029810,9850,9850,9850,9850,788
20240118,175600,162029810,9850,9850,9850,9850,0
20240118,175500,162029810,9850,9850,9850,9850,0
20240118,175400,162029810,9850,9850,9850,9850,0
20240118,175300,162029810,9850,9850,9850,9850,0
20240118,175200,162029810,9850,9850,9850,9850,0
20240118,175100,162029810,9850,9850,9850,9850,0
20240118,175000,162029810,9850,9850,9850,9850,0
20240118,174900,162029810,9850,9850,9850,9850,0
20240118,174800,162029810,9850,9850,9850,9850,0
20240118,174700,162029810,9850,9850,9850,9850,0
20240118,174600,162029810,9850,9850,9850,9850,0
20240118,174500,162029810,9850,9850,9850,9850,0
20240118,174400,162029810,9850,9850,9850,9850,0
20240118,174300,162029810,9850,9850,9850,9850,0
20240118,174200,162029810,9850,9850,9850,9850,0
20240118,174100,162029810,9850,9850,9850,9850,0
20240118,174000,162029810,9850,9850,9850,9850,0
20240118,173900,162029810,9850,9850,9850,9850,0
20240118,173800,162029810,9850,9850,9850,9850,0
20240118,173700,162029810,9850,9850,9850,9850,0
20240118,173600,162029810,9850,9850,9850,9850,0
20240118,173500,162029810,9850,9850,9850,9850,0
20240118,173400,162029810,9850,9850,9850,9850,0
20240118,173300,162029810,9850,9850,9850,9850,0
20240118,173200,162029810,9850,9850,9850,9850,0
20240118,173100,162029810,9850,9850,9850,9850,0
20240118,173000,162029810,9850,9850,9850,9850,0
20240118,172900,162029810,9850,9850,9850,9850,0
20240118,172800,162029810,9850,9850,9850,9850,0
20240118,172700,162029810,9850,9850,9850,9850,788
20240118,172600,162029810,9850,9850,9850,9850,0
20240118,172500,162029810,9850,9850,9850,9850,0
20240118,172400,162029810,9850,9850,9850,9850,0
20240118,172300,162029810,9850,9850,9850,9850,0
20240118,172200,162029810,9850,9850,9850,9850,0
20240118,172100,162029810,9850,9850,9850,9850,0
20240118,172000,162029810,9850,9850,9850,9850,0
20240118,171900,162029810,9850,9850,9850,9850,0
20240118,171800,162029810,9850,9850,9850,9850,0
20240118,171700,162029810,9850,9850,9850,9850,0
20240118,171600,162029810,9850,9850,9850,9850,0
20240118,171500,162029810,9850,9850,9850,9850,0
20240118,171400,162029810,9850,9850,9850,9850,0
20240118,171300,162029810,9850,9850,9850,9850,0
20240118,171200,162029810,9850,9850,9850,9850,0
20240118,171100,162029810,9850,9850,9850,9850,0
20240118,171000,162029810,9850,9850,9850,9850,0
20240118,170900,162029810,9850,9850,9850,9850,0
20240118,170800,162029810,9850,9850,9850,9850,0
20240118,170700,162029810,9850,9850,9850,9850,0
20240118,170600,162029810,9850,9850,9850,9850,0
20240118,170500,162029810,9850,9850,9850,9850,0
20240118,170400,162029810,9850,9850,9850,9850,0
20240118,170300,162029810,9850,9850,9850,9850,0
20240118,170200,162029810,9850,9850,9850,9850,0
20240118,170100,162029810,9850,9850,9850,9850,0
20240118,170000,162029810,9850,9850,9850,9850,0
20240118,165900,162029810,9850,9850,9850,9850,0
20240118,165800,162029810,9850,9850,9850,9850,0
20240118,165700,162029810,9850,9850,9850,9850,788
20240118,165600,162029810,9850,9850,9850,9850,0
20240118,165500,162029810,9850,9850,9850,9850,0
20240118,165400,162029810,9850,9850,9850,9850,0
20240118,165300,162029810,9850,9850,9850,9850,0
20240118,165200,162029810,9850,9850,9850,9850,0
20240118,165100,162029810,9850,9850,9850,9850,0
20240118,165000,162029810,9850,9850,9850,9850,0
20240118,164900,162029810,9850,9850,9850,9850,0
