stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,185600,1699289490,2755,2755,2755,2755,10260
20240118,185500,1699289490,2755,2755,2755,2755,0
20240118,185400,1699289490,2755,2755,2755,2755,0
20240118,185300,1699289490,2755,2755,2755,2755,0
20240118,185200,1699289490,2755,2755,2755,2755,0
20240118,185100,1699289490,2755,2755,2755,2755,0
20240118,185000,1699289490,2755,2755,2755,2755,0
20240118,184900,1699289490,2755,2755,2755,2755,0
20240118,184800,1699289490,2755,2755,2755,2755,0
20240118,184700,1699289490,2755,2755,2755,2755,0
20240118,184600,1699289490,2755,2755,2755,2755,0
20240118,184500,1699289490,2755,2755,2755,2755,0
20240118,184400,1699289490,2755,2755,2755,2755,0
20240118,184300,1699289490,2755,2755,2755,2755,0
20240118,184200,1699289490,2755,2755,2755,2755,0
20240118,184100,1699289490,2755,2755,2755,2755,0
20240118,184000,1699289490,2755,2755,2755,2755,0
20240118,183900,1699289490,2755,2755,2755,2755,0
20240118,183800,1699289490,2755,2755,2755,2755,0
20240118,183700,1699289490,2755,2755,2755,2755,0
20240118,183600,1699289490,2755,2755,2755,2755,0
20240118,183500,1699289490,2755,2755,2755,2755,0
20240118,183400,1699289490,2755,2755,2755,2755,0
20240118,183300,1699289490,2755,2755,2755,2755,0
20240118,183200,1699289490,2755,2755,2755,2755,0
20240118,183100,1699289490,2755,2755,2755,2755,0
20240118,183000,1699289490,2755,2755,2755,2755,0
20240118,182900,1699289490,2755,2755,2755,2755,0
20240118,182800,1699289490,2755,2755,2755,2755,0
20240118,182700,1699289490,2755,2755,2755,2755,0
20240118,182600,1699289490,2755,2755,2755,2755,10260
20240118,182500,1699289490,2755,2755,2755,2755,0
20240118,182400,1699289490,2755,2755,2755,2755,0
20240118,182300,1699289490,2755,2755,2755,2755,0
20240118,182200,1699289490,2755,2755,2755,2755,0
20240118,182100,1699289490,2755,2755,2755,2755,0
20240118,182000,1699289490,2755,2755,2755,2755,0
20240118,181900,1699289490,2755,2755,2755,2755,0
20240118,181800,1699289490,2755,2755,2755,2755,0
20240118,181700,1699289490,2755,2755,2755,2755,0
20240118,181600,1699289490,2755,2755,2755,2755,0
20240118,181500,1699289490,2755,2755,2755,2755,0
20240118,181400,1699289490,2755,2755,2755,2755,0
20240118,181300,1699289490,2755,2755,2755,2755,0
20240118,181200,1699289490,2755,2755,2755,2755,0
20240118,181100,1699289490,2755,2755,2755,2755,0
20240118,181000,1699289490,2755,2755,2755,2755,0
20240118,180900,1699289490,2755,2755,2755,2755,0
20240118,180800,1699289490,2755,2755,2755,2755,0
20240118,180700,1699289490,2755,2755,2755,2755,0
20240118,180600,1699289490,2755,2755,2755,2755,0
20240118,180500,1699289490,2755,2755,2755,2755,0
20240118,180400,1699289490,2755,2755,2755,2755,0
20240118,180300,1699289490,2755,2755,2755,2755,0
20240118,180200,1699289490,2755,2755,2755,2755,0
20240118,180100,1699289490,2755,2755,2755,2755,0
20240118,180000,1699289490,2755,2755,2755,2755,0
20240118,175900,1699289490,2755,2755,2755,2755,0
20240118,175800,1699289490,2755,2755,2755,2755,0
20240118,175700,1699289490,2755,2755,2755,2755,0
20240118,175600,1699289490,2755,2755,2755,2755,10260
20240118,175500,1699289490,2755,2755,2755,2755,0
20240118,175400,1699289490,2755,2755,2755,2755,0
20240118,175300,1699289490,2755,2755,2755,2755,0
20240118,175200,1699289490,2755,2755,2755,2755,0
20240118,175100,1699289490,2755,2755,2755,2755,0
20240118,175000,1699289490,2755,2755,2755,2755,0
20240118,174900,1699289490,2755,2755,2755,2755,0
20240118,174800,1699289490,2755,2755,2755,2755,0
20240118,174700,1699289490,2755,2755,2755,2755,0
20240118,174600,1699289490,2755,2755,2755,2755,0
20240118,174500,1699289490,2755,2755,2755,2755,0
20240118,174400,1699289490,2755,2755,2755,2755,0
20240118,174300,1699289490,2755,2755,2755,2755,0
20240118,174200,1699289490,2755,2755,2755,2755,0
