stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,193300,215592280,3065,3065,3065,3065,3704
20240118,193200,215592280,3065,3065,3065,3065,0
20240118,193100,215592280,3065,3065,3065,3065,0
20240118,193000,215592280,3065,3065,3065,3065,0
20240118,192900,215592280,3065,3065,3065,3065,0
20240118,192800,215592280,3065,3065,3065,3065,0
20240118,192700,215592280,3065,3065,3065,3065,0
20240118,192600,215592280,3065,3065,3065,3065,0
20240118,192500,215592280,3065,3065,3065,3065,0
20240118,192400,215592280,3065,3065,3065,3065,0
20240118,192300,215592280,3065,3065,3065,3065,0
20240118,192200,215592280,3065,3065,3065,3065,0
20240118,192100,215592280,3065,3065,3065,3065,0
20240118,192000,215592280,3065,3065,3065,3065,0
20240118,191900,215592280,3065,3065,3065,3065,0
20240118,191800,215592280,3065,3065,3065,3065,0
20240118,191700,215592280,3065,3065,3065,3065,0
20240118,191600,215592280,3065,3065,3065,3065,0
20240118,191500,215592280,3065,3065,3065,3065,0
20240118,191400,215592280,3065,3065,3065,3065,0
20240118,191300,215592280,3065,3065,3065,3065,0
20240118,191200,215592280,3065,3065,3065,3065,0
20240118,191100,215592280,3065,3065,3065,3065,0
20240118,191000,215592280,3065,3065,3065,3065,0
20240118,190900,215592280,3065,3065,3065,3065,0
20240118,190800,215592280,3065,3065,3065,3065,0
20240118,190700,215592280,3065,3065,3065,3065,0
20240118,190600,215592280,3065,3065,3065,3065,0
20240118,190500,215592280,3065,3065,3065,3065,0
20240118,190400,215592280,3065,3065,3065,3065,0
20240118,190300,215592280,3065,3065,3065,3065,3704
20240118,190200,215592280,3065,3065,3065,3065,0
20240118,190100,215592280,3065,3065,3065,3065,0
20240118,190000,215592280,3065,3065,3065,3065,0
20240118,185900,215592280,3065,3065,3065,3065,0
20240118,185800,215592280,3065,3065,3065,3065,0
20240118,185700,215592280,3065,3065,3065,3065,0
20240118,185600,215592280,3065,3065,3065,3065,0
20240118,185500,215592280,3065,3065,3065,3065,0
20240118,185400,215592280,3065,3065,3065,3065,0
20240118,185300,215592280,3065,3065,3065,3065,0
20240118,185200,215592280,3065,3065,3065,3065,0
20240118,185100,215592280,3065,3065,3065,3065,0
20240118,185000,215592280,3065,3065,3065,3065,0
20240118,184900,215592280,3065,3065,3065,3065,0
20240118,184800,215592280,3065,3065,3065,3065,0
20240118,184700,215592280,3065,3065,3065,3065,0
20240118,184600,215592280,3065,3065,3065,3065,0
20240118,184500,215592280,3065,3065,3065,3065,0
20240118,184400,215592280,3065,3065,3065,3065,0
20240118,184300,215592280,3065,3065,3065,3065,0
20240118,184200,215592280,3065,3065,3065,3065,0
20240118,184100,215592280,3065,3065,3065,3065,0
20240118,184000,215592280,3065,3065,3065,3065,0
20240118,183900,215592280,3065,3065,3065,3065,0
20240118,183800,215592280,3065,3065,3065,3065,0
20240118,183700,215592280,3065,3065,3065,3065,0
20240118,183600,215592280,3065,3065,3065,3065,0
20240118,183500,215592280,3065,3065,3065,3065,0
20240118,183400,215592280,3065,3065,3065,3065,0
20240118,183300,215592280,3065,3065,3065,3065,3704
20240118,183200,215592280,3065,3065,3065,3065,0
20240118,183100,215592280,3065,3065,3065,3065,0
20240118,183000,215592280,3065,3065,3065,3065,0
20240118,182900,215592280,3065,3065,3065,3065,0
20240118,182800,215592280,3065,3065,3065,3065,0
20240118,182700,215592280,3065,3065,3065,3065,0
20240118,182600,215592280,3065,3065,3065,3065,0
20240118,182500,215592280,3065,3065,3065,3065,0
20240118,182400,215592280,3065,3065,3065,3065,0
20240118,182300,215592280,3065,3065,3065,3065,0
20240118,182200,215592280,3065,3065,3065,3065,0
20240118,182100,215592280,3065,3065,3065,3065,0
20240118,182000,215592280,3065,3065,3065,3065,0
20240118,181900,215592280,3065,3065,3065,3065,0
20240118,181800,215592280,3065,3065,3065,3065,0
20240118,181700,215592280,3065,3065,3065,3065,0
20240118,181600,215592280,3065,3065,3065,3065,0