20240118,164800,162029810,9850,9850,9850,9850,0
20240118,164700,162029810,9850,9850,9850,9850,0
20240118,164600,162029810,9850,9850,9850,9850,0
20240118,164500,162029810,9850,9850,9850,9850,0
20240118,164400,162029810,9850,9850,9850,9850,0
20240118,164300,162029810,9850,9850,9850,9850,0
20240118,164200,162029810,9850,9850,9850,9850,0
20240118,164100,162029810,9850,9850,9850,9850,0
20240118,164000,162029810,9850,9850,9850,9850,0
20240118,163900,162029810,9850,9850,9850,9850,0
20240118,163800,162029810,9850,9850,9850,9850,0
20240118,163700,162029810,9850,9850,9850,9850,0
20240118,163600,162029810,9850,9850,9850,9850,0
20240118,163500,162029810,9850,9850,9850,9850,0
20240118,163400,162029810,9850,9850,9850,9850,0
20240118,163300,162029810,9850,9850,9850,9850,0
20240118,163200,162029810,9850,9850,9850,9850,0
20240118,163100,162029810,9850,9850,9850,9850,0
20240118,163000,162029810,9850,9850,9850,9850,0
20240118,162900,162029810,9850,9850,9850,9850,0
20240118,162800,162029810,9850,9850,9850,9850,0
20240118,162700,162029810,9850,9850,9850,9850,788
20240118,162600,162029810,9850,9850,9850,9850,0
20240118,162500,162029810,9850,9850,9850,9850,0
20240118,162400,162029810,9850,9850,9850,9850,0
20240118,162300,162029810,9850,9850,9850,9850,0
20240118,162200,162029810,9850,9850,9850,9850,0
20240118,162100,162029810,9850,9850,9850,9850,0
20240118,162000,162029810,9850,9850,9850,9850,0
20240118,161900,162029810,9850,9850,9850,9850,0
20240118,161800,162029810,9850,9850,9850,9850,0
20240118,161700,162029810,9850,9850,9850,9850,0
20240118,161600,162029810,9850,9850,9850,9850,0
20240118,161500,162029810,9850,9850,9850,9850,0
20240118,161400,162029810,9850,9850,9850,9850,0
20240118,161300,162029810,9850,9850,9850,9850,0
20240118,161200,162029810,9850,9850,9850,9850,0
20240118,161100,162029810,9850,9850,9850,9850,0
20240118,161000,162029810,9850,9850,9850,9850,0
20240118,160900,162029810,9850,9850,9850,9850,0
20240118,160800,162029810,9850,9850,9850,9850,0
20240118,160700,162029810,9850,9850,9850,9850,0
20240118,160600,162029810,9850,9850,9850,9850,0
20240118,160500,162029810,9850,9850,9850,9850,0
20240118,160400,162029810,9850,9850,9850,9850,0
20240118,160300,162029810,9850,9850,9850,9850,0
20240118,160200,162029810,9850,9850,9850,9850,0
20240118,160100,162029810,9850,9850,9850,9850,0
20240118,160000,162029810,9850,9850,9850,9850,0
20240118,155900,162029810,9850,9850,9850,9850,0
20240118,155800,162029810,9850,9850,9850,9850,0
20240118,155700,162029810,9850,9850,9850,9850,788
20240118,155600,162029810,9850,9850,9850,9850,0
20240118,155500,162029810,9850,9850,9850,9850,0
20240118,155400,162029810,9850,9850,9850,9850,0
20240118,155300,162029810,9850,9850,9850,9850,0
20240118,155200,162029810,9850,9850,9850,9850,0
20240118,155100,162029810,9850,9850,9850,9850,0
20240118,155000,162029810,9850,9850,9850,9850,0
20240118,154900,162029810,9850,9850,9850,9850,0
20240118,154800,162029810,9850,9850,9850,9850,0
20240118,154700,162029810,9850,9850,9850,9850,0
20240118,154600,162029810,9850,9850,9850,9850,0
20240118,154500,162029810,9850,9850,9850,9850,0
20240118,154400,162029810,9850,9850,9850,9850,0
20240118,154300,162029810,9850,9850,9850,9850,0
20240118,154200,162029810,9850,9850,9850,9850,0
20240118,154100,162029810,9850,9850,9850,9850,0
20240118,154000,162029810,9850,9850,9850,9850,0