20240118,174100,1699289490,2755,2755,2755,2755,0
20240118,174000,1699289490,2755,2755,2755,2755,0
20240118,173900,1699289490,2755,2755,2755,2755,0
20240118,173800,1699289490,2755,2755,2755,2755,0
20240118,173700,1699289490,2755,2755,2755,2755,0
20240118,173600,1699289490,2755,2755,2755,2755,0
20240118,173500,1699289490,2755,2755,2755,2755,0
20240118,173400,1699289490,2755,2755,2755,2755,0
20240118,173300,1699289490,2755,2755,2755,2755,0
20240118,173200,1699289490,2755,2755,2755,2755,0
20240118,173100,1699289490,2755,2755,2755,2755,0
20240118,173000,1699289490,2755,2755,2755,2755,0
20240118,172900,1699289490,2755,2755,2755,2755,0
20240118,172800,1699289490,2755,2755,2755,2755,0
20240118,172700,1699289490,2755,2755,2755,2755,0
20240118,172600,1699289490,2755,2755,2755,2755,10260
20240118,172500,1699289490,2755,2755,2755,2755,0
20240118,172400,1699289490,2755,2755,2755,2755,0
20240118,172300,1699289490,2755,2755,2755,2755,0
20240118,172200,1699289490,2755,2755,2755,2755,0
20240118,172100,1699289490,2755,2755,2755,2755,0
20240118,172000,1699289490,2755,2755,2755,2755,0
20240118,171900,1699289490,2755,2755,2755,2755,0
20240118,171800,1699289490,2755,2755,2755,2755,0
20240118,171700,1699289490,2755,2755,2755,2755,0
20240118,171600,1699289490,2755,2755,2755,2755,0
20240118,171500,1699289490,2755,2755,2755,2755,0
20240118,171400,1699289490,2755,2755,2755,2755,0
20240118,171300,1699289490,2755,2755,2755,2755,0
20240118,171200,1699289490,2755,2755,2755,2755,0
20240118,171100,1699289490,2755,2755,2755,2755,0
20240118,171000,1699289490,2755,2755,2755,2755,0
20240118,170900,1699289490,2755,2755,2755,2755,0
20240118,170800,1699289490,2755,2755,2755,2755,0
20240118,170700,1699289490,2755,2755,2755,2755,0
20240118,170600,1699289490,2755,2755,2755,2755,0
20240118,170500,1699289490,2755,2755,2755,2755,0
20240118,170400,1699289490,2755,2755,2755,2755,0
20240118,170300,1699289490,2755,2755,2755,2755,0
20240118,170200,1699289490,2755,2755,2755,2755,0
20240118,170100,1699289490,2755,2755,2755,2755,0
20240118,170000,1699289490,2755,2755,2755,2755,0
20240118,165900,1699289490,2755,2755,2755,2755,0
20240118,165800,1699289490,2755,2755,2755,2755,0
20240118,165700,1699289490,2755,2755,2755,2755,0
20240118,165600,1699289490,2755,2755,2755,2755,10260
20240118,165500,1699289490,2755,2755,2755,2755,0
20240118,165400,1699289490,2755,2755,2755,2755,0
20240118,165300,1699289490,2755,2755,2755,2755,0
20240118,165200,1699289490,2755,2755,2755,2755,0
20240118,165100,1699289490,2755,2755,2755,2755,0
20240118,165000,1699289490,2755,2755,2755,2755,0
20240118,164900,1699289490,2755,2755,2755,2755,0
20240118,164800,1699289490,2755,2755,2755,2755,0
20240118,164700,1699289490,2755,2755,2755,2755,0
20240118,164600,1699289490,2755,2755,2755,2755,0
20240118,164500,1699289490,2755,2755,2755,2755,0
20240118,164400,1699289490,2755,2755,2755,2755,0
20240118,164300,1699289490,2755,2755,2755,2755,0
20240118,164200,1699289490,2755,2755,2755,2755,0
20240118,164100,1699289490,2755,2755,2755,2755,0
20240118,164000,1699289490,2755,2755,2755,2755,0
20240118,163900,1699289490,2755,2755,2755,2755,0
20240118,163800,1699289490,2755,2755,2755,2755,0
20240118,163700,1699289490,2755,2755,2755,2755,0
20240118,163600,1699289490,2755,2755,2755,2755,0
20240118,163500,1699289490,2755,2755,2755,2755,0
20240118,163400,1699289490,2755,2755,2755,2755,0
20240118,163300,1699289490,2755,2755,2755,2755,0
20240118,163200,1699289490,2755,2755,2755,2755,0
20240118,163100,1699289490,2755,2755,2755,2755,0
20240118,163000,1699289490,2755,2755,2755,2755,0
20240118,162900,1699289490,2755,2755,2755,2755,0
20240118,162800,1699289490,2755,2755,2755,2755,0
20240118,162700,1699289490,2755,2755,2755,2755,0
20240118,162600,1699289490,2755,2755,2755,2755,10260
