stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,185500,1179214867,1039,1039,1039,1039,17759
20240117,185400,1179214867,1039,1039,1039,1039,0
20240117,185300,1179214867,1039,1039,1039,1039,0
20240117,185200,1179214867,1039,1039,1039,1039,0
20240117,185100,1179214867,1039,1039,1039,1039,0
20240117,185000,1179214867,1039,1039,1039,1039,0
20240117,184900,1179214867,1039,1039,1039,1039,0
20240117,184800,1179214867,1039,1039,1039,1039,0
20240117,184700,1179214867,1039,1039,1039,1039,0
20240117,184600,1179214867,1039,1039,1039,1039,0
20240117,184500,1179214867,1039,1039,1039,1039,0
20240117,184400,1179214867,1039,1039,1039,1039,0
20240117,184300,1179214867,1039,1039,1039,1039,0
20240117,184200,1179214867,1039,1039,1039,1039,0
20240117,184100,1179214867,1039,1039,1039,1039,0
20240117,184000,1179214867,1039,1039,1039,1039,0
20240117,183900,1179214867,1039,1039,1039,1039,0
20240117,183800,1179214867,1039,1039,1039,1039,0
20240117,183700,1179214867,1039,1039,1039,1039,0
20240117,183600,1179214867,1039,1039,1039,1039,0
20240117,183500,1179214867,1039,1039,1039,1039,0
20240117,183400,1179214867,1039,1039,1039,1039,0
20240117,183300,1179214867,1039,1039,1039,1039,0
20240117,183200,1179214867,1039,1039,1039,1039,0
20240117,183100,1179214867,1039,1039,1039,1039,0
20240117,183000,1179214867,1039,1039,1039,1039,0
20240117,182900,1179214867,1039,1039,1039,1039,0
20240117,182800,1179214867,1039,1039,1039,1039,0
20240117,182700,1179214867,1039,1039,1039,1039,0
20240117,182600,1179214867,1039,1039,1039,1039,0
20240117,182500,1179214867,1039,1039,1039,1039,17759
20240117,182400,1179214867,1039,1039,1039,1039,0
20240117,182300,1179214867,1039,1039,1039,1039,0
20240117,182200,1179214867,1039,1039,1039,1039,0
20240117,182100,1179214867,1039,1039,1039,1039,0
20240117,182000,1179214867,1039,1039,1039,1039,0
20240117,181900,1179214867,1039,1039,1039,1039,0
20240117,181800,1179214867,1039,1039,1039,1039,0
20240117,181700,1179214867,1039,1039,1039,1039,0
20240117,181600,1179214867,1039,1039,1039,1039,0
20240117,181500,1179214867,1039,1039,1039,1039,0
20240117,181400,1179214867,1039,1039,1039,1039,0
20240117,181300,1179214867,1039,1039,1039,1039,0
20240117,181200,1179214867,1039,1039,1039,1039,0
20240117,181100,1179214867,1039,1039,1039,1039,0
20240117,181000,1179214867,1039,1039,1039,1039,0
20240117,180900,1179214867,1039,1039,1039,1039,0
20240117,180800,1179214867,1039,1039,1039,1039,0
20240117,180700,1179214867,1039,1039,1039,1039,0
20240117,180600,1179214867,1039,1039,1039,1039,0
20240117,180500,1179214867,1039,1039,1039,1039,0
20240117,180400,1179214867,1039,1039,1039,1039,0
20240117,180300,1179214867,1039,1039,1039,1039,0
20240117,180200,1179214867,1039,1039,1039,1039,0
20240117,180100,1179214867,1039,1039,1039,1039,0
20240117,180000,1179214867,1039,1039,1039,1039,0
20240117,175900,1179214867,1039,1039,1039,1039,0
20240117,175800,1179214867,1039,1039,1039,1039,0
20240117,175700,1179214867,1039,1039,1039,1039,0
20240117,175600,1179214867,1039,1039,1039,1039,0
20240117,175500,1179214867,1039,1039,1039,1039,17759
20240117,175400,1179214867,1039,1039,1039,1039,0
20240117,175300,1179214867,1039,1039,1039,1039,0
20240117,175200,1179214867,1039,1039,1039,1039,0
20240117,175100,1179214867,1039,1039,1039,1039,0
20240117,175000,1179214867,1039,1039,1039,1039,0
20240117,174900,1179214867,1039,1039,1039,1039,0
20240117,174800,1179214867,1039,1039,1039,1039,0
20240117,174700,1179214867,1039,1039,1039,1039,0
20240117,174600,1179214867,1039,1039,1039,1039,0
20240117,174500,1179214867,1039,1039,1039,1039,0
20240117,174400,1179214867,1039,1039,1039,1039,0
20240117,174300,1179214867,1039,1039,1039,1039,0
20240117,174200,1179214867,1039,1039,1039,1039,0
20240117,174100,1179214867,1039,1039,1039,1039,0
