stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,190900,11614817985,2630,2630,2630,2630,48016
20240118,190800,11614817985,2630,2630,2630,2630,0
20240118,190700,11614817985,2630,2630,2630,2630,0
20240118,190600,11614817985,2630,2630,2630,2630,0
20240118,190500,11614817985,2630,2630,2630,2630,0
20240118,190400,11614817985,2630,2630,2630,2630,0
20240118,190300,11614817985,2630,2630,2630,2630,0
20240118,190200,11614817985,2630,2630,2630,2630,0
20240118,190100,11614817985,2630,2630,2630,2630,0
20240118,190000,11614817985,2630,2630,2630,2630,0
20240118,185900,11614817985,2630,2630,2630,2630,0
20240118,185800,11614817985,2630,2630,2630,2630,0
20240118,185700,11614817985,2630,2630,2630,2630,0
20240118,185600,11614817985,2630,2630,2630,2630,0
20240118,185500,11614817985,2630,2630,2630,2630,0
20240118,185400,11614817985,2630,2630,2630,2630,0
20240118,185300,11614817985,2630,2630,2630,2630,0
20240118,185200,11614817985,2630,2630,2630,2630,0
20240118,185100,11614817985,2630,2630,2630,2630,0
20240118,185000,11614817985,2630,2630,2630,2630,0
20240118,184900,11614817985,2630,2630,2630,2630,0
20240118,184800,11614817985,2630,2630,2630,2630,0
20240118,184700,11614817985,2630,2630,2630,2630,0
20240118,184600,11614817985,2630,2630,2630,2630,0
20240118,184500,11614817985,2630,2630,2630,2630,0
20240118,184400,11614817985,2630,2630,2630,2630,0
20240118,184300,11614817985,2630,2630,2630,2630,0
20240118,184200,11614817985,2630,2630,2630,2630,0
20240118,184100,11614817985,2630,2630,2630,2630,0
20240118,184000,11614817985,2630,2630,2630,2630,0
20240118,183900,11614817985,2630,2630,2630,2630,48016
20240118,183800,11614817985,2630,2630,2630,2630,0
20240118,183700,11614817985,2630,2630,2630,2630,0
20240118,183600,11614817985,2630,2630,2630,2630,0
20240118,183500,11614817985,2630,2630,2630,2630,0
20240118,183400,11614817985,2630,2630,2630,2630,0
20240118,183300,11614817985,2630,2630,2630,2630,0
20240118,183200,11614817985,2630,2630,2630,2630,0
20240118,183100,11614817985,2630,2630,2630,2630,0
20240118,183000,11614817985,2630,2630,2630,2630,0
20240118,182900,11614817985,2630,2630,2630,2630,0
20240118,182800,11614817985,2630,2630,2630,2630,0
20240118,182700,11614817985,2630,2630,2630,2630,0
20240118,182600,11614817985,2630,2630,2630,2630,0
20240118,182500,11614817985,2630,2630,2630,2630,0
20240118,182400,11614817985,2630,2630,2630,2630,0
20240118,182300,11614817985,2630,2630,2630,2630,0
20240118,182200,11614817985,2630,2630,2630,2630,0
20240118,182100,11614817985,2630,2630,2630,2630,0
20240118,182000,11614817985,2630,2630,2630,2630,0
20240118,181900,11614817985,2630,2630,2630,2630,0
20240118,181800,11614817985,2630,2630,2630,2630,0
20240118,181700,11614817985,2630,2630,2630,2630,0
20240118,181600,11614817985,2630,2630,2630,2630,0
20240118,181500,11614817985,2630,2630,2630,2630,0
20240118,181400,11614817985,2630,2630,2630,2630,0
20240118,181300,11614817985,2630,2630,2630,2630,0
20240118,181200,11614817985,2630,2630,2630,2630,0
20240118,181100,11614817985,2630,2630,2630,2630,0
20240118,181000,11614817985,2630,2630,2630,2630,0
20240118,180900,11614817985,2630,2630,2630,2630,48016
20240118,180800,11614817985,2630,2630,2630,2630,0
20240118,180700,11614817985,2630,2630,2630,2630,0
20240118,180600,11614817985,2630,2630,2630,2630,0
20240118,180500,11614817985,2630,2630,2630,2630,0
20240118,180400,11614817985,2630,2630,2630,2630,0
20240118,180300,11614817985,2630,2630,2630,2630,0
20240118,180200,11614817985,2630,2630,2630,2630,0
20240118,180100,11614817985,2630,2630,2630,2630,0
20240118,180000,11614817985,2630,2630,2630,2630,0
20240118,175900,11614817985,2630,2630,2630,2630,0
20240118,175800,11614817985,2630,2630,2630,2630,0