20240118,153900,162029810,9850,9850,9850,9850,0
20240118,153800,162029810,9850,9850,9850,9850,0
20240118,153700,162029810,9850,9850,9850,9850,0
20240118,153600,162029810,9850,9850,9850,9850,0
20240118,153500,162029810,9850,9850,9850,9850,0
20240118,153400,162029810,9850,9850,9850,9850,0
20240118,153300,162029810,9850,9850,9850,9850,0
20240118,153200,162029810,9850,9850,9850,9850,0
20240118,153100,162029810,9850,9850,9850,9850,0
20240118,153000,162029810,9850,9850,9850,9850,788
20240118,152900,154268010,9930,9930,9930,9930,0
20240118,152800,154268010,9930,9930,9930,9930,0
20240118,152700,154268010,9930,9930,9930,9930,0
20240118,152600,154268010,9930,9930,9930,9930,0
20240118,152500,154268010,9930,9930,9930,9930,0
20240118,152400,154268010,9930,9930,9930,9930,0
20240118,152300,154268010,9930,9930,9930,9930,0
20240118,152200,154268010,9930,9930,9930,9930,0
20240118,152100,154268010,9930,9930,9930,9930,0
20240118,152000,154268010,9930,9930,9930,9930,0
20240118,151900,154268010,9930,9910,9930,9860,102
20240118,151800,153260470,9920,9920,9920,9920,0
20240118,151700,153260470,9920,9920,9920,9920,21
20240118,151600,153052150,9930,9910,9930,9910,3
20240118,151500,153022380,9920,9920,9920,9920,6
20240118,151400,152962860,9920,9920,9920,9920,20
20240118,151300,152764460,9920,9920,9930,9920,60
20240118,151200,152168960,9920,9920,9920,9920,13
20240118,151100,152040000,9910,9910,9910,9910,9
20240118,151000,151950810,9910,9910,9910,9910,1
20240118,150900,151940900,9900,9900,9900,9900,5
20240118,150800,151891400,9880,9880,9880,9880,0
20240118,150700,151891400,9880,9880,9880,9880,0
20240118,150600,151891400,9880,9880,9880,9880,0
20240118,150500,151891400,9880,9930,9930,9880,33
20240118,150400,151563790,9930,9880,9930,9880,4
20240118,150300,151524170,9890,9880,9890,9880,5
20240118,150200,151474730,9890,9920,9920,9890,2
20240118,150100,151454920,9930,9930,9930,9930,0
20240118,150000,151454920,9930,9930,9930,9930,0
20240118,145900,151454920,9930,9930,9930,9930,0
20240118,145800,151454920,9930,9890,9930,9880,37
20240118,145700,151088730,9890,9890,9890,9890,1
20240118,145600,151078840,9940,9940,9940,9940,0
20240118,145500,151078840,9940,9910,9940,9910,12
20240118,145400,150959890,9910,9910,9910,9910,61
20240118,145300,150355380,9910,9920,9920,9910,66
20240118,145200,149700670,9940,9940,9940,9940,0
20240118,145100,149700670,9940,9940,9940,9940,0
20240118,145000,149700670,9940,9940,9940,9940,21
20240118,144900,149491930,9940,9940,9940,9940,0
20240118,144800,149491930,9940,9940,9940,9940,2
20240118,144700,149472050,9940,9940,9940,9940,0
20240118,144600,149472050,9940,9940,9940,9940,3
20240118,144500,149442230,9930,9930,9930,9930,0
20240118,144400,149442230,9930,9930,9930,9930,0
20240118,144300,149442230,9930,9930,9930,9930,0
20240118,144200,149442230,9930,9930,9930,9930,0
20240118,144100,149442230,9930,9930,9930,9930,2
20240118,144000,149422370,9930,9930,9930,9930,2
20240118,143900,149402510,9930,9910,9930,9880,9
20240118,143800,149313360,9890,9940,9940,9870,6
20240118,143700,149254000,9900,9900,9900,9900,10
20240118,143600,149155000,9900,9900,9900,9900,0
20240118,143500,149155000,9900,9900,9900,9900,5
20240118,143400,149105500,9940,9930,9940,9930,111
20240118,143300,148003170,9920,9910,9920,9910,30
20240118,143200,147705670,9910,9880,9910,9870,13
20240118,143100,147576930,9880,9870,9880,9870,23