20240118,162500,1699289490,2755,2755,2755,2755,0
20240118,162400,1699289490,2755,2755,2755,2755,0
20240118,162300,1699289490,2755,2755,2755,2755,0
20240118,162200,1699289490,2755,2755,2755,2755,0
20240118,162100,1699289490,2755,2755,2755,2755,0
20240118,162000,1699289490,2755,2755,2755,2755,0
20240118,161900,1699289490,2755,2755,2755,2755,0
20240118,161800,1699289490,2755,2755,2755,2755,0
20240118,161700,1699289490,2755,2755,2755,2755,0
20240118,161600,1699289490,2755,2755,2755,2755,0
20240118,161500,1699289490,2755,2755,2755,2755,0
20240118,161400,1699289490,2755,2755,2755,2755,0
20240118,161300,1699289490,2755,2755,2755,2755,0
20240118,161200,1699289490,2755,2755,2755,2755,0
20240118,161100,1699289490,2755,2755,2755,2755,0
20240118,161000,1699289490,2755,2755,2755,2755,0
20240118,160900,1699289490,2755,2755,2755,2755,0
20240118,160800,1699289490,2755,2755,2755,2755,0
20240118,160700,1699289490,2755,2755,2755,2755,0
20240118,160600,1699289490,2755,2755,2755,2755,0
20240118,160500,1699289490,2755,2755,2755,2755,0
20240118,160400,1699289490,2755,2755,2755,2755,0
20240118,160300,1699289490,2755,2755,2755,2755,0
20240118,160200,1699289490,2755,2755,2755,2755,0
20240118,160100,1699289490,2755,2755,2755,2755,0
20240118,160000,1699289490,2755,2755,2755,2755,0
20240118,155900,1699289490,2755,2755,2755,2755,0
20240118,155800,1699289490,2755,2755,2755,2755,0
20240118,155700,1699289490,2755,2755,2755,2755,0
20240118,155600,1699289490,2755,2755,2755,2755,10260
20240118,155500,1699289490,2755,2755,2755,2755,0
20240118,155400,1699289490,2755,2755,2755,2755,0
20240118,155300,1699289490,2755,2755,2755,2755,0
20240118,155200,1699289490,2755,2755,2755,2755,0
20240118,155100,1699289490,2755,2755,2755,2755,0
20240118,155000,1699289490,2755,2755,2755,2755,0
20240118,154900,1699289490,2755,2755,2755,2755,0
20240118,154800,1699289490,2755,2755,2755,2755,0
20240118,154700,1699289490,2755,2755,2755,2755,0
20240118,154600,1699289490,2755,2755,2755,2755,0
20240118,154500,1699289490,2755,2755,2755,2755,0
20240118,154400,1699289490,2755,2755,2755,2755,0
20240118,154300,1699289490,2755,2755,2755,2755,0
20240118,154200,1699289490,2755,2755,2755,2755,0
20240118,154100,1699289490,2755,2755,2755,2755,0
20240118,154000,1699289490,2755,2755,2755,2755,0
20240118,153900,1699289490,2755,2755,2755,2755,0
20240118,153800,1699289490,2755,2755,2755,2755,0
20240118,153700,1699289490,2755,2755,2755,2755,0
20240118,153600,1699289490,2755,2755,2755,2755,0
20240118,153500,1699289490,2755,2755,2755,2755,0
20240118,153400,1699289490,2755,2755,2755,2755,0
20240118,153300,1699289490,2755,2755,2755,2755,0
20240118,153200,1699289490,2755,2755,2755,2755,0
20240118,153100,1699289490,2755,2755,2755,2755,0
20240118,153000,1699289490,2755,2755,2755,2755,10260
20240118,152900,1671023190,2755,2755,2755,2755,0
20240118,152800,1671023190,2755,2755,2755,2755,0
20240118,152700,1671023190,2755,2755,2755,2755,0
20240118,152600,1671023190,2755,2755,2755,2755,0
20240118,152500,1671023190,2755,2755,2755,2755,0
20240118,152400,1671023190,2755,2755,2755,2755,0
20240118,152300,1671023190,2755,2755,2755,2755,0
20240118,152200,1671023190,2755,2755,2755,2755,0
20240118,152100,1671023190,2755,2755,2755,2755,0
20240118,152000,1671023190,2755,2755,2755,2755,0
20240118,151900,1671023190,2755,2745,2755,2740,293
20240118,151800,1670217920,2750,2755,2755,2740,1844
20240118,151700,1665158415,2750,2755,2755,2750,1482
20240118,151600,1661080660,2750,2745,2755,2745,3247
20240118,151500,1652147635,2745,2745,2745,2740,392
20240118,151400,1651071910,2745,2745,2750,2745,1162
20240118,151300,1647880345,2745,2745,2745,2740,1577
20240118,151200,1643556315,2740,2745,2745,2740,511
20240118,151100,1642153635,2745,2745,2745,2745,2610
20240118,151000,1634989185,2740,2740,2745,2735,1369