20240118,175700,11614817985,2630,2630,2630,2630,0
20240118,175600,11614817985,2630,2630,2630,2630,0
20240118,175500,11614817985,2630,2630,2630,2630,0
20240118,175400,11614817985,2630,2630,2630,2630,0
20240118,175300,11614817985,2630,2630,2630,2630,0
20240118,175200,11614817985,2630,2630,2630,2630,0
20240118,175100,11614817985,2630,2630,2630,2630,0
20240118,175000,11614817985,2630,2630,2630,2630,0
20240118,174900,11614817985,2630,2630,2630,2630,0
20240118,174800,11614817985,2630,2630,2630,2630,0
20240118,174700,11614817985,2630,2630,2630,2630,0
20240118,174600,11614817985,2630,2630,2630,2630,0
20240118,174500,11614817985,2630,2630,2630,2630,0
20240118,174400,11614817985,2630,2630,2630,2630,0
20240118,174300,11614817985,2630,2630,2630,2630,0
20240118,174200,11614817985,2630,2630,2630,2630,0
20240118,174100,11614817985,2630,2630,2630,2630,0
20240118,174000,11614817985,2630,2630,2630,2630,0
20240118,173900,11614817985,2630,2630,2630,2630,48016
20240118,173800,11614817985,2630,2630,2630,2630,0
20240118,173700,11614817985,2630,2630,2630,2630,0
20240118,173600,11614817985,2630,2630,2630,2630,0
20240118,173500,11614817985,2630,2630,2630,2630,0
20240118,173400,11614817985,2630,2630,2630,2630,0
20240118,173300,11614817985,2630,2630,2630,2630,0
20240118,173200,11614817985,2630,2630,2630,2630,0
20240118,173100,11614817985,2630,2630,2630,2630,0
20240118,173000,11614817985,2630,2630,2630,2630,0
20240118,172900,11614817985,2630,2630,2630,2630,0
20240118,172800,11614817985,2630,2630,2630,2630,0
20240118,172700,11614817985,2630,2630,2630,2630,0
20240118,172600,11614817985,2630,2630,2630,2630,0
20240118,172500,11614817985,2630,2630,2630,2630,0
20240118,172400,11614817985,2630,2630,2630,2630,0
20240118,172300,11614817985,2630,2630,2630,2630,0
20240118,172200,11614817985,2630,2630,2630,2630,0
20240118,172100,11614817985,2630,2630,2630,2630,0
20240118,172000,11614817985,2630,2630,2630,2630,0
20240118,171900,11614817985,2630,2630,2630,2630,0
20240118,171800,11614817985,2630,2630,2630,2630,0
20240118,171700,11614817985,2630,2630,2630,2630,0
20240118,171600,11614817985,2630,2630,2630,2630,0
20240118,171500,11614817985,2630,2630,2630,2630,0
20240118,171400,11614817985,2630,2630,2630,2630,0
20240118,171300,11614817985,2630,2630,2630,2630,0
20240118,171200,11614817985,2630,2630,2630,2630,0
20240118,171100,11614817985,2630,2630,2630,2630,0
20240118,171000,11614817985,2630,2630,2630,2630,0
20240118,170900,11614817985,2630,2630,2630,2630,48016
20240118,170800,11614817985,2630,2630,2630,2630,0
20240118,170700,11614817985,2630,2630,2630,2630,0
20240118,170600,11614817985,2630,2630,2630,2630,0
20240118,170500,11614817985,2630,2630,2630,2630,0
20240118,170400,11614817985,2630,2630,2630,2630,0
20240118,170300,11614817985,2630,2630,2630,2630,0
20240118,170200,11614817985,2630,2630,2630,2630,0
20240118,170100,11614817985,2630,2630,2630,2630,0
20240118,170000,11614817985,2630,2630,2630,2630,0
20240118,165900,11614817985,2630,2630,2630,2630,0
20240118,165800,11614817985,2630,2630,2630,2630,0
20240118,165700,11614817985,2630,2630,2630,2630,0
20240118,165600,11614817985,2630,2630,2630,2630,0
20240118,165500,11614817985,2630,2630,2630,2630,0
20240118,165400,11614817985,2630,2630,2630,2630,0
20240118,165300,11614817985,2630,2630,2630,2630,0
20240118,165200,11614817985,2630,2630,2630,2630,0
20240118,165100,11614817985,2630,2630,2630,2630,0
20240118,165000,11614817985,2630,2630,2630,2630,0
20240118,164900,11614817985,2630,2630,2630,2630,0
20240118,164800,11614817985,2630,2630,2630,2630,0
20240118,164700,11614817985,2630,2630,2630,2630,0
20240118,164600,11614817985,2630,2630,2630,2630,0