20240118,181500,215592280,3065,3065,3065,3065,0
20240118,181400,215592280,3065,3065,3065,3065,0
20240118,181300,215592280,3065,3065,3065,3065,0
20240118,181200,215592280,3065,3065,3065,3065,0
20240118,181100,215592280,3065,3065,3065,3065,0
20240118,181000,215592280,3065,3065,3065,3065,0
20240118,180900,215592280,3065,3065,3065,3065,0
20240118,180800,215592280,3065,3065,3065,3065,0
20240118,180700,215592280,3065,3065,3065,3065,0
20240118,180600,215592280,3065,3065,3065,3065,0
20240118,180500,215592280,3065,3065,3065,3065,0
20240118,180400,215592280,3065,3065,3065,3065,0
20240118,180300,215592280,3065,3065,3065,3065,3704
20240118,180200,215592280,3065,3065,3065,3065,0
20240118,180100,215592280,3065,3065,3065,3065,0
20240118,180000,215592280,3065,3065,3065,3065,0
20240118,175900,215592280,3065,3065,3065,3065,0
20240118,175800,215592280,3065,3065,3065,3065,0
20240118,175700,215592280,3065,3065,3065,3065,0
20240118,175600,215592280,3065,3065,3065,3065,0
20240118,175500,215592280,3065,3065,3065,3065,0
20240118,175400,215592280,3065,3065,3065,3065,0
20240118,175300,215592280,3065,3065,3065,3065,0
20240118,175200,215592280,3065,3065,3065,3065,0
20240118,175100,215592280,3065,3065,3065,3065,0
20240118,175000,215592280,3065,3065,3065,3065,0
20240118,174900,215592280,3065,3065,3065,3065,0
20240118,174800,215592280,3065,3065,3065,3065,0
20240118,174700,215592280,3065,3065,3065,3065,0
20240118,174600,215592280,3065,3065,3065,3065,0
20240118,174500,215592280,3065,3065,3065,3065,0
20240118,174400,215592280,3065,3065,3065,3065,0
20240118,174300,215592280,3065,3065,3065,3065,0
20240118,174200,215592280,3065,3065,3065,3065,0
20240118,174100,215592280,3065,3065,3065,3065,0
20240118,174000,215592280,3065,3065,3065,3065,0
20240118,173900,215592280,3065,3065,3065,3065,0
20240118,173800,215592280,3065,3065,3065,3065,0
20240118,173700,215592280,3065,3065,3065,3065,0
20240118,173600,215592280,3065,3065,3065,3065,0
20240118,173500,215592280,3065,3065,3065,3065,0
20240118,173400,215592280,3065,3065,3065,3065,0
20240118,173300,215592280,3065,3065,3065,3065,3704
20240118,173200,215592280,3065,3065,3065,3065,0
20240118,173100,215592280,3065,3065,3065,3065,0
20240118,173000,215592280,3065,3065,3065,3065,0
20240118,172900,215592280,3065,3065,3065,3065,0
20240118,172800,215592280,3065,3065,3065,3065,0
20240118,172700,215592280,3065,3065,3065,3065,0
20240118,172600,215592280,3065,3065,3065,3065,0
20240118,172500,215592280,3065,3065,3065,3065,0
20240118,172400,215592280,3065,3065,3065,3065,0
20240118,172300,215592280,3065,3065,3065,3065,0
20240118,172200,215592280,3065,3065,3065,3065,0
20240118,172100,215592280,3065,3065,3065,3065,0
20240118,172000,215592280,3065,3065,3065,3065,0
20240118,171900,215592280,3065,3065,3065,3065,0
20240118,171800,215592280,3065,3065,3065,3065,0
20240118,171700,215592280,3065,3065,3065,3065,0
20240118,171600,215592280,3065,3065,3065,3065,0
20240118,171500,215592280,3065,3065,3065,3065,0
20240118,171400,215592280,3065,3065,3065,3065,0
20240118,171300,215592280,3065,3065,3065,3065,0
20240118,171200,215592280,3065,3065,3065,3065,0
20240118,171100,215592280,3065,3065,3065,3065,0
20240118,171000,215592280,3065,3065,3065,3065,0
20240118,170900,215592280,3065,3065,3065,3065,0
20240118,170800,215592280,3065,3065,3065,3065,0
20240118,170700,215592280,3065,3065,3065,3065,0
20240118,170600,215592280,3065,3065,3065,3065,0
20240118,170500,215592280,3065,3065,3065,3065,0
20240118,170400,215592280,3065,3065,3065,3065,0
20240118,170300,215592280,3065,3065,3065,3065,3704
20240118,170200,215592280,3065,3065,3065,3065,0
20240118,170100,215592280,3065,3065,3065,3065,0
20240118,170000,215592280,3065,3065,3065,3065,0
20240118,165900,215592280,3065,3065,3065,3065,0
20240118,165800,215592280,3065,3065,3065,3065,0
20240118,165700,215592280,3065,3065,3065,3065,0