20240118,150900,1631237165,2735,2740,2740,2735,395
20240118,150800,1630156735,2740,2740,2740,2740,54
20240118,150700,1630008775,2740,2750,2750,2740,369
20240118,150600,1628997035,2740,2740,2745,2740,829
20240118,150500,1626722675,2740,2740,2740,2740,752
20240118,150400,1624662195,2740,2740,2740,2740,125
20240118,150300,1624319695,2740,2735,2740,2735,767
20240118,150200,1622220150,2730,2735,2735,2730,724
20240118,150100,1620242870,2730,2745,2745,2730,190
20240118,150000,1619721440,2745,2740,2745,2730,3094
20240118,145900,1611263145,2745,2745,2745,2745,0
20240118,145800,1611263145,2745,2735,2745,2735,2893
20240118,145700,1603335580,2730,2730,2730,2730,72
20240118,145600,1603139020,2735,2725,2735,2725,965
20240118,145500,1600504565,2725,2725,2725,2720,1381
20240118,145400,1596745480,2730,2730,2730,2725,421
20240118,145300,1595598160,2725,2725,2725,2725,1043
20240118,145200,1592755985,2725,2725,2725,2720,3775
20240118,145100,1582485170,2725,2725,2730,2725,709
20240118,145000,1580553140,2725,2725,2725,2725,910
20240118,144900,1578073390,2725,2720,2730,2720,1313
20240118,144800,1574500915,2720,2720,2720,2720,312
20240118,144700,1573652275,2725,2725,2725,2720,1913
20240118,144600,1568445350,2725,2720,2725,2720,1672
20240118,144500,1563895980,2720,2720,2720,2720,1
20240118,144400,1563893260,2720,2720,2720,2720,1220
20240118,144300,1560574860,2720,2715,2720,2715,152
20240118,144200,1560162120,2715,2720,2720,2715,243
20240118,144100,1559501620,2720,2710,2720,2710,25
20240118,144000,1559433630,2715,2715,2720,2715,1029
20240118,143900,1556639760,2715,2720,2720,2715,108
20240118,143800,1556346440,2720,2715,2720,2715,370
20240118,143700,1555341700,2720,2710,2720,2710,5136
20240118,143600,1541411015,2710,2700,2710,2700,3126
20240118,143500,1532955465,2705,2705,2705,2705,1
20240118,143400,1532952760,2705,2705,2705,2700,1206
20240118,143300,1529690985,2700,2700,2705,2700,442
20240118,143200,1528496290,2700,2705,2705,2700,210
20240118,143100,1527929240,2705,2705,2705,2700,458
20240118,143000,1526690675,2705,2705,2705,2705,58
20240118,142900,1526533785,2705,2705,2705,2705,11
20240118,142800,1526504030,2705,2705,2705,2705,225
20240118,142700,1525895405,2705,2705,2705,2705,28
20240118,142600,1525819665,2695,2705,2705,2695,5967
20240118,142500,1509721600,2705,2700,2710,2690,11813
20240118,142400,1477832975,2705,2700,2705,2700,3492
20240118,142300,1468399510,2700,2705,2705,2700,3033
20240118,142200,1460210345,2700,2705,2705,2700,88
20240118,142100,1459972595,2705,2705,2705,2705,893
20240118,142000,1457557030,2710,2710,2710,2700,6405
20240118,141900,1440257075,2700,2705,2710,2700,6110
20240118,141800,1423739345,2710,2710,2710,2710,11
20240118,141700,1423709535,2710,2710,2710,2710,6
20240118,141600,1423693275,2710,2710,2710,2705,4497
20240118,141500,1411524675,2705,2705,2710,2705,223
20240118,141400,1410921095,2710,2710,2710,2710,292
20240118,141300,1410129775,2710,2710,2710,2710,7
20240118,141200,1410110805,2705,2705,2710,2705,4195
20240118,141100,1398763285,2715,2715,2715,2715,6
20240118,141000,1398746995,2710,2710,2710,2705,2110
20240118,140900,1393035370,2715,2710,2715,2705,2021
20240118,140800,1387568155,2710,2710,2710,2710,696
20240118,140700,1385681995,2710,2710,2715,2710,948
20240118,140600,1383112880,2705,2710,2710,2705,679
20240118,140500,1381276055,2705,2715,2715,2705,5290
20240118,140400,1366946435,2715,2720,2720,2715,456
20240118,140300,1365708325,2715,2720,2730,2710,5682
20240118,140200,1350255510,2715,2715,2720,2710,2443
20240118,140100,1343625140,2710,2715,2715,2710,5243
20240118,140000,1329416525,2710,2715,2715,2710,2968
20240118,135900,1321373240,2715,2720,2720,2710,2071
20240118,135800,1315759490,2715,2715,2720,2710,2344
20240118,135700,1309396925,2710,2715,2720,2710,6168