20240117,174000,1179214867,1039,1039,1039,1039,0
20240117,173900,1179214867,1039,1039,1039,1039,0
20240117,173800,1179214867,1039,1039,1039,1039,0
20240117,173700,1179214867,1039,1039,1039,1039,0
20240117,173600,1179214867,1039,1039,1039,1039,0
20240117,173500,1179214867,1039,1039,1039,1039,0
20240117,173400,1179214867,1039,1039,1039,1039,0
20240117,173300,1179214867,1039,1039,1039,1039,0
20240117,173200,1179214867,1039,1039,1039,1039,0
20240117,173100,1179214867,1039,1039,1039,1039,0
20240117,173000,1179214867,1039,1039,1039,1039,0
20240117,172900,1179214867,1039,1039,1039,1039,0
20240117,172800,1179214867,1039,1039,1039,1039,0
20240117,172700,1179214867,1039,1039,1039,1039,0
20240117,172600,1179214867,1039,1039,1039,1039,0
20240117,172500,1179214867,1039,1039,1039,1039,17759
20240117,172400,1179214867,1039,1039,1039,1039,0
20240117,172300,1179214867,1039,1039,1039,1039,0
20240117,172200,1179214867,1039,1039,1039,1039,0
20240117,172100,1179214867,1039,1039,1039,1039,0
20240117,172000,1179214867,1039,1039,1039,1039,0
20240117,171900,1179214867,1039,1039,1039,1039,0
20240117,171800,1179214867,1039,1039,1039,1039,0
20240117,171700,1179214867,1039,1039,1039,1039,0
20240117,171600,1179214867,1039,1039,1039,1039,0
20240117,171500,1179214867,1039,1039,1039,1039,0
20240117,171400,1179214867,1039,1039,1039,1039,0
20240117,171300,1179214867,1039,1039,1039,1039,0
20240117,171200,1179214867,1039,1039,1039,1039,0
20240117,171100,1179214867,1039,1039,1039,1039,0
20240117,171000,1179214867,1039,1039,1039,1039,0
20240117,170900,1179214867,1039,1039,1039,1039,0
20240117,170800,1179214867,1039,1039,1039,1039,0
20240117,170700,1179214867,1039,1039,1039,1039,0
20240117,170600,1179214867,1039,1039,1039,1039,0
20240117,170500,1179214867,1039,1039,1039,1039,0
20240117,170400,1179214867,1039,1039,1039,1039,0
20240117,170300,1179214867,1039,1039,1039,1039,0
20240117,170200,1179214867,1039,1039,1039,1039,0
20240117,170100,1179214867,1039,1039,1039,1039,0
20240117,170000,1179214867,1039,1039,1039,1039,0
20240117,165900,1179214867,1039,1039,1039,1039,0
20240117,165800,1179214867,1039,1039,1039,1039,0
20240117,165700,1179214867,1039,1039,1039,1039,0
20240117,165600,1179214867,1039,1039,1039,1039,0
20240117,165500,1179214867,1039,1039,1039,1039,17759
20240117,165400,1179214867,1039,1039,1039,1039,0
20240117,165300,1179214867,1039,1039,1039,1039,0
20240117,165200,1179214867,1039,1039,1039,1039,0
20240117,165100,1179214867,1039,1039,1039,1039,0
20240117,165000,1179214867,1039,1039,1039,1039,0
20240117,164900,1179214867,1039,1039,1039,1039,0
20240117,164800,1179214867,1039,1039,1039,1039,0
20240117,164700,1179214867,1039,1039,1039,1039,0
20240117,164600,1179214867,1039,1039,1039,1039,0
20240117,164500,1179214867,1039,1039,1039,1039,0
20240117,164400,1179214867,1039,1039,1039,1039,0
20240117,164300,1179214867,1039,1039,1039,1039,0
20240117,164200,1179214867,1039,1039,1039,1039,0
20240117,164100,1179214867,1039,1039,1039,1039,0
20240117,164000,1179214867,1039,1039,1039,1039,0
20240117,163900,1179214867,1039,1039,1039,1039,0
20240117,163800,1179214867,1039,1039,1039,1039,0
20240117,163700,1179214867,1039,1039,1039,1039,0
20240117,163600,1179214867,1039,1039,1039,1039,0
20240117,163500,1179214867,1039,1039,1039,1039,0
20240117,163400,1179214867,1039,1039,1039,1039,0
20240117,163300,1179214867,1039,1039,1039,1039,0
20240117,163200,1179214867,1039,1039,1039,1039,0
20240117,163100,1179214867,1039,1039,1039,1039,0
20240117,163000,1179214867,1039,1039,1039,1039,0
20240117,162900,1179214867,1039,1039,1039,1039,0
20240117,162800,1179214867,1039,1039,1039,1039,0
20240117,162700,1179214867,1039,1039,1039,1039,0
20240117,162600,1179214867,1039,1039,1039,1039,0
20240117,162500,1179214867,1039,1039,1039,1039,17759