20240118,165600,215592280,3065,3065,3065,3065,0
20240118,165500,215592280,3065,3065,3065,3065,0
20240118,165400,215592280,3065,3065,3065,3065,0
20240118,165300,215592280,3065,3065,3065,3065,0
20240118,165200,215592280,3065,3065,3065,3065,0
20240118,165100,215592280,3065,3065,3065,3065,0
20240118,165000,215592280,3065,3065,3065,3065,0
20240118,164900,215592280,3065,3065,3065,3065,0
20240118,164800,215592280,3065,3065,3065,3065,0
20240118,164700,215592280,3065,3065,3065,3065,0
20240118,164600,215592280,3065,3065,3065,3065,0
20240118,164500,215592280,3065,3065,3065,3065,0
20240118,164400,215592280,3065,3065,3065,3065,0
20240118,164300,215592280,3065,3065,3065,3065,0
20240118,164200,215592280,3065,3065,3065,3065,0
20240118,164100,215592280,3065,3065,3065,3065,0
20240118,164000,215592280,3065,3065,3065,3065,0
20240118,163900,215592280,3065,3065,3065,3065,0
20240118,163800,215592280,3065,3065,3065,3065,0
20240118,163700,215592280,3065,3065,3065,3065,0
20240118,163600,215592280,3065,3065,3065,3065,0
20240118,163500,215592280,3065,3065,3065,3065,0
20240118,163400,215592280,3065,3065,3065,3065,0
20240118,163300,215592280,3065,3065,3065,3065,3704
20240118,163200,215592280,3065,3065,3065,3065,0
20240118,163100,215592280,3065,3065,3065,3065,0
20240118,163000,215592280,3065,3065,3065,3065,0
20240118,162900,215592280,3065,3065,3065,3065,0
20240118,162800,215592280,3065,3065,3065,3065,0
20240118,162700,215592280,3065,3065,3065,3065,0
20240118,162600,215592280,3065,3065,3065,3065,0
20240118,162500,215592280,3065,3065,3065,3065,0
20240118,162400,215592280,3065,3065,3065,3065,0
20240118,162300,215592280,3065,3065,3065,3065,0
20240118,162200,215592280,3065,3065,3065,3065,0
20240118,162100,215592280,3065,3065,3065,3065,0
20240118,162000,215592280,3065,3065,3065,3065,0
20240118,161900,215592280,3065,3065,3065,3065,0
20240118,161800,215592280,3065,3065,3065,3065,0
20240118,161700,215592280,3065,3065,3065,3065,0
20240118,161600,215592280,3065,3065,3065,3065,0
20240118,161500,215592280,3065,3065,3065,3065,0
20240118,161400,215592280,3065,3065,3065,3065,0
20240118,161300,215592280,3065,3065,3065,3065,0
20240118,161200,215592280,3065,3065,3065,3065,0
20240118,161100,215592280,3065,3065,3065,3065,0
20240118,161000,215592280,3065,3065,3065,3065,0
20240118,160900,215592280,3065,3065,3065,3065,0
20240118,160800,215592280,3065,3065,3065,3065,0
20240118,160700,215592280,3065,3065,3065,3065,0
20240118,160600,215592280,3065,3065,3065,3065,0
20240118,160500,215592280,3065,3065,3065,3065,0
20240118,160400,215592280,3065,3065,3065,3065,0
20240118,160300,215592280,3065,3065,3065,3065,3704
20240118,160200,215592280,3065,3065,3065,3065,0
20240118,160100,215592280,3065,3065,3065,3065,0
20240118,160000,215592280,3065,3065,3065,3065,0
20240118,155900,215592280,3065,3065,3065,3065,0
20240118,155800,215592280,3065,3065,3065,3065,0
20240118,155700,215592280,3065,3065,3065,3065,0
20240118,155600,215592280,3065,3065,3065,3065,0
20240118,155500,215592280,3065,3065,3065,3065,0
20240118,155400,215592280,3065,3065,3065,3065,0
20240118,155300,215592280,3065,3065,3065,3065,0
20240118,155200,215592280,3065,3065,3065,3065,0
20240118,155100,215592280,3065,3065,3065,3065,0
20240118,155000,215592280,3065,3065,3065,3065,0
20240118,154900,215592280,3065,3065,3065,3065,0
20240118,154800,215592280,3065,3065,3065,3065,0
20240118,154700,215592280,3065,3065,3065,3065,0
20240118,154600,215592280,3065,3065,3065,3065,0
20240118,154500,215592280,3065,3065,3065,3065,0
20240118,154400,215592280,3065,3065,3065,3065,0
20240118,154300,215592280,3065,3065,3065,3065,0
20240118,154200,215592280,3065,3065,3065,3065,0
20240118,154100,215592280,3065,3065,3065,3065,0
20240118,154000,215592280,3065,3065,3065,3065,0
20240118,153900,215592280,3065,3065,3065,3065,0
20240118,153800,215592280,3065,3065,3065,3065,0
20240118,153700,215592280,3065,3065,3065,3065,0