20240118,135600,1292650425,2715,2725,2725,2715,1304
20240118,135500,1289108365,2720,2715,2725,2715,1530
20240118,135400,1284947010,2720,2725,2725,2720,2902
20240118,135300,1277052995,2730,2725,2730,2720,6766
20240118,135200,1258624930,2730,2730,2730,2730,20
20240118,135100,1258570330,2725,2725,2730,2725,1337
20240118,135000,1254926940,2730,2730,2730,2730,7814
20240118,134900,1233594720,2730,2730,2730,2730,50
20240118,134800,1233458220,2740,2740,2740,2740,0
20240118,134700,1233458220,2740,2740,2740,2740,153
20240118,134600,1233039000,2730,2730,2740,2730,1366
20240118,134500,1229307820,2740,2740,2740,2740,0
20240118,134400,1229307820,2740,2735,2745,2735,6422
20240118,134300,1211743330,2740,2740,2745,2740,408
20240118,134200,1210625160,2740,2740,2740,2735,1264
20240118,134100,1207166800,2735,2740,2740,2735,4104
20240118,134000,1195925505,2745,2740,2745,2740,654
20240118,133900,1194133030,2745,2745,2745,2745,12
20240118,133800,1194100090,2740,2740,2740,2740,1070
20240118,133700,1191168290,2740,2745,2745,2740,890
20240118,133600,1188725350,2745,2750,2750,2745,6
20240118,133500,1188708855,2750,2750,2750,2750,252
20240118,133400,1188015855,2755,2750,2755,2750,399
20240118,133300,1186918240,2750,2745,2750,2745,1373
20240118,133200,1183142990,2750,2740,2750,2740,873
20240118,133100,1180748625,2745,2740,2745,2740,1109
20240118,133000,1177709905,2740,2745,2745,2740,14
20240118,132900,1177671480,2735,2740,2740,2735,1000
20240118,132800,1174933205,2740,2740,2745,2740,1298
20240118,132700,1171376645,2740,2740,2740,2740,3762
20240118,132600,1161068765,2740,2740,2740,2740,247
20240118,132500,1160391985,2740,2740,2745,2740,4486
20240118,132400,1148100220,2740,2740,2740,2740,2500
20240118,132300,1141250220,2745,2745,2745,2745,1
20240118,132200,1141247475,2745,2745,2745,2740,1609
20240118,132100,1136830800,2745,2745,2745,2745,311
20240118,132000,1135977105,2745,2745,2745,2745,304
20240118,131900,1135142625,2745,2745,2745,2740,2112
20240118,131800,1129345645,2745,2745,2745,2740,786
20240118,131700,1127190615,2745,2745,2745,2745,333
20240118,131600,1126276530,2745,2750,2750,2745,1025
20240118,131500,1123462675,2750,2745,2750,2745,3124
20240118,131400,1114887050,2745,2755,2755,2745,11036
20240118,131300,1084515800,2755,2755,2755,2755,190
20240118,131200,1083992350,2755,2755,2755,2755,91
20240118,131100,1083741645,2760,2760,2760,2760,809
20240118,131000,1081508805,2755,2755,2755,2755,200
20240118,130900,1080957805,2760,2755,2760,2755,111
20240118,130800,1080651945,2760,2760,2760,2760,1791
20240118,130700,1075708785,2760,2760,2760,2760,0
20240118,130600,1075708785,2760,2760,2760,2760,479
20240118,130500,1074386745,2760,2760,2760,2760,0
20240118,130400,1074386745,2760,2760,2760,2760,2
20240118,130300,1074381225,2755,2755,2760,2755,1155
20240118,130200,1071198980,2760,2760,2760,2760,0
20240118,130100,1071198980,2760,2760,2760,2755,297
20240118,130000,1070380010,2760,2760,2760,2760,50
20240118,125900,1070242010,2760,2760,2760,2760,154
20240118,125800,1069816970,2760,2760,2760,2760,154
20240118,125700,1069391930,2760,2760,2760,2760,0
20240118,125600,1069391930,2760,2760,2760,2760,200
20240118,125500,1068839930,2760,2760,2760,2755,3298
20240118,125400,1059741450,2765,2760,2765,2760,56
20240118,125300,1059586710,2765,2765,2765,2765,263
20240118,125200,1058859515,2760,2760,2765,2760,963
20240118,125100,1056201550,2760,2755,2760,2755,471
20240118,125000,1054903755,2760,2760,2760,2760,235
20240118,124900,1054255155,2765,2765,2765,2765,0
20240118,124800,1054255155,2765,2760,2765,2760,111
20240118,124700,1053948570,2760,2755,2760,2755,613
20240118,124600,1052258665,2765,2755,2765,2755,334
20240118,124500,1051337935,2765,2765,2765,2765,54
20240118,124400,1051188625,2765,2760,2765,2755,773
20240118,124300,1049057675,2765,2765,2765,2760,324