20240117,162400,1179214867,1039,1039,1039,1039,0
20240117,162300,1179214867,1039,1039,1039,1039,0
20240117,162200,1179214867,1039,1039,1039,1039,0
20240117,162100,1179214867,1039,1039,1039,1039,0
20240117,162000,1179214867,1039,1039,1039,1039,0
20240117,161900,1179214867,1039,1039,1039,1039,0
20240117,161800,1179214867,1039,1039,1039,1039,0
20240117,161700,1179214867,1039,1039,1039,1039,0
20240117,161600,1179214867,1039,1039,1039,1039,0
20240117,161500,1179214867,1039,1039,1039,1039,0
20240117,161400,1179214867,1039,1039,1039,1039,0
20240117,161300,1179214867,1039,1039,1039,1039,0
20240117,161200,1179214867,1039,1039,1039,1039,0
20240117,161100,1179214867,1039,1039,1039,1039,0
20240117,161000,1179214867,1039,1039,1039,1039,0
20240117,160900,1179214867,1039,1039,1039,1039,0
20240117,160800,1179214867,1039,1039,1039,1039,0
20240117,160700,1179214867,1039,1039,1039,1039,0
20240117,160600,1179214867,1039,1039,1039,1039,0
20240117,160500,1179214867,1039,1039,1039,1039,0
20240117,160400,1179214867,1039,1039,1039,1039,0
20240117,160300,1179214867,1039,1039,1039,1039,0
20240117,160200,1179214867,1039,1039,1039,1039,0
20240117,160100,1179214867,1039,1039,1039,1039,0
20240117,160000,1179214867,1039,1039,1039,1039,0
20240117,155900,1179214867,1039,1039,1039,1039,0
20240117,155800,1179214867,1039,1039,1039,1039,0
20240117,155700,1179214867,1039,1039,1039,1039,0
20240117,155600,1179214867,1039,1039,1039,1039,0
20240117,155500,1179214867,1039,1039,1039,1039,17759
20240117,155400,1179214867,1039,1039,1039,1039,0
20240117,155300,1179214867,1039,1039,1039,1039,0
20240117,155200,1179214867,1039,1039,1039,1039,0
20240117,155100,1179214867,1039,1039,1039,1039,0
20240117,155000,1179214867,1039,1039,1039,1039,0
20240117,154900,1179214867,1039,1039,1039,1039,0
20240117,154800,1179214867,1039,1039,1039,1039,0
20240117,154700,1179214867,1039,1039,1039,1039,0
20240117,154600,1179214867,1039,1039,1039,1039,0
20240117,154500,1179214867,1039,1039,1039,1039,0
20240117,154400,1179214867,1039,1039,1039,1039,0
20240117,154300,1179214867,1039,1039,1039,1039,0
20240117,154200,1179214867,1039,1039,1039,1039,0
20240117,154100,1179214867,1039,1039,1039,1039,0
20240117,154000,1179214867,1039,1039,1039,1039,0
20240117,153900,1179214867,1039,1039,1039,1039,0
20240117,153800,1179214867,1039,1039,1039,1039,0
20240117,153700,1179214867,1039,1039,1039,1039,0
20240117,153600,1179214867,1039,1039,1039,1039,0
20240117,153500,1179214867,1039,1039,1039,1039,0
20240117,153400,1179214867,1039,1039,1039,1039,0
20240117,153300,1179214867,1039,1039,1039,1039,0
20240117,153200,1179214867,1039,1039,1039,1039,0
20240117,153100,1179214867,1039,1039,1039,1039,0
20240117,153000,1179214867,1039,1039,1039,1039,17759
20240117,152900,1160763266,1039,1039,1039,1039,0
20240117,152800,1160763266,1039,1039,1039,1039,0
20240117,152700,1160763266,1039,1039,1039,1039,0
20240117,152600,1160763266,1039,1039,1039,1039,0
20240117,152500,1160763266,1039,1039,1039,1039,0
20240117,152400,1160763266,1039,1039,1039,1039,0
20240117,152300,1160763266,1039,1039,1039,1039,0
20240117,152200,1160763266,1039,1039,1039,1039,0
20240117,152100,1160763266,1039,1039,1039,1039,0
20240117,152000,1160763266,1039,1039,1039,1039,0
20240117,151900,1160763266,1039,1038,1039,1038,1111
20240117,151800,1159609437,1038,1038,1038,1038,277
20240117,151700,1159321911,1038,1039,1039,1038,1630
20240117,151600,1157628966,1039,1039,1039,1038,1458
20240117,151500,1156115404,1039,1039,1039,1039,1631
20240117,151400,1154420795,1038,1039,1039,1038,302
20240117,151300,1154107317,1039,1038,1039,1036,3266
20240117,151200,1150717536,1038,1038,1038,1037,3020
20240117,151100,1147585676,1037,1038,1038,1037,915
20240117,151000,1146636643,1037,1037,1037,1037,20
20240117,150900,1146615903,1037,1041,1041,1037,1894