20240118,153600,215592280,3065,3065,3065,3065,0
20240118,153500,215592280,3065,3065,3065,3065,0
20240118,153400,215592280,3065,3065,3065,3065,0
20240118,153300,215592280,3065,3065,3065,3065,3704
20240118,153200,215592280,3065,3065,3065,3065,0
20240118,153100,215592280,3065,3065,3065,3065,0
20240118,153000,215592280,3065,3065,3065,3065,3704
20240118,152900,204239520,3070,3070,3070,3070,0
20240118,152800,204239520,3070,3070,3070,3070,0
20240118,152700,204239520,3070,3070,3070,3070,0
20240118,152600,204239520,3070,3070,3070,3070,0
20240118,152500,204239520,3070,3070,3070,3070,0
20240118,152400,204239520,3070,3070,3070,3070,0
20240118,152300,204239520,3070,3070,3070,3070,0
20240118,152200,204239520,3070,3070,3070,3070,0
20240118,152100,204239520,3070,3070,3070,3070,0
20240118,152000,204239520,3070,3070,3070,3070,0
20240118,151900,204239520,3070,3050,3070,3040,3067
20240118,151800,194841780,3060,3060,3060,3060,9
20240118,151700,194814240,3060,3060,3060,3060,0
20240118,151600,194814240,3060,3060,3060,3060,0
20240118,151500,194814240,3060,3060,3060,3060,0
20240118,151400,194814240,3060,3060,3060,3060,0
20240118,151300,194814240,3060,3050,3060,3035,346
20240118,151200,193760875,3055,3055,3055,3055,0
20240118,151100,193760875,3055,3055,3055,3055,0
20240118,151000,193760875,3055,3055,3055,3055,5
20240118,150900,193745600,3060,3060,3060,3060,0
20240118,150800,193745600,3060,3060,3060,3060,0
20240118,150700,193745600,3060,3060,3060,3060,1
20240118,150600,193742540,3065,3065,3065,3065,0
20240118,150500,193742540,3065,3065,3065,3065,0
20240118,150400,193742540,3065,3065,3065,3065,0
20240118,150300,193742540,3065,3065,3065,3065,0
20240118,150200,193742540,3065,3065,3065,3065,0
20240118,150100,193742540,3065,3065,3065,3065,1
20240118,150000,193739475,3065,3065,3065,3065,0
20240118,145900,193739475,3065,3045,3065,3045,15
20240118,145800,193693520,3065,3065,3065,3065,0
20240118,145700,193693520,3065,3065,3065,3065,0
20240118,145600,193693520,3065,3065,3065,3065,0
20240118,145500,193693520,3065,3065,3065,3065,1671
20240118,145400,188571905,3065,3065,3065,3065,0
20240118,145300,188571905,3065,3065,3065,3065,0
20240118,145200,188571905,3065,3065,3065,3065,0
20240118,145100,188571905,3065,3065,3065,3065,0
20240118,145000,188571905,3065,3065,3065,3065,0
20240118,144900,188571905,3065,3065,3065,3065,0
20240118,144800,188571905,3065,3065,3065,3065,12
20240118,144700,188535125,3030,3030,3030,3030,0
20240118,144600,188535125,3030,3050,3070,3030,2026
20240118,144500,182340150,3045,3045,3045,3045,65
20240118,144400,182142225,3045,3045,3045,3045,0
20240118,144300,182142225,3045,3045,3045,3045,14
20240118,144200,182099595,3040,3040,3040,3040,162
20240118,144100,181607115,3040,3040,3040,3040,0
20240118,144000,181607115,3040,3040,3040,3040,13
20240118,143900,181567595,3015,3025,3025,3015,9614
20240118,143800,152571995,3040,3040,3040,3040,0
20240118,143700,152571995,3040,3030,3040,3030,757
20240118,143600,150278085,3040,3040,3040,3040,5
20240118,143500,150262885,3045,3045,3045,3045,0
20240118,143400,150262885,3045,3045,3045,3045,0
20240118,143300,150262885,3045,3045,3045,3045,0
20240118,143200,150262885,3045,3045,3045,3045,0
20240118,143100,150262885,3045,3045,3045,3045,0
20240118,143000,150262885,3045,3045,3045,3045,0
20240118,142900,150262885,3045,3030,3045,3025,102
20240118,142800,149954140,3045,3045,3045,3045,0
20240118,142700,149954140,3045,3045,3045,3045,0
20240118,142600,149954140,3045,3045,3045,3045,0
20240118,142500,149954140,3045,3030,3045,3030,2
20240118,142400,149948065,3045,3045,3045,3045,0
20240118,142300,149948065,3045,3045,3045,3045,0
20240118,142200,149948065,3045,3045,3045,3045,0
20240118,142100,149948065,3045,3045,3045,3045,0
20240118,142000,149948065,3045,3045,3045,3045,0
20240118,141900,149948065,3045,3045,3045,3045,0