20240118,124200,1048163100,2760,2760,2760,2760,77
20240118,124100,1047950580,2765,2765,2765,2765,0
20240118,124000,1047950580,2765,2760,2765,2760,566
20240118,123900,1046387685,2765,2765,2765,2765,2
20240118,123800,1046382155,2765,2760,2765,2760,1257
20240118,123700,1042912800,2765,2765,2765,2765,33
20240118,123600,1042821555,2770,2770,2770,2760,2965
20240118,123500,1034622470,2770,2765,2770,2765,2244
20240118,123400,1028417685,2765,2765,2765,2765,666
20240118,123300,1026576195,2765,2765,2765,2765,8
20240118,123200,1026554075,2755,2765,2765,2755,108
20240118,123100,1026256285,2760,2760,2760,2760,305
20240118,123000,1025414485,2765,2765,2765,2765,51
20240118,122900,1025273470,2765,2765,2765,2765,0
20240118,122800,1025273470,2765,2755,2765,2755,552
20240118,122700,1023749715,2760,2760,2760,2755,2126
20240118,122600,1017891975,2765,2765,2765,2765,0
20240118,122500,1017891975,2765,2755,2765,2755,1821
20240118,122400,1012875090,2765,2765,2765,2755,1859
20240118,122300,1007753135,2765,2765,2765,2765,0
20240118,122200,1007753135,2765,2765,2765,2765,102
20240118,122100,1007471105,2765,2765,2765,2755,3582
20240118,122000,997590870,2765,2765,2765,2765,0
20240118,121900,997590870,2765,2765,2765,2765,1
20240118,121800,997588105,2765,2765,2765,2765,20
20240118,121700,997532805,2765,2765,2765,2765,50
20240118,121600,997394555,2765,2760,2765,2760,206
20240118,121500,996825695,2760,2760,2760,2760,0
20240118,121400,996825695,2760,2760,2760,2760,32
20240118,121300,996737375,2760,2760,2765,2755,141
20240118,121200,996348730,2760,2760,2765,2760,5974
20240118,121100,979858685,2765,2765,2770,2760,3900
20240118,121000,969082845,2770,2760,2770,2760,3244
20240118,120900,960111585,2765,2760,2770,2760,7101
20240118,120800,940484780,2770,2770,2770,2770,13
20240118,120700,940448770,2770,2765,2770,2760,4864
20240118,120600,927021915,2770,2770,2770,2765,366
20240118,120500,926008580,2765,2765,2765,2760,829
20240118,120400,923716400,2760,2765,2765,2760,25
20240118,120300,923647325,2765,2765,2765,2765,157
20240118,120200,923213220,2770,2765,2770,2760,3474
20240118,120100,913607220,2770,2770,2770,2770,0
20240118,120000,913607220,2770,2770,2770,2770,10
20240118,115900,913579520,2765,2775,2775,2765,94
20240118,115800,913319385,2770,2775,2775,2770,1025
20240118,115700,910480085,2775,2775,2775,2775,748
20240118,115600,908404385,2775,2770,2775,2770,1286
20240118,115500,904841905,2775,2770,2775,2770,91
20240118,115400,904589740,2775,2775,2775,2770,130
20240118,115300,904229535,2770,2765,2770,2765,131
20240118,115200,903866675,2770,2770,2770,2765,74
20240118,115100,903661700,2775,2775,2775,2775,4
20240118,115000,903650600,2770,2775,2775,2770,108
20240118,114900,903351250,2770,2770,2770,2770,229
20240118,114800,902716920,2765,2770,2775,2765,2187
20240118,114700,896669440,2770,2770,2775,2770,322
20240118,114600,895777490,2775,2775,2775,2775,85
20240118,114500,895541615,2775,2775,2780,2775,4227
20240118,114400,883811515,2775,2775,2775,2765,124
20240118,114300,883467455,2775,2775,2775,2770,83
20240118,114200,883237480,2775,2775,2775,2775,9
20240118,114100,883212505,2770,2775,2775,2765,75
20240118,114000,883004770,2775,2765,2775,2765,190
20240118,113900,882477550,2765,2775,2775,2765,727
20240118,113800,880465430,2775,2770,2775,2770,83
20240118,113700,880235460,2775,2770,2775,2770,800
20240118,113600,878019445,2770,2760,2770,2760,404
20240118,113500,876902940,2765,2780,2780,2765,4415
20240118,113400,864687125,2780,2780,2780,2770,2049
20240118,113300,859007370,2780,2780,2780,2780,18
20240118,113200,858957330,2770,2775,2780,2770,176
20240118,113100,858469270,2775,2780,2785,2775,265
20240118,113000,857733670,2775,2775,2775,2775,861
20240118,112900,855344395,2775,2770,2775,2770,88