20240117,150800,1144649369,1038,1041,1042,1038,4010
20240117,150700,1140475961,1042,1042,1042,1042,2149
20240117,150600,1138236703,1042,1038,1042,1037,14776
20240117,150500,1122857728,1038,1038,1038,1038,100
20240117,150400,1122753928,1038,1038,1038,1038,100
20240117,150300,1122650128,1038,1038,1039,1038,1059
20240117,150200,1121550846,1038,1037,1038,1036,3736
20240117,150100,1117673592,1037,1037,1037,1037,1494
20240117,150000,1116124314,1038,1038,1038,1037,2474
20240117,145900,1113558158,1038,1038,1038,1038,1026
20240117,145800,1112493170,1038,1037,1038,1037,2791
20240117,145700,1109598896,1037,1037,1037,1037,1571
20240117,145600,1107969769,1038,1036,1038,1036,1510
20240117,145500,1106405389,1036,1036,1036,1035,3268
20240117,145400,1103019841,1035,1035,1035,1035,212
20240117,145300,1102800421,1036,1036,1036,1036,716
20240117,145200,1102058645,1036,1039,1039,1036,4329
20240117,145100,1097564484,1039,1038,1039,1038,622
20240117,145000,1096918331,1038,1039,1039,1038,569
20240117,144900,1096327550,1039,1039,1039,1039,41
20240117,144800,1096284951,1035,1035,1035,1035,0
20240117,144700,1096284951,1035,1039,1039,1035,2253
20240117,144600,1093951032,1039,1035,1039,1035,21
20240117,144500,1093929217,1039,1039,1039,1039,3
20240117,144400,1093926100,1039,1039,1039,1039,15
20240117,144300,1093910515,1034,1034,1034,1034,992
20240117,144200,1092884787,1035,1036,1036,1035,1974
20240117,144100,1090841613,1035,1035,1035,1035,2001
20240117,144000,1088770578,1035,1035,1035,1035,226
20240117,143900,1088536668,1035,1039,1040,1035,431
20240117,143800,1088089618,1035,1035,1035,1035,273
20240117,143700,1087807063,1035,1037,1037,1035,20267
20240117,143600,1066819264,1036,1036,1036,1036,395
20240117,143500,1066410044,1036,1037,1037,1036,496
20240117,143400,1065896155,1036,1040,1040,1036,796
20240117,143300,1065069895,1040,1038,1040,1036,10125
20240117,143200,1054561255,1036,1037,1037,1036,7858
20240117,143100,1046417900,1038,1040,1040,1038,3109
20240117,143000,1043187447,1040,1040,1040,1040,20
20240117,142900,1043166647,1040,1040,1040,1040,9
20240117,142800,1043157287,1040,1038,1040,1037,1344
20240117,142700,1041762095,1038,1038,1038,1038,3200
20240117,142600,1038440495,1038,1037,1038,1037,891
20240117,142500,1037516074,1038,1038,1038,1038,2
20240117,142400,1037513998,1038,1038,1038,1038,1002
20240117,142300,1036473922,1038,1038,1038,1038,511
20240117,142200,1035943504,1037,1037,1037,1037,59
20240117,142100,1035882321,1037,1037,1037,1037,100
20240117,142000,1035778621,1037,1038,1038,1037,1149
20240117,141900,1034586959,1038,1038,1038,1038,547
20240117,141800,1034019173,1038,1038,1038,1038,1461
20240117,141700,1032502655,1038,1038,1038,1038,1744
20240117,141600,1030692383,1038,1038,1038,1038,677
20240117,141500,1029989657,1040,1037,1040,1037,565
20240117,141400,1029403175,1038,1038,1038,1038,1541
20240117,141300,1027803617,1038,1038,1038,1037,1927
20240117,141200,1025804391,1038,1038,1038,1038,1646
20240117,141100,1024095843,1038,1038,1038,1037,942
20240117,141000,1023118107,1038,1038,1038,1038,55
20240117,140900,1023061017,1038,1039,1039,1038,7677
20240117,140800,1015089837,1039,1039,1039,1039,1
20240117,140700,1015088798,1039,1039,1039,1039,6
20240117,140600,1015082564,1040,1040,1040,1040,4342
20240117,140500,1010566884,1040,1040,1040,1040,720
20240117,140400,1009818084,1040,1041,1041,1040,1981
20240117,140300,1007757842,1041,1041,1041,1041,200
20240117,140200,1007549642,1040,1040,1040,1040,104
20240117,140100,1007441482,1041,1041,1041,1041,100
20240117,140000,1007337382,1041,1041,1041,1041,1482
20240117,135900,1005794620,1041,1041,1041,1041,203
20240117,135800,1005583297,1041,1040,1041,1040,443
20240117,135700,1005122377,1040,1040,1040,1040,5