20240118,141800,149948065,3045,3045,3045,3045,0
20240118,141700,149948065,3045,3045,3045,3045,0
20240118,141600,149948065,3045,3045,3045,3045,0
20240118,141500,149948065,3045,3045,3045,3045,0
20240118,141400,149948065,3045,3045,3045,3045,0
20240118,141300,149948065,3045,3045,3045,3045,0
20240118,141200,149948065,3045,3045,3045,3045,0
20240118,141100,149948065,3045,3045,3045,3045,0
20240118,141000,149948065,3045,3045,3045,3045,34
20240118,140900,149844535,3045,3045,3045,3045,0
20240118,140800,149844535,3045,3045,3045,3045,0
20240118,140700,149844535,3045,3045,3045,3045,0
20240118,140600,149844535,3045,3045,3045,3045,0
20240118,140500,149844535,3045,3045,3045,3045,0
20240118,140400,149844535,3045,3045,3045,3045,0
20240118,140300,149844535,3045,3045,3045,3045,0
20240118,140200,149844535,3045,3045,3045,3045,93
20240118,140100,149561350,3050,3050,3050,3050,0
20240118,140000,149561350,3050,3050,3050,3050,0
20240118,135900,149561350,3050,3050,3050,3050,0
20240118,135800,149561350,3050,3050,3050,3050,0
20240118,135700,149561350,3050,3050,3050,3050,0
20240118,135600,149561350,3050,3030,3050,3030,56
20240118,135500,149391105,3050,3050,3050,3050,0
20240118,135400,149391105,3050,3050,3050,3050,0
20240118,135300,149391105,3050,3030,3050,3030,65
20240118,135200,149193620,3050,3030,3050,3030,121
20240118,135100,148826590,3030,3035,3035,3015,2021
20240118,135000,142720455,3035,3030,3035,3020,4077
20240118,134900,130405210,3030,3030,3030,3030,1
20240118,134800,130402180,3050,3050,3050,3050,10
20240118,134700,130371680,3035,3035,3035,3035,29
20240118,134600,130283665,3050,3050,3050,3050,0
20240118,134500,130283665,3050,3050,3050,3050,0
20240118,134400,130283665,3050,3060,3060,3030,911
20240118,134300,127521815,3055,3055,3055,3055,3786
20240118,134200,115955585,3055,3045,3055,3045,11
20240118,134100,115921990,3055,3055,3055,3055,0
20240118,134000,115921990,3055,3055,3055,3055,0
20240118,133900,115921990,3055,3055,3055,3055,0
20240118,133800,115921990,3055,3055,3055,3055,0
20240118,133700,115921990,3055,3055,3055,3055,0
20240118,133600,115921990,3055,3055,3055,3055,0
20240118,133500,115921990,3055,3055,3055,3055,0
20240118,133400,115921990,3055,3055,3055,3055,0
20240118,133300,115921990,3055,3055,3055,3055,0
20240118,133200,115921990,3055,3040,3055,3040,210
20240118,133100,115283440,3055,3055,3055,3055,0
20240118,133000,115283440,3055,3055,3055,3055,0
20240118,132900,115283440,3055,3055,3055,3055,0
20240118,132800,115283440,3055,3045,3055,3045,1311
20240118,132700,111291335,3055,3055,3055,3055,350
20240118,132600,110222085,3055,3055,3055,3055,0
20240118,132500,110222085,3055,3055,3055,3055,0
20240118,132400,110222085,3055,3055,3055,3055,0
20240118,132300,110222085,3055,3055,3055,3055,0
20240118,132200,110222085,3055,3055,3055,3055,0
20240118,132100,110222085,3055,3055,3055,3055,3
20240118,132000,110212920,3055,3055,3055,3055,0
20240118,131900,110212920,3055,3055,3055,3055,0
20240118,131800,110212920,3055,3055,3055,3055,1
20240118,131700,110209865,3055,3055,3055,3055,10
20240118,131600,110179315,3055,3045,3055,3045,1011
20240118,131500,107100710,3055,3055,3055,3055,0
20240118,131400,107100710,3055,3055,3055,3055,0
20240118,131300,107100710,3055,3055,3055,3055,0
20240118,131200,107100710,3055,3055,3055,3055,0
20240118,131100,107100710,3055,3055,3055,3055,0
20240118,131000,107100710,3055,3055,3055,3055,0
20240118,130900,107100710,3055,3055,3055,3055,0
20240118,130800,107100710,3055,3055,3055,3055,0
20240118,130700,107100710,3055,3040,3055,3040,61
20240118,130600,106915105,3055,3055,3055,3055,0
20240118,130500,106915105,3055,3055,3055,3055,0
20240118,130400,106915105,3055,3055,3055,3055,0
20240118,130300,106915105,3055,3055,3055,3055,0
20240118,130200,106915105,3055,3055,3055,3055,0
20240118,130100,106915105,3055,3055,3055,3055,0
20240118,130000,106915105,3055,3055,3055,3055,0