20240118,164500,11614817985,2630,2630,2630,2630,0
20240118,164400,11614817985,2630,2630,2630,2630,0
20240118,164300,11614817985,2630,2630,2630,2630,0
20240118,164200,11614817985,2630,2630,2630,2630,0
20240118,164100,11614817985,2630,2630,2630,2630,0
20240118,164000,11614817985,2630,2630,2630,2630,0
20240118,163900,11614817985,2630,2630,2630,2630,48016
20240118,163800,11614817985,2630,2630,2630,2630,0
20240118,163700,11614817985,2630,2630,2630,2630,0
20240118,163600,11614817985,2630,2630,2630,2630,0
20240118,163500,11614817985,2630,2630,2630,2630,0
20240118,163400,11614817985,2630,2630,2630,2630,0
20240118,163300,11614817985,2630,2630,2630,2630,0
20240118,163200,11614817985,2630,2630,2630,2630,0
20240118,163100,11614817985,2630,2630,2630,2630,0
20240118,163000,11614817985,2630,2630,2630,2630,0
20240118,162900,11614817985,2630,2630,2630,2630,0
20240118,162800,11614817985,2630,2630,2630,2630,0
20240118,162700,11614817985,2630,2630,2630,2630,0
20240118,162600,11614817985,2630,2630,2630,2630,0
20240118,162500,11614817985,2630,2630,2630,2630,0
20240118,162400,11614817985,2630,2630,2630,2630,0
20240118,162300,11614817985,2630,2630,2630,2630,0
20240118,162200,11614817985,2630,2630,2630,2630,0
20240118,162100,11614817985,2630,2630,2630,2630,0
20240118,162000,11614817985,2630,2630,2630,2630,0
20240118,161900,11614817985,2630,2630,2630,2630,0
20240118,161800,11614817985,2630,2630,2630,2630,0
20240118,161700,11614817985,2630,2630,2630,2630,0
20240118,161600,11614817985,2630,2630,2630,2630,0
20240118,161500,11614817985,2630,2630,2630,2630,0
20240118,161400,11614817985,2630,2630,2630,2630,0
20240118,161300,11614817985,2630,2630,2630,2630,0
20240118,161200,11614817985,2630,2630,2630,2630,0
20240118,161100,11614817985,2630,2630,2630,2630,0
20240118,161000,11614817985,2630,2630,2630,2630,0
20240118,160900,11614817985,2630,2630,2630,2630,48016
20240118,160800,11614817985,2630,2630,2630,2630,0
20240118,160700,11614817985,2630,2630,2630,2630,0
20240118,160600,11614817985,2630,2630,2630,2630,0
20240118,160500,11614817985,2630,2630,2630,2630,0
20240118,160400,11614817985,2630,2630,2630,2630,0
20240118,160300,11614817985,2630,2630,2630,2630,0
20240118,160200,11614817985,2630,2630,2630,2630,0
20240118,160100,11614817985,2630,2630,2630,2630,0
20240118,160000,11614817985,2630,2630,2630,2630,0
20240118,155900,11614817985,2630,2630,2630,2630,0
20240118,155800,11614817985,2630,2630,2630,2630,0
20240118,155700,11614817985,2630,2630,2630,2630,0
20240118,155600,11614817985,2630,2630,2630,2630,0
20240118,155500,11614817985,2630,2630,2630,2630,0
20240118,155400,11614817985,2630,2630,2630,2630,0
20240118,155300,11614817985,2630,2630,2630,2630,0
20240118,155200,11614817985,2630,2630,2630,2630,0
20240118,155100,11614817985,2630,2630,2630,2630,0
20240118,155000,11614817985,2630,2630,2630,2630,0
20240118,154900,11614817985,2630,2630,2630,2630,0
20240118,154800,11614817985,2630,2630,2630,2630,0
20240118,154700,11614817985,2630,2630,2630,2630,0
20240118,154600,11614817985,2630,2630,2630,2630,0
20240118,154500,11614817985,2630,2630,2630,2630,0
20240118,154400,11614817985,2630,2630,2630,2630,0
20240118,154300,11614817985,2630,2630,2630,2630,0
20240118,154200,11614817985,2630,2630,2630,2630,0
20240118,154100,11614817985,2630,2630,2630,2630,0
20240118,154000,11614817985,2630,2630,2630,2630,0
20240118,153900,11614817985,2630,2630,2630,2630,48016
20240118,153800,11614817985,2630,2630,2630,2630,0
20240118,153700,11614817985,2630,2630,2630,2630,0
20240118,153600,11614817985,2630,2630,2630,2630,0
20240118,153500,11614817985,2630,2630,2630,2630,0
20240118,153400,11614817985,2630,2630,2630,2630,0
20240118,153300,11614817985,2630,2630,2630,2630,0