20240118,143000,147349910,9870,9890,9890,9870,141
20240118,142900,145955440,9910,9920,9920,9910,120
20240118,142800,144766230,9950,9930,9950,9930,2
20240118,142700,144746350,9950,9930,9950,9930,3
20240118,142600,144716530,9910,9910,9910,9910,1
20240118,142500,144706620,9940,9940,9940,9940,0
20240118,142400,144706620,9940,9940,9940,9940,0
20240118,142300,144706620,9940,9940,9940,9940,0
20240118,142200,144706620,9940,9940,9940,9940,0
20240118,142100,144706620,9940,9940,9940,9940,102
20240118,142000,143692740,9890,9900,9900,9890,2
20240118,141900,143672950,9960,9950,9960,9950,11
20240118,141800,143563490,9950,9900,9950,9900,80
20240118,141700,142770490,9950,9950,9950,9950,0
20240118,141600,142770490,9950,9950,9950,9950,0
20240118,141500,142770490,9950,9950,9950,9950,1
20240118,141400,142760540,9900,9900,9900,9900,0
20240118,141300,142760540,9900,9900,9900,9900,1
20240118,141200,142750640,9950,9960,9960,9950,16
20240118,141100,142591330,9920,9900,9920,9900,510
20240118,141000,137538360,9890,9890,9890,9890,0
20240118,140900,137538360,9890,9890,9890,9890,0
20240118,140800,137538360,9890,9890,9890,9890,200
20240118,140700,135560360,9860,9860,9860,9860,0
20240118,140600,135560360,9860,9890,9890,9800,2017
20240118,140500,115703330,9860,9940,9940,9860,1876
20240118,140400,97130990,9900,9960,9960,9900,106
20240118,140300,96079410,9940,9940,9940,9940,0
20240118,140200,96079410,9940,9940,9940,9940,0
20240118,140100,96079410,9940,9940,9940,9940,0
20240118,140000,96079410,9940,9940,9940,9940,0
20240118,135900,96079410,9940,9970,9970,9900,222
20240118,135800,93879280,9960,9950,9960,9940,44
20240118,135700,93441270,9950,9940,9950,9900,263
20240118,135600,90834270,9900,9930,9950,9900,207
20240118,135500,88784750,9950,9910,9950,9900,376
20240118,135400,85058700,9910,9940,9950,9910,34
20240118,135300,84720810,9930,9920,9940,9920,20
20240118,135200,84522160,9910,9910,9910,9910,5
20240118,135100,84472610,9920,9930,9930,9920,298
20240118,135000,81516440,9930,9930,9930,9930,0
20240118,134900,81516440,9930,9930,9930,9930,1
20240118,134800,81506510,9950,9950,9970,9950,137
20240118,134700,80142650,9930,9930,9930,9930,1
20240118,134600,80132720,9920,9930,9930,9920,64
20240118,134500,79497210,9950,9960,9970,9950,3
20240118,134400,79467330,9930,9930,9930,9930,287
20240118,134300,76617420,9950,9970,9970,9930,47
20240118,134200,76150610,9930,9940,9940,9930,141
20240118,134100,74749890,9970,9970,9970,9970,1
20240118,134000,74739920,9970,9970,9970,9970,0
20240118,133900,74739920,9970,9930,9970,9930,2
20240118,133800,74720020,9940,9940,9940,9940,4
20240118,133700,74680260,9970,9970,9970,9970,20
20240118,133600,74480860,9930,9950,9960,9930,22
20240118,133500,74261900,9930,9940,9940,9930,2
20240118,133400,74242030,9930,9930,9930,9930,1
20240118,133300,74232100,9930,9930,9930,9930,0
20240118,133200,74232100,9930,9930,9930,9930,1
20240118,133100,74222170,9940,9970,9990,9940,98
20240118,133000,73245640,9940,9940,9940,9940,0
20240118,132900,73245640,9940,9960,9960,9940,2
20240118,132800,73225740,9970,9970,9970,9970,0
20240118,132700,73225740,9970,9980,9980,9930,402
20240118,132600,69223770,9990,9990,9990,9990,0
20240118,132500,69223770,9990,9980,9990,9950,547
20240118,132400,63778500,9990,9990,9990,9990,0
20240118,132300,63778500,9990,9990,9990,9990,0
20240118,132200,63778500,9990,9990,9990,9990,0