20240118,125900,106915105,3055,3055,3055,3055,0
20240118,125800,106915105,3055,3055,3055,3055,0
20240118,125700,106915105,3055,3055,3055,3055,0
20240118,125600,106915105,3055,3055,3055,3055,1
20240118,125500,106912050,3055,3055,3055,3055,0
20240118,125400,106912050,3055,3055,3055,3055,0
20240118,125300,106912050,3055,3055,3055,3055,0
20240118,125200,106912050,3055,3055,3055,3055,18
20240118,125100,106857060,3045,3045,3045,3045,65
20240118,125000,106659135,3055,3055,3055,3055,0
20240118,124900,106659135,3055,3055,3055,3055,0
20240118,124800,106659135,3055,3055,3055,3055,3
20240118,124700,106649970,3055,3055,3055,3055,10
20240118,124600,106619420,3045,3045,3045,3045,36
20240118,124500,106509800,3055,3055,3055,3055,0
20240118,124400,106509800,3055,3055,3055,3055,0
20240118,124300,106509800,3055,3055,3055,3055,0
20240118,124200,106509800,3055,3055,3055,3055,0
20240118,124100,106509800,3055,3045,3055,3045,84
20240118,124000,106253810,3045,3045,3045,3045,0
20240118,123900,106253810,3045,3045,3045,3045,0
20240118,123800,106253810,3045,3045,3045,3045,1
20240118,123700,106250765,3045,3045,3045,3045,0
20240118,123600,106250765,3045,3045,3045,3045,0
20240118,123500,106250765,3045,3045,3045,3045,0
20240118,123400,106250765,3045,3045,3045,3045,0
20240118,123300,106250765,3045,3045,3045,3045,0
20240118,123200,106250765,3045,3045,3045,3045,0
20240118,123100,106250765,3045,3045,3045,3045,0
20240118,123000,106250765,3045,3045,3045,3045,0
20240118,122900,106250765,3045,3045,3045,3045,0
20240118,122800,106250765,3045,3045,3045,3045,5
20240118,122700,106235540,3045,3045,3045,3045,0
20240118,122600,106235540,3045,3045,3045,3045,4
20240118,122500,106223360,3045,3045,3045,3045,0
20240118,122400,106223360,3045,3045,3045,3045,0
20240118,122300,106223360,3045,3045,3045,3045,0
20240118,122200,106223360,3045,3045,3045,3045,0
20240118,122100,106223360,3045,3045,3045,3045,2
20240118,122000,106217270,3045,3040,3045,3035,2792
20240118,121900,97742310,3040,3040,3040,3040,0
20240118,121800,97742310,3040,3040,3040,3040,0
20240118,121700,97742310,3040,3040,3040,3040,0
20240118,121600,97742310,3040,3040,3040,3040,4
20240118,121500,97730150,3040,3040,3040,3040,11
20240118,121400,97696710,3035,3035,3035,3035,335
20240118,121300,96679985,3035,3035,3035,3035,164
20240118,121200,96182245,3035,3035,3035,3035,31
20240118,121100,96088160,3025,3040,3040,3020,8009
20240118,121000,71846980,3060,3050,3060,3035,4011
20240118,120900,59662060,3060,3060,3060,3060,0
20240118,120800,59662060,3060,3045,3060,3045,262
20240118,120700,58864105,3045,3050,3050,3045,1749
20240118,120600,53535785,3060,3060,3060,3060,0
20240118,120500,53535785,3060,3060,3060,3055,24
20240118,120400,53462400,3060,3060,3060,3060,0
20240118,120300,53462400,3060,3060,3060,3060,0
20240118,120200,53462400,3060,3060,3060,3060,0
20240118,120100,53462400,3060,3060,3060,3060,0
20240118,120000,53462400,3060,3060,3060,3060,0
20240118,115900,53462400,3060,3050,3060,3050,13
20240118,115800,53422630,3050,3050,3050,3050,838
20240118,115700,50866730,3060,3060,3060,3060,0
20240118,115600,50866730,3060,3060,3060,3060,0
20240118,115500,50866730,3060,3055,3060,3055,31
20240118,115400,50771975,3060,3060,3060,3060,0
20240118,115300,50771975,3060,3060,3060,3060,0
20240118,115200,50771975,3060,3060,3060,3060,0
20240118,115100,50771975,3060,3060,3060,3060,0
20240118,115000,50771975,3060,3060,3060,3060,0
20240118,114900,50771975,3060,3060,3060,3060,0
20240118,114800,50771975,3060,3055,3060,3055,42
20240118,114700,50643610,3060,3060,3060,3060,12
20240118,114600,50606890,3055,3055,3055,3055,164
20240118,114500,50105870,3060,3060,3060,3060,0
20240118,114400,50105870,3060,3060,3060,3060,0
20240118,114300,50105870,3060,3060,3060,3060,0
20240118,114200,50105870,3060,3060,3060,3060,242
20240118,114100,49365350,3060,3060,3060,3060,0