20240117,135600,1005117177,1039,1039,1039,1038,4837
20240117,135500,1000092157,1039,1039,1039,1039,2191
20240117,135400,997815708,1039,1039,1039,1039,260
20240117,135300,997545568,1040,1040,1040,1040,51
20240117,135200,997492528,1040,1040,1040,1040,100
20240117,135100,997388528,1040,1041,1041,1040,31
20240117,135000,997356287,1041,1041,1041,1041,0
20240117,134900,997356287,1041,1041,1041,1041,70
20240117,134800,997283417,1039,1038,1039,1038,106
20240117,134700,997173289,1037,1039,1039,1037,1285
20240117,134600,995838416,1041,1040,1041,1040,1686
20240117,134500,994084085,1040,1040,1040,1040,204
20240117,134400,993871925,1041,1041,1041,1041,0
20240117,134300,993871925,1041,1041,1041,1041,0
20240117,134200,993871925,1041,1039,1042,1039,1231
20240117,134100,992590192,1039,1039,1039,1039,289
20240117,134000,992289921,1039,1037,1039,1037,3
20240117,133900,992286808,1038,1038,1039,1038,165
20240117,133800,992115481,1037,1037,1037,1037,1141
20240117,133700,990932264,1036,1036,1036,1036,1700
20240117,133600,989171064,1036,1036,1036,1036,200
20240117,133500,988963864,1036,1037,1037,1036,1493
20240117,133400,987416816,1037,1038,1038,1037,1007
20240117,133300,986372541,1037,1039,1039,1037,4069
20240117,133200,982149134,1039,1038,1039,1038,861
20240117,133100,981255396,1037,1037,1038,1036,2369
20240117,133000,978796563,1037,1038,1038,1037,2272
20240117,132900,976440485,1037,1038,1038,1037,1091
20240117,132800,975308117,1038,1040,1040,1038,159
20240117,132700,975142787,1035,1035,1035,1035,0
20240117,132600,975142787,1035,1036,1036,1035,132
20240117,132500,975006161,1035,1035,1036,1035,3806
20240117,132400,971066835,1035,1039,1039,1035,3381
20240117,132300,967565686,1040,1040,1040,1040,9
20240117,132200,967556326,1040,1040,1040,1040,0
20240117,132100,967556326,1040,1041,1043,1035,18308
20240117,132000,948579302,1040,1041,1041,1040,603
20240117,131900,947952080,1036,1036,1036,1036,100
20240117,131800,947848480,1035,1035,1035,1035,0
20240117,131700,947848480,1035,1036,1036,1035,37450
20240117,131600,909068044,1036,1039,1039,1036,8260
20240117,131500,900506268,1040,1040,1040,1040,2667
20240117,131400,897732588,1042,1041,1042,1040,2261
20240117,131300,895380244,1042,1042,1042,1041,340
20240117,131200,895026207,1041,1042,1042,1041,88
20240117,131100,894934523,1040,1042,1042,1040,4018
20240117,131000,890752503,1040,1040,1042,1040,2346
20240117,130900,888312659,1040,1040,1040,1040,0
20240117,130800,888312659,1040,1037,1040,1037,600
20240117,130700,887688959,1036,1036,1036,1036,0
20240117,130600,887688959,1036,1036,1037,1036,230
20240117,130500,887450678,1036,1036,1036,1036,903
20240117,130400,886515170,1036,1039,1039,1036,9956
20240117,130300,876188097,1039,1040,1040,1039,313
20240117,130200,875862879,1040,1040,1040,1040,1202
20240117,130100,874612799,1040,1040,1040,1038,921
20240117,130000,873656358,1040,1040,1040,1040,44
20240117,125900,873610598,1040,1040,1040,1040,1039
20240117,125800,872530038,1040,1044,1044,1040,1215
20240117,125700,871265178,1044,1044,1044,1044,10
20240117,125600,871254738,1044,1044,1044,1044,38
20240117,125500,871215066,1044,1044,1044,1044,0
20240117,125400,871215066,1044,1043,1044,1043,3245
20240117,125300,867828178,1043,1041,1043,1040,901
20240117,125200,866891035,1040,1040,1040,1040,100
20240117,125100,866787035,1040,1042,1042,1040,2101
20240117,125000,864600738,1042,1042,1042,1042,100
20240117,124900,864496538,1042,1043,1043,1042,599
20240117,124800,863872379,1043,1043,1043,1043,251
20240117,124700,863610586,1043,1043,1043,1043,4800
20240117,124600,858604186,1043,1041,1043,1041,901
20240117,124500,857665166,1041,1042,1042,1041,449
20240117,124400,857197358,1042,1041,1042,1041,3420
20240117,124300,853636718,1040,1040,1040,1040,0
20240117,124200,853636718,1040,1040,1040,1040,207