20240118,112800,855100545,2775,2770,2775,2770,1397
20240118,112700,851229955,2775,2775,2775,2770,205
20240118,112600,850661435,2775,2780,2780,2775,7251
20240118,112500,830534650,2790,2780,2790,2780,72
20240118,112400,830334470,2790,2785,2790,2785,22
20240118,112300,830273190,2790,2780,2790,2780,78
20240118,112200,830056270,2790,2790,2795,2785,720
20240118,112100,828047505,2790,2780,2790,2780,1527
20240118,112000,823801875,2780,2780,2780,2780,0
20240118,111900,823801875,2780,2780,2780,2775,290
20240118,111800,822996025,2780,2775,2780,2775,340
20240118,111700,822052475,2775,2770,2775,2770,1174
20240118,111600,818794635,2775,2775,2780,2775,1928
20240118,111500,813444365,2775,2780,2780,2775,1007
20240118,111400,810649905,2780,2780,2780,2780,582
20240118,111300,809031945,2780,2780,2780,2780,1414
20240118,111200,805101025,2780,2775,2780,2775,509
20240118,111100,803686355,2780,2780,2780,2775,56
20240118,111000,803530850,2780,2780,2785,2780,711
20240118,110900,801554020,2780,2780,2780,2780,3776
20240118,110800,791056740,2785,2790,2790,2785,1176
20240118,110700,787780765,2790,2790,2790,2785,311
20240118,110600,786913425,2795,2795,2795,2795,1
20240118,110500,786910630,2785,2785,2785,2785,71
20240118,110400,786712895,2785,2785,2785,2785,711
20240118,110300,784732760,2785,2785,2785,2785,85
20240118,110200,784496035,2795,2790,2795,2785,1178
20240118,110100,781214135,2785,2785,2785,2785,1162
20240118,110000,777977965,2785,2790,2790,2785,141
20240118,105900,777584755,2785,2785,2795,2785,107
20240118,105800,777286665,2785,2785,2785,2785,380
20240118,105700,776228365,2790,2790,2790,2790,0
20240118,105600,776228365,2790,2790,2795,2785,183
20240118,105500,775718090,2790,2785,2790,2785,1518
20240118,105400,771482950,2785,2785,2785,2785,661
20240118,105300,769642065,2785,2790,2790,2785,958
20240118,105200,766972165,2785,2780,2785,2780,1139
20240118,105100,763800405,2785,2785,2785,2785,10
20240118,105000,763772555,2780,2780,2790,2780,679
20240118,104900,761884540,2785,2775,2785,2775,350
20240118,104800,760910490,2785,2790,2790,2770,2207
20240118,104700,754790365,2790,2790,2790,2775,3770
20240118,104600,744307005,2790,2790,2790,2790,0
20240118,104500,744307005,2790,2790,2790,2790,194
20240118,104400,743765745,2790,2790,2790,2790,20
20240118,104300,743709945,2790,2795,2795,2790,89
20240118,104200,743461540,2795,2805,2805,2795,3478
20240118,104100,733738830,2805,2800,2805,2795,1758
20240118,104000,728808510,2800,2795,2805,2795,681
20240118,103900,726902960,2795,2800,2805,2795,459
20240118,103800,725618060,2800,2785,2800,2785,1440
20240118,103700,721589440,2795,2795,2800,2795,5360
20240118,103600,706594175,2795,2790,2795,2780,1268
20240118,103500,703061765,2795,2790,2795,2790,134
20240118,103400,702687330,2785,2790,2790,2780,210
20240118,103300,702102455,2790,2785,2790,2785,716
20240118,103200,700108345,2785,2785,2785,2770,76
20240118,103100,699897735,2770,2790,2795,2770,6242
20240118,103000,682574955,2790,2795,2795,2790,7
20240118,102900,682555405,2795,2775,2795,2775,380
20240118,102800,681495925,2785,2780,2785,2780,2500
20240118,102700,674545910,2780,2780,2780,2775,213
20240118,102600,673954575,2780,2780,2780,2775,1283
20240118,102500,670388780,2780,2785,2785,2780,431
20240118,102400,669190590,2780,2785,2785,2780,10
20240118,102300,669162745,2780,2785,2785,2780,444
20240118,102200,667928400,2785,2780,2785,2780,410
20240118,102100,666788350,2780,2785,2785,2780,147
20240118,102000,666379305,2790,2795,2795,2790,363
20240118,101900,665366515,2790,2800,2800,2790,3316
20240118,101800,656114235,2800,2800,2805,2790,2776
20240118,101700,648343635,2795,2790,2795,2790,3399
20240118,101600,638856880,2790,2780,2790,2780,382
20240118,101500,637792350,2785,2785,2785,2780,4484
20240118,101400,625326795,2785,2785,2785,2785,197