20240118,114000,49365350,3060,3060,3060,3060,0
20240118,113900,49365350,3060,3060,3060,3060,1144
20240118,113800,45864710,3055,3055,3055,3055,0
20240118,113700,45864710,3055,3060,3060,3055,1138
20240118,113600,42382690,3065,3065,3065,3065,380
20240118,113500,41217990,3065,3065,3065,3065,0
20240118,113400,41217990,3065,3060,3065,3060,2
20240118,113300,41211865,3065,3065,3065,3065,0
20240118,113200,41211865,3065,3065,3065,3065,0
20240118,113100,41211865,3065,3065,3065,3065,0
20240118,113000,41211865,3065,3065,3065,3065,0
20240118,112900,41211865,3065,3065,3065,3065,0
20240118,112800,41211865,3065,3065,3065,3065,10
20240118,112700,41181215,3060,3060,3060,3060,16
20240118,112600,41132255,3065,3065,3065,3065,0
20240118,112500,41132255,3065,3065,3065,3065,0
20240118,112400,41132255,3065,3065,3065,3065,0
20240118,112300,41132255,3065,3065,3065,3065,0
20240118,112200,41132255,3065,3065,3065,3065,0
20240118,112100,41132255,3065,3065,3065,3065,0
20240118,112000,41132255,3065,3065,3065,3065,0
20240118,111900,41132255,3065,3065,3065,3065,284
20240118,111800,40261795,3065,3065,3065,3065,5
20240118,111700,40246470,3075,3075,3075,3075,0
20240118,111600,40246470,3075,3075,3075,3075,0
20240118,111500,40246470,3075,3075,3075,3075,0
20240118,111400,40246470,3075,3075,3075,3075,0
20240118,111300,40246470,3075,3075,3075,3065,2022
20240118,111200,34048820,3065,3065,3065,3065,0
20240118,111100,34048820,3065,3065,3065,3065,1
20240118,111000,34045755,3075,3075,3075,3075,0
20240118,110900,34045755,3075,3075,3075,3075,10
20240118,110800,34015005,3070,3070,3070,3070,150
20240118,110700,33554505,3075,3075,3075,3075,0
20240118,110600,33554505,3075,3075,3075,3075,0
20240118,110500,33554505,3075,3075,3075,3075,0
20240118,110400,33554505,3075,3075,3075,3075,0
20240118,110300,33554505,3075,3075,3075,3075,0
20240118,110200,33554505,3075,3075,3075,3075,0
20240118,110100,33554505,3075,3075,3075,3075,0
20240118,110000,33554505,3075,3075,3075,3075,20
20240118,105900,33493005,3080,3080,3080,3080,0
20240118,105800,33493005,3080,3080,3080,3080,0
20240118,105700,33493005,3080,3080,3080,3080,0
20240118,105600,33493005,3080,3080,3080,3080,0
20240118,105500,33493005,3080,3080,3080,3080,0
20240118,105400,33493005,3080,3080,3080,3080,0
20240118,105300,33493005,3080,3080,3080,3080,0
20240118,105200,33493005,3080,3080,3080,3080,0
20240118,105100,33493005,3080,3080,3080,3080,0
20240118,105000,33493005,3080,3075,3080,3075,81
20240118,104900,33243865,3075,3075,3075,3075,0
20240118,104800,33243865,3075,3070,3075,3070,111
20240118,104700,32903040,3075,3075,3075,3075,0
20240118,104600,32903040,3075,3075,3075,3075,0
20240118,104500,32903040,3075,3075,3075,3075,0
20240118,104400,32903040,3075,3075,3075,3075,0
20240118,104300,32903040,3075,3075,3075,3075,0
20240118,104200,32903040,3075,3075,3075,3075,0
20240118,104100,32903040,3075,3075,3075,3075,0
20240118,104000,32903040,3075,3075,3075,3075,0
20240118,103900,32903040,3075,3075,3075,3075,0
20240118,103800,32903040,3075,3075,3075,3075,5
20240118,103700,32887665,3075,3075,3075,3075,0
20240118,103600,32887665,3075,3075,3075,3075,3
20240118,103500,32878440,3075,3075,3075,3075,3
20240118,103400,32869215,3075,3075,3075,3075,0
20240118,103300,32869215,3075,3075,3075,3075,0
20240118,103200,32869215,3075,3075,3075,3075,3
20240118,103100,32859990,3075,3075,3075,3075,0
20240118,103000,32859990,3075,3075,3075,3075,0
20240118,102900,32859990,3075,3075,3075,3075,10
20240118,102800,32829240,3070,3070,3070,3070,200
20240118,102700,32215240,3080,3075,3080,3075,39
20240118,102600,32095260,3070,3070,3070,3070,25
20240118,102500,32018510,3075,3075,3075,3075,0
20240118,102400,32018510,3075,3075,3075,3075,50
20240118,102300,31864760,3080,3080,3080,3080,0
20240118,102200,31864760,3080,3080,3080,3080,0
20240118,102100,31864760,3080,3080,3080,3080,0
20240118,102000,31864760,3080,3080,3080,3080,9