20240117,124100,853421438,1040,1040,1040,1040,67
20240117,124000,853351758,1040,1039,1040,1039,1983
20240117,123900,851291385,1039,1042,1042,1039,1349
20240117,123800,849888569,1042,1041,1042,1041,182
20240117,123700,849699055,1042,1042,1042,1042,10164
20240117,123600,839108167,1041,1041,1041,1041,51
20240117,123500,839055076,1040,1040,1040,1040,124
20240117,123400,838926116,1040,1040,1040,1040,614
20240117,123300,838287556,1040,1040,1040,1040,436
20240117,123200,837834116,1040,1040,1040,1040,1154
20240117,123100,836633956,1040,1040,1040,1040,1117
20240117,123000,835472276,1040,1040,1042,1040,106
20240117,122900,835362026,1040,1040,1040,1040,0
20240117,122800,835362026,1040,1040,1040,1040,21
20240117,122700,835340186,1042,1038,1042,1038,11
20240117,122600,835328764,1038,1038,1038,1038,130
20240117,122500,835193824,1038,1038,1038,1038,1100
20240117,122400,834052024,1038,1040,1040,1038,7706
20240117,122300,826051118,1039,1038,1040,1038,450
20240117,122200,825583787,1039,1040,1040,1039,20054
20240117,122100,804747581,1038,1042,1042,1038,10047
20240117,122000,794316602,1040,1040,1040,1040,1225
20240117,121900,793042602,1040,1040,1040,1040,100
20240117,121800,792938602,1040,1040,1040,1038,564
20240117,121700,792353104,1040,1038,1040,1038,618
20240117,121600,791710584,1038,1040,1040,1038,9067
20240117,121500,782291907,1040,1042,1042,1040,2171
20240117,121400,780033474,1042,1042,1042,1041,1331
20240117,121300,778646592,1042,1041,1042,1041,1507
20240117,121200,777077698,1041,1041,1041,1041,134
20240117,121100,776938204,1040,1042,1042,1040,158
20240117,121000,776773844,1040,1040,1040,1040,0
20240117,120900,776773844,1040,1040,1040,1040,100
20240117,120800,776669844,1040,1039,1040,1039,599
20240117,120700,776046984,1039,1042,1042,1039,2700
20240117,120600,773239834,1042,1040,1042,1040,5519
20240117,120500,767499968,1041,1041,1041,1041,1101
20240117,120400,766353827,1042,1042,1042,1041,411
20240117,120300,765925575,1042,1042,1042,1042,752
20240117,120200,765141991,1043,1043,1043,1043,3000
20240117,120100,762012991,1043,1042,1043,1042,3000
20240117,120000,758884965,1041,1041,1041,1041,2599
20240117,115900,756179406,1041,1041,1041,1041,1508
20240117,115800,754609578,1041,1041,1041,1041,1427
20240117,115700,753124071,1040,1041,1041,1040,1540
20240117,115600,751521931,1041,1041,1041,1041,503
20240117,115500,750998308,1040,1040,1040,1040,1099
20240117,115400,749855348,1040,1041,1041,1040,1163
20240117,115300,748645808,1039,1039,1039,1039,4813
20240117,115200,743645101,1039,1041,1041,1039,1045
20240117,115100,742559256,1038,1039,1039,1038,41699
20240117,115000,699263516,1040,1040,1041,1040,20972
20240117,114900,677452611,1040,1040,1040,1040,3301
20240117,114800,674019571,1040,1041,1041,1040,6439
20240117,114700,667317513,1042,1042,1042,1042,2931
20240117,114600,664263411,1042,1042,1042,1042,400
20240117,114500,663846611,1043,1043,1043,1043,6
20240117,114400,663840353,1043,1043,1043,1043,0
20240117,114300,663840353,1043,1042,1043,1042,1889
20240117,114200,661870628,1041,1042,1042,1041,7000
20240117,114100,654579943,1043,1043,1043,1042,514
20240117,114000,654043849,1042,1042,1042,1042,1814
20240117,113900,652153661,1042,1042,1042,1042,3559
20240117,113800,648445183,1042,1042,1042,1042,1913
20240117,113700,646451837,1043,1044,1044,1043,695
20240117,113600,645726944,1044,1043,1044,1043,695
20240117,113500,645001964,1044,1044,1044,1043,6092
20240117,113400,638644916,1044,1044,1044,1044,100
20240117,113300,638540516,1044,1043,1044,1043,4095
20240117,113200,634269326,1043,1042,1043,1042,6
20240117,113100,634263070,1043,1042,1043,1042,2984
20240117,113000,631153741,1042,1042,1042,1042,0
20240117,112900,631153741,1042,1043,1043,1042,3182
20240117,112800,627836129,1042,1042,1042,1042,368