20240118,132100,63778500,9990,9990,9990,9990,0
20240118,132000,63778500,9990,9990,9990,9990,60
20240118,131900,63179100,9990,9990,9990,9990,0
20240118,131800,63179100,9990,9990,9990,9990,17
20240118,131700,63009270,9990,9990,9990,9990,0
20240118,131600,63009270,9990,9990,10000,9990,102
20240118,131500,61990280,10000,10000,10000,10000,0
20240118,131400,61990280,10000,10000,10000,10000,0
20240118,131300,61990280,10000,10000,10000,10000,0
20240118,131200,61990280,10000,10000,10000,10000,0
20240118,131100,61990280,10000,10000,10000,10000,0
20240118,131000,61990280,10000,10000,10000,10000,0
20240118,130900,61990280,10000,10000,10000,10000,0
20240118,130800,61990280,10000,10000,10000,10000,0
20240118,130700,61990280,10000,10000,10000,10000,0
20240118,130600,61990280,10000,10000,10000,10000,0
20240118,130500,61990280,10000,10000,10000,10000,0
20240118,130400,61990280,10000,10000,10000,10000,0
20240118,130300,61990280,10000,10000,10000,10000,13
20240118,130200,61860280,10000,10000,10000,10000,0
20240118,130100,61860280,10000,10000,10000,10000,1
20240118,130000,61850280,10000,10000,10000,10000,10
20240118,125900,61750280,9990,9990,9990,9990,0
20240118,125800,61750280,9990,9990,9990,9990,0
20240118,125700,61750280,9990,9990,9990,9990,0
20240118,125600,61750280,9990,10000,10000,9990,4
20240118,125500,61710300,10010,10010,10010,10010,1
20240118,125400,61700290,9970,9970,9970,9970,0
20240118,125300,61700290,9970,9970,9980,9970,178
20240118,125200,59925620,9980,10000,10000,9980,1056
20240118,125100,49385640,10010,10010,10010,10010,0
20240118,125000,49385640,10010,10010,10010,10010,1
20240118,124900,49375630,10000,10000,10000,10000,0
20240118,124800,49375630,10000,10000,10000,10000,0
20240118,124700,49375630,10000,10000,10000,10000,0
20240118,124600,49375630,10000,10000,10000,10000,0
20240118,124500,49375630,10000,10000,10000,10000,0
20240118,124400,49375630,10000,10000,10000,10000,228
20240118,124300,47095630,10000,10000,10000,10000,0
20240118,124200,47095630,10000,10000,10000,10000,0
20240118,124100,47095630,10000,9990,10000,9990,82
20240118,124000,46276130,10000,10000,10000,10000,0
20240118,123900,46276130,10000,10000,10000,10000,2
20240118,123800,46256130,9980,9990,9990,9980,126
20240118,123700,44998540,10000,10000,10000,10000,15
20240118,123600,44848540,10000,10000,10000,10000,9
20240118,123500,44758540,10000,10000,10000,10000,0
20240118,123400,44758540,10000,10000,10000,10000,11
20240118,123300,44648540,9990,9990,9990,9990,0
20240118,123200,44648540,9990,9990,9990,9990,1
20240118,123100,44638550,9990,9990,9990,9990,0
20240118,123000,44638550,9990,9990,9990,9990,0
20240118,122900,44638550,9990,9990,9990,9990,1
20240118,122800,44628560,9990,9990,9990,9990,1
20240118,122700,44618570,10000,10000,10000,10000,2
20240118,122600,44598570,9990,10000,10010,9990,75
20240118,122500,43848860,10010,10010,10010,10010,0
20240118,122400,43848860,10010,10010,10010,10010,50
20240118,122300,43348360,10010,10010,10010,10010,62
20240118,122200,42727740,10010,10010,10010,10010,0
20240118,122100,42727740,10010,10010,10010,10010,0
20240118,122000,42727740,10010,10010,10010,10010,0
20240118,121900,42727740,10010,10010,10010,10010,0
20240118,121800,42727740,10010,10010,10010,10010,0
20240118,121700,42727740,10010,10010,10010,10010,0
20240118,121600,42727740,10010,10010,10010,10010,0