20240118,153200,11614817985,2630,2630,2630,2630,0
20240118,153100,11614817985,2630,2630,2630,2630,0
20240118,153000,11614817985,2630,2630,2630,2630,48016
20240118,152900,11488535905,2635,2635,2635,2635,0
20240118,152800,11488535905,2635,2635,2635,2635,0
20240118,152700,11488535905,2635,2635,2635,2635,0
20240118,152600,11488535905,2635,2635,2635,2635,0
20240118,152500,11488535905,2635,2635,2635,2635,0
20240118,152400,11488535905,2635,2635,2635,2635,0
20240118,152300,11488535905,2635,2635,2635,2635,0
20240118,152200,11488535905,2635,2635,2635,2635,0
20240118,152100,11488535905,2635,2635,2635,2635,0
20240118,152000,11488535905,2635,2635,2635,2635,0
20240118,151900,11488535905,2635,2635,2635,2630,4338
20240118,151800,11477113110,2635,2630,2635,2625,6589
20240118,151700,11459797565,2625,2625,2630,2625,5411
20240118,151600,11445583555,2625,2620,2625,2620,5466
20240118,151500,11431243080,2620,2625,2625,2620,678
20240118,151400,11429465710,2620,2625,2625,2620,2885
20240118,151300,11421904700,2625,2625,2625,2620,862
20240118,151200,11419643575,2625,2620,2625,2620,745
20240118,151100,11417688190,2620,2630,2630,2615,2901
20240118,151000,11410091690,2620,2625,2630,2620,3037
20240118,150900,11402127300,2625,2620,2625,2620,680
20240118,150800,11400345690,2620,2620,2620,2615,1106
20240118,150700,11397453285,2620,2625,2625,2615,828
20240118,150600,11395282500,2625,2610,2625,2610,4862
20240118,150500,11382545715,2610,2615,2620,2610,5014
20240118,150400,11369451265,2610,2610,2610,2605,2635
20240118,150300,11362576365,2615,2615,2620,2605,10611
20240118,150200,11334858535,2610,2610,2615,2610,3845
20240118,150100,11324819570,2610,2615,2615,2610,15466
20240118,150000,11284430045,2620,2615,2620,2615,572
20240118,145900,11282933350,2615,2615,2615,2615,2021
20240118,145800,11277648435,2615,2615,2620,2615,3646
20240118,145700,11268113745,2620,2615,2620,2615,2734
20240118,145600,11260964140,2615,2620,2620,2610,2950
20240118,145500,11253248665,2610,2610,2620,2605,28841
20240118,145400,11177944645,2610,2605,2625,2605,7867
20240118,145300,11157399365,2605,2640,2640,2605,116047
20240118,145200,10853970415,2645,2640,2645,2640,2250
20240118,145100,10848029680,2640,2645,2645,2640,3019
20240118,145000,10840056975,2645,2640,2645,2640,1614
20240118,144900,10835796000,2640,2635,2640,2630,365
20240118,144800,10834833575,2635,2635,2635,2630,1050
20240118,144700,10832069325,2635,2635,2635,2630,5701
20240118,144600,10817058290,2635,2635,2640,2635,2608
20240118,144500,10810186200,2630,2640,2645,2630,7128
20240118,144400,10791421580,2640,2635,2645,2635,5540
20240118,144300,10776818575,2635,2640,2645,2630,10957
20240118,144200,10747950840,2640,2640,2640,2635,1012
20240118,144100,10745279460,2640,2640,2640,2635,148
20240118,144000,10744889435,2640,2635,2640,2630,4619
20240118,143900,10732709975,2630,2640,2640,2630,13031
20240118,143800,10698416655,2640,2635,2640,2635,7686
20240118,143700,10678161850,2640,2645,2645,2635,1591
20240118,143600,10673956605,2650,2635,2650,2635,7385
20240118,143500,10654456980,2650,2640,2650,2630,16247
20240118,143400,10611645195,2640,2645,2645,2640,2594
20240118,143300,10604795865,2650,2640,2650,2640,3574
20240118,143200,10595345650,2645,2645,2655,2635,21041
20240118,143100,10539791175,2645,2645,2655,2645,3180
20240118,143000,10531375180,2650,2650,2655,2640,16648
20240118,142900,10487334680,2650,2655,2660,2650,4458
20240118,142800,10475518605,2655,2660,2660,2650,5222
20240118,142700,10461669470,2665,2650,2670,2645,13658
20240118,142600,10425323915,2655,2650,2655,2645,2701
20240118,142500,10418165130,2645,2650,2650,2640,7774
20240118,142400,10397623245,2665,2655,2665,2645,44353