20240118,101900,31837040,3080,3075,3080,3075,206
20240118,101800,31203460,3075,3075,3075,3075,158
20240118,101700,30717610,3075,3075,3075,3075,0
20240118,101600,30717610,3075,3070,3075,3070,63
20240118,101500,30524145,3075,3075,3075,3075,0
20240118,101400,30524145,3075,3075,3075,3075,0
20240118,101300,30524145,3075,3075,3075,3075,2
20240118,101200,30517995,3075,3070,3075,3070,158
20240118,101100,30032900,3070,3070,3070,3070,6
20240118,101000,30014480,3070,3065,3070,3065,1737
20240118,100900,24690555,3065,3065,3065,3065,321
20240118,100800,23706690,3065,3065,3065,3065,0
20240118,100700,23706690,3065,3065,3065,3065,10
20240118,100600,23676040,3065,3065,3065,3065,0
20240118,100500,23676040,3065,3065,3065,3065,0
20240118,100400,23676040,3065,3065,3065,3065,4
20240118,100300,23663780,3065,3065,3065,3065,11
20240118,100200,23630065,3060,3060,3060,3060,0
20240118,100100,23630065,3060,3060,3060,3060,9
20240118,100000,23602525,3065,3065,3065,3065,0
20240118,095900,23602525,3065,3065,3065,3065,17
20240118,095800,23550420,3060,3060,3060,3060,50
20240118,095700,23397420,3065,3065,3065,3065,0
20240118,095600,23397420,3065,3065,3065,3065,0
20240118,095500,23397420,3065,3065,3065,3065,0
20240118,095400,23397420,3065,3065,3065,3065,0
20240118,095300,23397420,3065,3065,3065,3065,0
20240118,095200,23397420,3065,3065,3065,3065,0
20240118,095100,23397420,3065,3065,3065,3065,0
20240118,095000,23397420,3065,3065,3065,3065,1
20240118,094900,23394355,3065,3065,3065,3065,0
20240118,094800,23394355,3065,3065,3065,3065,0
20240118,094700,23394355,3065,3060,3065,3060,197
20240118,094600,22791480,3060,3060,3060,3060,1
20240118,094500,22788420,3060,3060,3060,3060,0
20240118,094400,22788420,3060,3060,3060,3060,0
20240118,094300,22788420,3060,3060,3060,3060,0
20240118,094200,22788420,3060,3060,3060,3060,0
20240118,094100,22788420,3060,3060,3060,3060,3
20240118,094000,22779240,3060,3060,3060,3060,6
20240118,093900,22760880,3060,3060,3060,3060,9
20240118,093800,22733340,3060,3060,3060,3060,17
20240118,093700,22681320,3060,3060,3060,3060,2
20240118,093600,22675200,3060,3060,3060,3060,30
20240118,093500,22583400,3060,3060,3060,3060,101
20240118,093400,22274340,3060,3060,3060,3060,11
20240118,093300,22240680,3060,3060,3060,3060,0
20240118,093200,22240680,3060,3060,3060,3060,0
20240118,093100,22240680,3060,3060,3060,3060,0
20240118,093000,22240680,3060,3060,3060,3045,42
20240118,092900,22112175,3060,3060,3060,3060,0
20240118,092800,22112175,3060,3060,3060,3060,4
20240118,092700,22099935,3060,3060,3060,3060,7
20240118,092600,22078515,3060,3060,3060,3060,0
20240118,092500,22078515,3060,3060,3060,3060,0
20240118,092400,22078515,3060,3060,3060,3060,0
20240118,092300,22078515,3060,3060,3060,3060,0
20240118,092200,22078515,3060,3060,3060,3060,0
20240118,092100,22078515,3060,3060,3060,3060,0
20240118,092000,22078515,3060,3060,3060,3060,70
20240118,091900,21864315,3050,3060,3060,3050,16
20240118,091800,21815505,3060,3060,3060,3060,0
20240118,091700,21815505,3060,3060,3060,3060,1
20240118,091600,21812445,3060,3055,3060,3055,56
20240118,091500,21641110,3055,3055,3055,3055,10
20240118,091400,21610560,3060,3060,3060,3060,0
20240118,091300,21610560,3060,3060,3060,3060,0
20240118,091200,21610560,3060,3045,3060,3045,136
20240118,091100,21195835,3050,3050,3050,3050,0
20240118,091000,21195835,3050,3050,3050,3050,0
20240118,090900,21195835,3050,3050,3050,3050,0
20240118,090800,21195835,3050,3050,3050,3050,11
20240118,090700,21162285,3035,3040,3040,3035,706
20240118,090600,19019550,3055,3050,3055,3050,491
20240118,090500,17521995,3055,3055,3055,3055,1
20240118,090400,17518940,3040,3040,3040,3040,225
20240118,090300,16834940,3070,3045,3070,3045,37
20240118,090200,16722000,3045,3040,3045,3035,2116
20240118,090100,10299520,3040,3045,3045,3040,418
20240118,090000,9027340,3050,3040,3090,3040,2953