20240118,121500,42727740,10010,10010,10010,10010,2
20240118,121400,42707720,9990,9990,9990,9990,0
20240118,121300,42707720,9990,9990,9990,9990,8
20240118,121200,42627800,9990,9990,9990,9990,21
20240118,121100,42418010,9990,9990,9990,9990,0
20240118,121000,42418010,9990,9990,9990,9990,0
20240118,120900,42418010,9990,9990,9990,9990,0
20240118,120800,42418010,9990,9990,9990,9990,3
20240118,120700,42388040,9990,9990,9990,9990,2
20240118,120600,42368060,9980,9990,9990,9980,21
20240118,120500,42158380,9990,9990,9990,9990,0
20240118,120400,42158380,9990,10000,10000,9990,6
20240118,120300,42098420,9990,9990,9990,9990,0
20240118,120200,42098420,9990,9990,9990,9990,0
20240118,120100,42098420,9990,10000,10000,9990,225
20240118,120000,39848520,10010,10010,10010,10010,0
20240118,115900,39848520,10010,10010,10010,10010,4
20240118,115800,39808480,10020,10020,10020,10020,0
20240118,115700,39808480,10020,10020,10020,10020,0
20240118,115600,39808480,10020,10020,10020,10020,101
20240118,115500,38796460,10020,10020,10020,10020,1
20240118,115400,38786440,10030,10030,10030,10030,0
20240118,115300,38786440,10030,10030,10030,10030,0
20240118,115200,38786440,10030,10030,10030,10030,1
20240118,115100,38776410,10040,10040,10040,10040,0
20240118,115000,38776410,10040,10040,10040,10040,0
20240118,114900,38776410,10040,10040,10040,10040,0
20240118,114800,38776410,10040,10040,10040,10040,0
20240118,114700,38776410,10040,10040,10040,10040,1
20240118,114600,38766370,10020,10020,10020,10020,0
20240118,114500,38766370,10020,10020,10020,10020,20
20240118,114400,38565970,10020,10020,10020,10020,0
20240118,114300,38565970,10020,10020,10020,10020,0
20240118,114200,38565970,10020,10020,10020,10020,0
20240118,114100,38565970,10020,10020,10020,10020,6
20240118,114000,38505850,10030,10030,10030,10030,0
20240118,113900,38505850,10030,10030,10030,10030,0
20240118,113800,38505850,10030,10030,10030,10030,0
20240118,113700,38505850,10030,10030,10030,10030,0
20240118,113600,38505850,10030,10030,10030,10030,3
20240118,113500,38475760,10030,10030,10030,10030,0
20240118,113400,38475760,10030,10030,10030,10030,1
20240118,113300,38465730,10030,10030,10030,10030,3
20240118,113200,38435640,10030,10030,10030,10030,3
20240118,113100,38405550,10030,10030,10030,10030,3
20240118,113000,38375460,10030,10030,10030,10030,0
20240118,112900,38375460,10030,10030,10030,10030,0
20240118,112800,38375460,10030,10040,10040,10030,20
20240118,112700,38174770,10040,10040,10040,10040,1
20240118,112600,38164730,10050,10050,10050,10050,0
20240118,112500,38164730,10050,10020,10050,10020,9
20240118,112400,38074520,10030,10030,10030,10030,0
20240118,112300,38074520,10030,10030,10030,10030,0
20240118,112200,38074520,10030,10030,10030,10030,0
20240118,112100,38074520,10030,10030,10030,10030,0
20240118,112000,38074520,10030,10030,10030,10030,0
20240118,111900,38074520,10030,10030,10030,10030,0
20240118,111800,38074520,10030,10030,10030,10030,0
20240118,111700,38074520,10030,9990,10030,9990,302
20240118,111600,35057460,10000,10020,10020,10000,233
20240118,111500,32725730,10030,10030,10030,10030,0
20240118,111400,32725730,10030,10030,10030,10030,1
20240118,111300,32715700,10040,10040,10040,10040,0
20240118,111200,32715700,10040,10040,10040,10040,0
20240118,111100,32715700,10040,10040,10040,10040,0
20240118,111000,32715700,10040,10040,10040,10040,5