20240117,112700,627452673,1042,1042,1042,1042,500
20240117,112600,626931673,1042,1043,1043,1042,7294
20240117,112500,619324032,1044,1044,1044,1044,10
20240117,112400,619313592,1044,1043,1044,1043,119
20240117,112300,619189456,1043,1043,1043,1043,0
20240117,112200,619189456,1043,1043,1043,1043,150
20240117,112100,619033006,1044,1044,1044,1043,1349
20240117,112000,617624651,1044,1044,1044,1044,17
20240117,111900,617606903,1044,1044,1044,1044,5
20240117,111800,617601683,1043,1044,1044,1043,2255
20240117,111700,615248773,1044,1044,1044,1044,210
20240117,111600,615029533,1044,1046,1046,1044,301
20240117,111500,614715287,1046,1046,1046,1044,633
20240117,111400,614053435,1046,1046,1046,1046,106
20240117,111300,613942559,1046,1046,1046,1046,97
20240117,111200,613841097,1046,1046,1046,1046,107
20240117,111100,613729175,1047,1047,1047,1047,1003
20240117,111000,612679034,1046,1045,1046,1045,11529
20240117,110900,600630110,1044,1043,1044,1043,491
20240117,110800,600117746,1043,1043,1043,1043,70
20240117,110700,600044736,1044,1044,1044,1044,83
20240117,110600,599958084,1044,1044,1044,1044,2530
20240117,110500,597316764,1043,1043,1043,1043,5407
20240117,110400,591677263,1044,1044,1044,1044,1685
20240117,110300,589918123,1044,1044,1044,1044,101
20240117,110200,589812679,1044,1045,1045,1044,1193
20240117,110100,588566994,1045,1045,1046,1045,2084
20240117,110000,586389119,1044,1044,1044,1044,100
20240117,105900,586284719,1044,1044,1044,1044,2723
20240117,105800,583441907,1044,1044,1044,1044,817
20240117,105700,582588959,1044,1044,1044,1044,208
20240117,105600,582371807,1045,1046,1046,1045,1322
20240117,105500,580990126,1046,1045,1046,1045,151
20240117,105400,580832330,1045,1043,1045,1042,5347
20240117,105300,575254126,1042,1042,1042,1042,12171
20240117,105200,562571944,1042,1043,1043,1041,4059
20240117,105100,558343362,1043,1043,1043,1043,4360
20240117,105000,553795882,1044,1042,1044,1042,1211
20240117,104900,552533005,1044,1043,1044,1043,2541
20240117,104800,549882692,1043,1044,1044,1043,765
20240117,104700,549084716,1044,1044,1044,1044,2600
20240117,104600,546370316,1044,1044,1044,1044,950
20240117,104500,545378516,1045,1045,1047,1045,4181
20240117,104400,541009251,1045,1043,1045,1043,2416
20240117,104300,538489053,1044,1044,1044,1044,2804
20240117,104200,535561677,1044,1044,1044,1043,1424
20240117,104100,534075024,1044,1043,1044,1043,384
20240117,104000,533674228,1044,1043,1044,1043,830
20240117,103900,532808535,1043,1044,1044,1043,1093
20240117,103800,531667944,1044,1042,1044,1042,1467
20240117,103700,530138188,1042,1043,1043,1042,4049
20240117,103600,525915204,1043,1043,1043,1043,770
20240117,103500,525112094,1042,1043,1044,1042,1245
20240117,103400,523813490,1043,1044,1044,1043,3495
20240117,103300,520166607,1044,1044,1044,1044,877
20240117,103200,519251019,1044,1047,1047,1044,452
20240117,103100,518778876,1047,1047,1047,1047,135
20240117,103000,518637531,1043,1043,1043,1043,100
20240117,102900,518533231,1043,1043,1043,1043,5947
20240117,102800,512330510,1043,1045,1048,1043,1591
20240117,102700,510669201,1043,1045,1045,1043,5020
20240117,102600,505430629,1045,1045,1045,1045,463
20240117,102500,504946794,1047,1047,1047,1047,2
20240117,102400,504944700,1048,1048,1048,1045,51
20240117,102300,504891393,1045,1048,1048,1045,2467
20240117,102200,502313252,1048,1044,1048,1044,3643
20240117,102100,498501581,1044,1045,1045,1044,606
20240117,102000,497868617,1046,1045,1046,1045,1177
20240117,101900,496638603,1045,1047,1047,1045,480
20240117,101800,496136805,1047,1047,1047,1046,105
20240117,101700,496026887,1047,1045,1047,1045,549
20240117,101600,495452804,1045,1045,1045,1045,2300
20240117,101500,493049304,1045,1045,1045,1045,1587
20240117,101400,491390889,1040,1045,1045,1040,302