20240118,101300,624778150,2790,2795,2795,2790,202
20240118,101200,624213570,2795,2795,2795,2780,269
20240118,101100,623462765,2795,2790,2795,2790,1073
20240118,101000,620468955,2790,2790,2790,2785,334
20240118,100900,619537595,2790,2780,2790,2780,307
20240118,100800,618683325,2785,2790,2790,2785,418
20240118,100700,617517280,2790,2780,2790,2780,84
20240118,100600,617283660,2790,2780,2790,2775,3312
20240118,100500,608062405,2780,2785,2785,2780,373
20240118,100400,607023885,2785,2785,2785,2785,240
20240118,100300,606355485,2785,2780,2785,2775,1208
20240118,100200,603002415,2785,2785,2785,2785,685
20240118,100100,601094690,2785,2780,2785,2775,1268
20240118,100000,597569955,2780,2775,2780,2775,1143
20240118,095900,594398050,2775,2775,2775,2770,1342
20240118,095800,590674400,2775,2770,2775,2765,350
20240118,095700,589704755,2770,2770,2770,2770,3
20240118,095600,589696445,2770,2775,2775,2770,16
20240118,095500,589652080,2770,2775,2775,2770,691
20240118,095400,587737880,2775,2770,2775,2765,456
20240118,095300,586474270,2770,2760,2770,2760,1366
20240118,095200,582700405,2760,2760,2765,2755,2774
20240118,095100,575044420,2760,2755,2760,2755,188
20240118,095000,574525905,2750,2755,2760,2750,1664
20240118,094900,569946435,2755,2760,2760,2755,129
20240118,094800,569590770,2755,2750,2760,2750,604
20240118,094700,567928730,2760,2750,2760,2750,3160
20240118,094600,559237895,2750,2760,2760,2750,9455
20240118,094500,533163560,2765,2765,2765,2760,1949
20240118,094400,527781640,2770,2765,2770,2760,1057
20240118,094300,524859320,2770,2760,2770,2760,2309
20240118,094200,518476130,2770,2770,2775,2760,2246
20240118,094100,512275775,2775,2765,2775,2760,1787
20240118,094000,507326015,2765,2760,2765,2760,671
20240118,093900,505471050,2770,2775,2775,2760,3211
20240118,093800,496585190,2775,2785,2785,2775,328
20240118,093700,495673345,2785,2790,2790,2785,4322
20240118,093600,483616650,2790,2785,2790,2770,4762
20240118,093500,470338030,2785,2780,2785,2765,1159
20240118,093400,467110910,2780,2780,2785,2770,3941
20240118,093300,456182050,2780,2785,2790,2770,1678
20240118,093200,451531015,2785,2780,2790,2765,3792
20240118,093100,440982325,2780,2765,2780,2765,3614
20240118,093000,430944960,2765,2775,2785,2765,4892
20240118,092900,417396590,2770,2775,2785,2770,535
20240118,092800,415913990,2785,2785,2785,2785,170
20240118,092700,415440540,2790,2790,2790,2770,5143
20240118,092600,401132150,2790,2785,2795,2775,1464
20240118,092500,397045815,2790,2775,2790,2765,4816
20240118,092400,383657765,2780,2780,2780,2770,4339
20240118,092300,371626965,2780,2785,2785,2775,1032
20240118,092200,368757925,2785,2785,2785,2780,3652
20240118,092100,358590090,2775,2780,2785,2770,1371
20240118,092000,354779955,2780,2780,2785,2765,2706
20240118,091900,347272980,2785,2775,2785,2775,763
20240118,091800,345151775,2775,2780,2780,2760,1271
20240118,091700,341619800,2780,2760,2780,2760,4107
20240118,091600,330253880,2760,2765,2765,2755,1839
20240118,091500,325177140,2765,2765,2765,2760,1664
20240118,091400,320578680,2760,2765,2765,2760,1238
20240118,091300,317160960,2765,2760,2765,2750,7967
20240118,091200,295176885,2760,2750,2760,2750,5304
20240118,091100,280581005,2750,2730,2750,2725,27907
20240118,091000,204348815,2730,2735,2735,2730,1739
20240118,090900,199601150,2735,2745,2745,2735,12727
20240118,090800,164770530,2750,2750,2755,2745,5282
20240118,090700,150249085,2755,2770,2770,2755,7525
20240118,090600,129492335,2765,2775,2775,2760,8219
20240118,090500,106782325,2775,2780,2780,2770,213
20240118,090400,106191970,2770,2775,2780,2770,1416
20240118,090300,102269470,2770,2780,2780,2770,4899
20240118,090200,88655220,2780,2775,2780,2765,12220
20240118,090100,54760685,2775,2770,2780,2765,6491
20240118,090000,36747375,2770,2770,2785,2765,13268