20240118,110900,32665500,10040,10040,10040,10040,0
20240118,110800,32665500,10040,10040,10040,10040,0
20240118,110700,32665500,10040,10040,10040,10040,0
20240118,110600,32665500,10040,10040,10040,10040,0
20240118,110500,32665500,10040,10040,10040,10040,0
20240118,110400,32665500,10040,10040,10040,10040,0
20240118,110300,32665500,10040,10040,10040,10040,0
20240118,110200,32665500,10040,10040,10040,10040,0
20240118,110100,32665500,10040,10040,10040,10040,0
20240118,110000,32665500,10040,10040,10040,10040,0
20240118,105900,32665500,10040,10040,10040,10040,0
20240118,105800,32665500,10040,10040,10040,10040,3
20240118,105700,32635380,10040,10030,10040,10030,100
20240118,105600,31631480,10030,10030,10030,10030,0
20240118,105500,31631480,10030,10030,10030,10030,0
20240118,105400,31631480,10030,10030,10030,10030,0
20240118,105300,31631480,10030,10030,10030,10030,0
20240118,105200,31631480,10030,10030,10030,10030,0
20240118,105100,31631480,10030,10030,10030,10030,0
20240118,105000,31631480,10030,10030,10030,10030,12
20240118,104900,31511120,10030,10030,10030,10030,1
20240118,104800,31501090,10030,10030,10030,10030,0
20240118,104700,31501090,10030,10030,10030,10030,0
20240118,104600,31501090,10030,10030,10030,10030,22
20240118,104500,31280430,10040,10040,10040,10040,0
20240118,104400,31280430,10040,10040,10040,10040,2
20240118,104300,31260350,10040,10050,10050,10040,4
20240118,104200,31220170,10040,10040,10040,10040,1
20240118,104100,31210130,10030,10030,10030,10030,0
20240118,104000,31210130,10030,10030,10030,10030,0
20240118,103900,31210130,10030,10030,10030,10030,0
20240118,103800,31210130,10030,10030,10030,10030,78
20240118,103700,30427790,10030,10030,10030,10030,0
20240118,103600,30427790,10030,10030,10030,10030,2
20240118,103500,30407730,10010,10010,10010,10010,0
20240118,103400,30407730,10010,10020,10020,10010,20
20240118,103300,30207360,10020,10020,10020,10020,0
20240118,103200,30207360,10020,10020,10020,10020,0
20240118,103100,30207360,10020,10020,10020,10020,0
20240118,103000,30207360,10020,10020,10020,10020,0
20240118,102900,30207360,10020,10020,10020,10020,0
20240118,102800,30207360,10020,10030,10030,10020,54
20240118,102700,29665750,10030,10030,10030,10030,0
20240118,102600,29665750,10030,10030,10030,10030,0
20240118,102500,29665750,10030,10030,10030,10030,0
20240118,102400,29665750,10030,10030,10030,10030,0
20240118,102300,29665750,10030,10030,10030,10030,0
20240118,102200,29665750,10030,10030,10030,10030,1
20240118,102100,29655720,10030,10030,10030,10030,0
20240118,102000,29655720,10030,10030,10030,10030,0
20240118,101900,29655720,10030,10030,10030,10030,0
20240118,101800,29655720,10030,10030,10030,10030,100
20240118,101700,28652720,10040,10040,10040,10040,0
20240118,101600,28652720,10040,10040,10040,10040,2
20240118,101500,28632640,10050,10050,10050,10050,0
20240118,101400,28632640,10050,10050,10050,10050,3
20240118,101300,28602490,10060,10060,10060,10060,0
20240118,101200,28602490,10060,10060,10060,10060,1
20240118,101100,28592430,10060,10060,10060,10060,2
20240118,101000,28572310,10050,10050,10050,10050,0
20240118,100900,28572310,10050,10050,10050,10050,0
20240118,100800,28572310,10050,10040,10050,10040,552
20240118,100700,23028370,10030,10030,10030,10030,0
20240118,100600,23028370,10030,10030,10030,10030,0