20240117,101300,491076804,1040,1040,1041,1040,17022
20240117,101200,473371655,1040,1044,1045,1040,3388
20240117,101100,469842476,1044,1042,1044,1041,6117
20240117,101000,463470257,1041,1041,1044,1041,5848
20240117,100900,457382480,1041,1042,1042,1040,2430
20240117,100800,454852790,1040,1040,1040,1040,10449
20240117,100700,443985830,1040,1040,1040,1039,10885
20240117,100600,432673666,1040,1044,1044,1040,4677
20240117,100500,427806410,1044,1041,1044,1041,2207
20240117,100400,425507651,1041,1042,1044,1040,8088
20240117,100300,417086781,1043,1044,1045,1043,2445
20240117,100200,414536141,1047,1048,1048,1047,1001
20240117,100100,413488093,1048,1043,1048,1043,12859
20240117,100000,400068312,1043,1043,1046,1043,3598
20240117,095900,396315595,1046,1046,1046,1042,56
20240117,095800,396257135,1041,1045,1046,1041,4323
20240117,095700,391755248,1046,1045,1046,1041,10012
20240117,095600,381323562,1045,1045,1045,1045,361
20240117,095500,380946317,1045,1045,1046,1045,3278
20240117,095400,377517885,1046,1048,1048,1046,3641
20240117,095300,373703993,1047,1048,1048,1047,871
20240117,095200,372791571,1048,1050,1050,1047,723
20240117,095100,372033217,1050,1047,1050,1047,3325
20240117,095000,368544577,1050,1046,1050,1046,12407
20240117,094900,355565935,1046,1044,1046,1044,5336
20240117,094800,349984523,1044,1046,1046,1044,1009
20240117,094700,348930605,1046,1046,1046,1045,5493
20240117,094600,343185797,1046,1050,1050,1045,1602
20240117,094500,341509190,1050,1052,1052,1049,641
20240117,094400,340836340,1052,1052,1053,1051,1646
20240117,094300,339104931,1052,1054,1054,1052,1290
20240117,094200,337745935,1052,1049,1052,1049,8175
20240117,094100,329163418,1047,1049,1050,1046,16144
20240117,094000,312221872,1047,1048,1048,1045,5453
20240117,093900,306509528,1045,1048,1048,1045,1121
20240117,093800,305337340,1048,1046,1048,1046,8992
20240117,093700,295923784,1046,1046,1047,1046,2351
20240117,093600,293464636,1046,1042,1046,1041,10270
20240117,093500,282741074,1045,1041,1046,1041,3954
20240117,093400,278623363,1041,1045,1046,1040,22692
20240117,093300,254947860,1046,1048,1048,1046,1710
20240117,093200,253158422,1049,1049,1049,1046,5040
20240117,093100,247886462,1046,1046,1050,1046,1431
20240117,093000,246387931,1046,1046,1047,1046,26557
20240117,092900,218609173,1046,1052,1052,1046,14010
20240117,092800,203913368,1053,1054,1054,1053,808
20240117,092700,203062539,1053,1053,1053,1053,929
20240117,092600,202084302,1053,1056,1058,1052,10996
20240117,092500,190502561,1052,1052,1052,1052,2508
20240117,092400,187864145,1052,1051,1056,1051,7383
20240117,092300,180098903,1051,1050,1051,1050,10725
20240117,092200,168836206,1050,1050,1050,1050,3322
20240117,092100,165348106,1050,1050,1051,1050,3425
20240117,092000,161751850,1051,1049,1052,1047,37924
20240117,091900,121974325,1049,1051,1051,1049,4843
20240117,091800,116891673,1051,1053,1053,1050,5474
20240117,091700,111140727,1057,1058,1059,1050,29591
20240117,091600,79951505,1058,1059,1059,1058,3586
20240117,091500,76156754,1059,1062,1062,1059,19071
20240117,091400,55932167,1062,1062,1062,1062,2696
20240117,091300,53069015,1066,1067,1068,1062,6865
20240117,091200,45756961,1068,1068,1069,1067,5846
20240117,091100,39515278,1069,1069,1073,1068,4318
20240117,091000,34901564,1069,1069,1073,1069,1759
20240117,090900,33020864,1069,1070,1071,1069,5720
20240117,090800,26901130,1071,1073,1073,1070,922
20240117,090700,25913975,1071,1073,1073,1071,4500
20240117,090600,21092816,1072,1073,1074,1072,2742
20240117,090500,18149900,1073,1078,1078,1073,4441
20240117,090400,13376480,1078,1078,1078,1078,25
20240117,090300,13349530,1078,1078,1078,1078,13
20240117,090200,13335516,1078,1073,1078,1072,324
20240117,090100,12987872,1073,1077,1078,1073,5025
20240117,090000,7590094,1078,1074,1078,1073,7067