20240118,142300,10280109965,2655,2685,2685,2655,19430
20240118,142200,10228367975,2690,2685,2695,2675,4958
20240118,142100,10215031475,2685,2680,2685,2675,683
20240118,142000,10213201530,2675,2675,2680,2675,337
20240118,141900,10212299055,2670,2680,2685,2670,2805
20240118,141800,10204790010,2675,2680,2685,2675,4297
20240118,141700,10193276350,2685,2680,2690,2675,4370
20240118,141600,10181564980,2680,2670,2680,2670,2586
20240118,141500,10174650005,2670,2665,2705,2665,11239
20240118,141400,10144474775,2670,2670,2675,2670,2986
20240118,141300,10136492075,2670,2670,2675,2670,2255
20240118,141200,10130462305,2670,2675,2675,2660,8995
20240118,141100,10106442985,2675,2670,2685,2670,9396
20240118,141000,10081289070,2655,2660,2670,2655,10834
20240118,140900,10052414830,2660,2660,2670,2660,2261
20240118,140800,10046397230,2665,2655,2665,2650,10149
20240118,140700,10019416210,2655,2650,2660,2650,3859
20240118,140600,10009169455,2650,2650,2660,2645,19088
20240118,140500,9958625695,2650,2665,2665,2645,36782
20240118,140400,9861029325,2665,2670,2680,2665,7978
20240118,140300,9839695540,2670,2670,2675,2660,3387
20240118,140200,9830664395,2665,2660,2675,2660,7789
20240118,140100,9809927775,2660,2670,2675,2660,10115
20240118,140000,9782954890,2670,2675,2675,2665,10309
20240118,135900,9755446890,2670,2660,2670,2655,17644
20240118,135800,9708485050,2665,2660,2670,2655,30293
20240118,135700,9627845660,2655,2680,2680,2650,68890
20240118,135600,9444567910,2690,2700,2700,2670,22004
20240118,135500,9385519140,2700,2710,2715,2700,11206
20240118,135400,9355185475,2715,2710,2725,2705,38552
20240118,135300,9250499335,2710,2715,2715,2670,93271
20240118,135200,8999183015,2715,2725,2725,2715,15926
20240118,135100,8955893840,2720,2725,2735,2715,34881
20240118,135000,8860845475,2730,2760,2760,2725,86257
20240118,134900,8624139505,2760,2755,2760,2745,55258
20240118,134800,8471970340,2745,2720,2780,2720,145767
20240118,134700,8069996360,2725,2725,2735,2720,16193
20240118,134600,8025798625,2725,2725,2740,2715,40072
20240118,134500,7916321105,2725,2720,2735,2710,26523
20240118,134400,7844029290,2720,2690,2730,2690,37162
20240118,134300,7742828145,2690,2720,2725,2690,49271
20240118,134200,7609233015,2720,2710,2725,2710,40699
20240118,134100,7498624230,2720,2715,2740,2710,63356
20240118,134000,7325837180,2710,2710,2720,2700,48811
20240118,133900,7193329490,2710,2700,2715,2695,38760
20240118,133800,7088420900,2700,2695,2705,2695,30036
20240118,133700,7007316635,2700,2690,2700,2685,23766
20240118,133600,6943258375,2690,2690,2695,2685,7041
20240118,133500,6924332330,2690,2700,2700,2690,13182
20240118,133400,6888833845,2695,2675,2700,2670,19197
20240118,133300,6837155115,2675,2670,2675,2665,4439
20240118,133200,6825295990,2675,2680,2680,2670,5411
20240118,133100,6810831010,2680,2680,2695,2675,17513
20240118,133000,6763792845,2680,2680,2680,2670,7491
20240118,132900,6743733615,2680,2690,2690,2670,23643
20240118,132800,6680404325,2690,2680,2690,2675,47128
20240118,132700,6553952740,2680,2690,2690,2680,9351
20240118,132600,6528858440,2695,2685,2695,2675,26350
20240118,132500,6458059235,2690,2690,2695,2685,34105
20240118,132400,6366251955,2690,2680,2710,2675,47228
20240118,132300,6238945875,2685,2665,2685,2665,5754
20240118,132200,6223546325,2665,2670,2680,2665,3738
20240118,132100,6213567990,2670,2665,2685,2665,16979
20240118,132000,6168147345,2665,2680,2680,2665,21775
20240118,131900,6109846710,2675,2665,2675,2655,14783
20240118,131800,6070402340,2670,2665,2675,2660,10291
20240118,131700,6042955750,2665,2660,2665,2660,3638
20240118,131600,6033278415,2660,2660,2660,2660,712
20240118,131500,6031384495,2655,2655,2660,2650,2307