20240118,100500,23028370,10030,10030,10030,10030,80
20240118,100400,22225970,10030,10030,10030,10030,100
20240118,100300,21222970,10000,10000,10000,10000,0
20240118,100200,21222970,10000,10000,10000,10000,0
20240118,100100,21222970,10000,10000,10000,10000,0
20240118,100000,21222970,10000,10000,10000,10000,32
20240118,095900,20902970,10020,10020,10020,10020,2
20240118,095800,20882930,10030,10030,10030,10030,5
20240118,095700,20832780,10030,10030,10030,10030,0
20240118,095600,20832780,10030,10030,10030,10030,0
20240118,095500,20832780,10030,10030,10030,10030,55
20240118,095400,20281130,10030,10030,10030,10030,73
20240118,095300,19548940,10030,10030,10030,10030,0
20240118,095200,19548940,10030,10030,10030,10030,0
20240118,095100,19548940,10030,10030,10030,10030,0
20240118,095000,19548940,10030,10030,10030,10030,0
20240118,094900,19548940,10030,10020,10030,10020,235
20240118,094800,17193240,10020,10020,10020,10020,0
20240118,094700,17193240,10020,10020,10020,10020,0
20240118,094600,17193240,10020,10020,10020,10020,5
20240118,094500,17143140,10020,10020,10020,10020,5
20240118,094400,17093040,10020,10020,10020,10020,0
20240118,094300,17093040,10020,10020,10020,10020,0
20240118,094200,17093040,10020,10020,10020,10020,0
20240118,094100,17093040,10020,10020,10020,10020,0
20240118,094000,17093040,10020,10020,10020,10020,0
20240118,093900,17093040,10020,10020,10020,10020,0
20240118,093800,17093040,10020,10020,10020,10020,1
20240118,093700,17083020,10020,10020,10020,10020,7
20240118,093600,17012880,10020,10020,10020,10020,0
20240118,093500,17012880,10020,10020,10020,10020,0
20240118,093400,17012880,10020,10020,10020,10020,5
20240118,093300,16962780,10010,9990,10010,9990,3
20240118,093200,16932770,9980,9980,9980,9980,0
20240118,093100,16932770,9980,9980,9980,9980,1
20240118,093000,16922790,10020,9970,10020,9970,89
20240118,092900,16035380,9970,9970,9970,9970,1
20240118,092800,16025410,9970,9990,9990,9970,12
20240118,092700,15905730,10020,10000,10020,10000,2
20240118,092600,15885710,10030,10030,10030,10030,0
20240118,092500,15885710,10030,10030,10030,10030,0
20240118,092400,15885710,10030,9990,10030,9990,5
20240118,092300,15835720,9990,9990,9990,9990,0
20240118,092200,15835720,9990,10010,10010,9990,66
20240118,092100,15176080,10010,10010,10010,10010,71
20240118,092000,14465370,10030,10030,10030,10030,0
20240118,091900,14465370,10030,10030,10030,10030,1020
20240118,091800,4234770,10030,10030,10030,10030,0
20240118,091700,4234770,10030,10030,10030,10030,0
20240118,091600,4234770,10030,10020,10030,10020,2
20240118,091500,4214720,10020,10040,10040,10020,2
20240118,091400,4194660,10000,10000,10000,10000,0
20240118,091300,4194660,10000,10000,10000,10000,30
20240118,091200,3894660,10000,10000,10000,10000,0
20240118,091100,3894660,10000,9990,10000,9950,119
20240118,091000,2709110,10000,10000,10000,10000,1
20240118,090900,2699110,10000,10000,10000,10000,1
20240118,090800,2689110,10000,10000,10000,10000,1
20240118,090700,2679110,10040,10040,10040,10040,0
20240118,090600,2679110,10040,10040,10040,10040,101
20240118,090500,1665070,10050,10050,10050,10050,0
20240118,090400,1665070,10050,10050,10050,10050,0
20240118,090300,1665070,10050,10050,10050,10050,0
20240118,090200,1665070,10050,10050,10050,10050,1
20240118,090100,1655020,9990,9990,9990,9990,0
20240118,090000,1655020,9990,10050,10060,9990,149