20240118,131400,6025260325,2655,2655,2655,2655,37
20240118,131300,6025162090,2660,2660,2665,2640,3760
20240118,131200,6015156490,2660,2650,2660,2650,6226
20240118,131100,5998644080,2635,2645,2645,2635,8267
20240118,131000,5976810200,2650,2650,2650,2650,1846
20240118,130900,5971918300,2650,2660,2660,2650,2971
20240118,130800,5964040475,2660,2655,2660,2650,6940
20240118,130700,5945609615,2660,2650,2660,2645,3867
20240118,130600,5935352795,2650,2650,2650,2645,2393
20240118,130500,5929011595,2650,2650,2650,2650,11
20240118,130400,5928982445,2645,2640,2645,2640,3732
20240118,130300,5919113805,2640,2640,2650,2640,849
20240118,130200,5916872415,2650,2650,2650,2645,1702
20240118,130100,5912367115,2640,2645,2650,2640,3494
20240118,130000,5903125020,2645,2645,2645,2645,1000
20240118,125900,5900480020,2645,2650,2650,2645,1105
20240118,125800,5897557270,2650,2645,2650,2645,2242
20240118,125700,5891626625,2645,2650,2650,2645,1007
20240118,125600,5888958095,2645,2645,2645,2640,2749
20240118,125500,5881686995,2645,2640,2645,2640,101
20240118,125400,5881419855,2645,2640,2645,2640,2018
20240118,125300,5876092165,2635,2635,2635,2635,1
20240118,125200,5876089530,2640,2640,2640,2640,1100
20240118,125100,5873185530,2640,2635,2640,2635,476
20240118,125000,5871930890,2640,2640,2640,2640,682
20240118,124900,5870130410,2640,2645,2645,2640,776
20240118,124800,5868080440,2640,2640,2645,2630,5486
20240118,124700,5853601380,2640,2640,2640,2640,2
20240118,124600,5853596100,2630,2630,2630,2630,0
20240118,124500,5853596100,2630,2630,2630,2630,0
20240118,124400,5853596100,2630,2630,2630,2630,2068
20240118,124300,5848157260,2640,2640,2640,2630,83
20240118,124200,5847938950,2630,2625,2640,2625,8512
20240118,124100,5825522495,2625,2625,2625,2625,80
20240118,124000,5825312495,2625,2625,2625,2625,245
20240118,123900,5824669370,2625,2620,2625,2620,2866
20240118,123800,5817159430,2620,2625,2630,2620,1270
20240118,123700,5813826425,2625,2625,2625,2625,0
20240118,123600,5813826425,2625,2625,2625,2625,58
20240118,123500,5813674175,2625,2630,2630,2625,12334
20240118,123400,5781248345,2630,2630,2630,2630,474
20240118,123300,5780001725,2630,2635,2635,2630,787
20240118,123200,5777931665,2635,2625,2635,2625,2530
20240118,123100,5771279600,2625,2620,2625,2620,1536
20240118,123000,5767248100,2630,2625,2630,2620,501
20240118,122900,5765932980,2630,2630,2630,2630,128
20240118,122800,5765596340,2635,2635,2635,2635,2
20240118,122700,5765591070,2630,2630,2630,2630,300
20240118,122600,5764802070,2630,2630,2630,2630,106
20240118,122500,5764523290,2630,2635,2635,2620,4066
20240118,122400,5753839135,2635,2630,2635,2630,51
20240118,122300,5753705000,2630,2630,2635,2630,8439
20240118,122200,5731508370,2630,2635,2635,2630,650
20240118,122100,5729798860,2635,2635,2635,2635,27
20240118,122000,5729727715,2640,2640,2640,2640,0
20240118,121900,5729727715,2640,2640,2640,2640,4
20240118,121800,5729717155,2640,2640,2640,2635,52
20240118,121700,5729580105,2640,2635,2640,2635,103
20240118,121600,5729308685,2630,2635,2635,2630,6167
20240118,121500,5713087195,2640,2640,2640,2640,0
20240118,121400,5713087195,2640,2635,2640,2630,6067
20240118,121300,5697100535,2630,2635,2635,2630,6363
20240118,121200,5680335300,2635,2640,2645,2635,1461
20240118,121100,5676477895,2640,2640,2640,2640,1031
20240118,121000,5673756055,2640,2635,2640,2635,2
20240118,120900,5673750780,2635,2645,2645,2635,707
20240118,120800,5671884395,2640,2640,2640,2640,532
20240118,120700,5670479915,2640,2635,2640,2635,1001
20240118,120600,5667842275,2645,2635,2645,2635,238
20240118,120500,5667215085,2635,2645,2650,2635,6247
20240118,120400,5650727270,2645,2650,2650,2645,610
20240118,120300,5649111505,2655,2650,2655,2650,3637
20240118,120200,5639473200,2650,2645,2650,2640,3189
20240118,120100,5631028665,2645,2650,2650,2645,1032
20240118,120000,5628296365,2650,2650,2650,2645,438
20240118,115900,5627136485,2655,2650,2655,2645,2708
20240118,115800,5619959265,2655,2655,2665,2650,18689
20240118,115700,5570271265,2655,2650,2655,2650,10765
20240118,115600,5541693270,2650,2635,2650,2635,10887
20240118,115500,5512929950,2635,2635,2640,2635,1092
20240118,115400,5510052525,2640,2635,2640,2635,278
20240118,115300,5509318975,2640,2640,2645,2640,4304
20240118,115200,5497956410,2645,2640,2645,2640,400
20240118,115100,5496900160,2635,2635,2645,2635,3838
20240118,115000,5486759800,2640,2635,2640,2635,5006
20240118,114900,5473543985,2635,2630,2645,2630,9877
20240118,114800,5447448145,2635,2630,2635,2630,274
20240118,114700,5446726245,2635,2630,2635,2625,467
20240118,114600,5445498045,2630,2625,2635,2625,107
20240118,114500,5445217130,2635,2635,2640,2625,3348
20240118,114400,5436391020,2640,2625,2640,2625,4715
20240118,114300,5423974320,2625,2625,2630,2625,74
20240118,114200,5423779785,2625,2620,2630,2615,3534
20240118,114100,5414505145,2615,2620,2625,2615,949
20240118,114000,5412020460,2620,2615,2625,2615,5206
20240118,113900,5398390265,2615,2615,2620,2615,5084
20240118,113800,5385093105,2615,2615,2615,2615,2933
20240118,113700,5377423310,2615,2615,2615,2615,1458
20240118,113600,5373610640,2615,2615,2615,2615,127
20240118,113500,5373278535,2615,2615,2630,2615,1358
20240118,113400,5369727205,2615,2630,2630,2615,6795
20240118,113300,5351957615,2630,2620,2630,2615,3694
20240118,113200,5342285615,2620,2620,2625,2620,3482
20240118,113100,5333162625,2620,2630,2630,2620,667
20240118,113000,5331411750,2630,2625,2630,2625,477
20240118,112900,5330159425,2625,2620,2625,2620,735
20240118,112800,5328230080,2620,2625,2625,2620,9536
20240118,112700,5303240960,2625,2635,2635,2620,3271
20240118,112600,5294658245,2635,2635,2635,2635,99
20240118,112500,5294397380,2635,2635,2635,2635,8
20240118,112400,5294376300,2635,2625,2635,2625,224
20240118,112300,5293786240,2625,2630,2635,2625,4262
20240118,112200,5282596385,2630,2630,2630,2630,2223
20240118,112100,5276749895,2635,2640,2640,2635,202
20240118,112000,5276217620,2640,2640,2640,2630,2305
20240118,111900,5270154740,2640,2640,2640,2630,5006
20240118,111800,5256968065,2640,2640,2640,2635,2062
20240118,111700,5251534365,2640,2640,2640,2640,224
20240118,111600,5250943005,2640,2635,2640,2630,3617
20240118,111500,5241422735,2635,2635,2635,2635,11
20240118,111400,5241393750,2635,2635,2635,2635,419
20240118,111300,5240289685,2635,2635,2635,2635,1162
20240118,111200,5237227815,2635,2635,2635,2635,1711
20240118,111100,5232719330,2635,2635,2635,2635,2099
20240118,111000,5227188465,2635,2635,2640,2635,183
20240118,110900,5226705970,2635,2635,2640,2635,1310
20240118,110800,5223251570,2640,2635,2640,2635,60
20240118,110700,5223093460,2635,2640,2640,2635,662
20240118,110600,5221349080,2640,2640,2640,2630,477
20240118,110500,5220092060,2640,2635,2640,2635,161
20240118,110400,5219667360,2635,2635,2635,2635,380
20240118,110300,5218666060,2635,2635,2635,2635,10
20240118,110200,5218639710,2640,2630,2640,2630,50
20240118,110100,5218508190,2645,2630,2645,2630,5354
20240118,110000,5204371300,2630,2635,2635,2625,7784
20240118,105900,5183897260,2635,2640,2645,2635,1887
20240118,105800,5178915370,2640,2645,2645,2640,1042
20240118,105700,5176164135,2645,2640,2645,2640,4456
20240118,105600,5164397325,2635,2640,2640,2630,514
20240118,105500,5163042890,2630,2635,2640,2630,1154
20240118,105400,5160000455,2640,2630,2640,2630,2815
20240118,105300,5152581560,2625,2625,2625,2625,1639
20240118,105200,5148279185,2625,2630,2630,2625,14494
20240118,105100,5110217375,2630,2630,2630,2630,2
20240118,105000,5110212115,2630,2630,2635,2625,3745
20240118,104900,5100362770,2630,2640,2640,2630,1268
20240118,104800,5097021905,2640,2630,2640,2630,4491
20240118,104700,5085190210,2625,2630,2635,2625,3453
20240118,104600,5076122260,2635,2625,2635,2625,2274
20240118,104500,5070143565,2630,2625,2630,2625,76
20240118,104400,5069943910,2630,2630,2630,2625,413
20240118,104300,5068857755,2630,2620,2630,2620,37
20240118,104200,5068760635,2620,2630,2630,2620,5358
20240118,104100,5054722160,2625,2625,2630,2625,1537
20240118,104000,5050687510,2630,2625,2630,2625,53
20240118,103900,5050548375,2630,2625,2630,2620,7529
20240118,103800,5030781435,2625,2625,2625,2625,1321
20240118,103700,5027313810,2625,2620,2635,2620,8906
20240118,103600,5003940125,2620,2635,2635,2620,12682
20240118,103500,4970631490,2635,2630,2635,2625,12922
20240118,103400,4936651500,2635,2630,2640,2630,798
20240118,103300,4934550215,2630,2635,2635,2630,6362
20240118,103200,4917793745,2640,2640,2645,2640,5307
20240118,103100,4903783175,2640,2640,2640,2630,8098
20240118,103000,4882452910,2640,2635,2640,2635,5164
20240118,102900,4868830410,2640,2635,2640,2635,646
20240118,102800,4867127980,2630,2640,2645,2630,7218
20240118,102700,4848097850,2640,2640,2645,2640,1640
20240118,102600,4843768150,2640,2640,2645,2640,14199
20240118,102500,4806271645,2640,2650,2650,2640,703
20240118,102400,4804413685,2650,2645,2650,2645,9384
20240118,102300,4779581050,2655,2660,2660,2640,11989
20240118,102200,4747798720,2660,2650,2660,2645,11228
20240118,102100,4718035550,2645,2655,2660,2645,6010
20240118,102000,4702091110,2655,2650,2660,2640,18529
20240118,101900,4652959505,2640,2640,2650,2635,10407
20240118,101800,4625453245,2640,2635,2640,2635,4502
20240118,101700,4613583970,2635,2635,2640,2635,1144
20240118,101600,4610569470,2635,2645,2645,2635,1961
20240118,101500,4605392100,2645,2640,2645,2635,12506
20240118,101400,4572363705,2635,2630,2640,2630,5831
20240118,101300,4557004410,2630,2625,2635,2625,15866
20240118,101200,4515313990,2625,2625,2630,2620,3541
20240118,101100,4506020050,2625,2625,2625,2615,14942
20240118,101000,4466832005,2625,2615,2625,2615,2517
20240118,100900,4460225340,2615,2625,2625,2615,995
20240118,100800,4457619545,2625,2620,2625,2620,2689
20240118,100700,4450574035,2620,2620,2625,2620,6766
20240118,100600,4432847090,2620,2615,2620,2610,9148
20240118,100500,4408919850,2615,2615,2615,2610,3607
20240118,100400,4399505525,2610,2605,2610,2605,2151
20240118,100300,4393894765,2605,2610,2610,2605,1332
20240118,100200,4390419885,2605,2615,2615,2605,7827
20240118,100100,4370007315,2615,2620,2620,2610,1310
20240118,100000,4366581720,2620,2615,2620,2615,6562
20240118,095900,4349421505,2615,2615,2620,2610,1119
20240118,095800,4346495515,2615,2610,2620,2610,6482
20240118,095700,4329544410,2615,2610,2615,2600,3906
20240118,095600,4319350735,2605,2605,2610,2600,3504
20240118,095500,4310224775,2605,2605,2610,2605,715
20240118,095400,4308361665,2610,2605,2610,2595,7756
20240118,095300,4288187360,2600,2605,2610,2600,3789
20240118,095200,4278332915,2605,2600,2605,2600,1754
20240118,095100,4273772445,2605,2605,2610,2600,2664
20240118,095000,4266839640,2605,2610,2610,2600,6230
20240118,094900,4250621370,2610,2610,2610,2605,4139
20240118,094800,4239837085,2610,2620,2620,2605,9884
20240118,094700,4214008745,2620,2615,2620,2610,4036
20240118,094600,4203454550,2615,2610,2615,2605,4635
20240118,094500,4191357085,2610,2600,2610,2600,10477
20240118,094400,4164077970,2600,2590,2600,2590,3374
20240118,094300,4155312725,2595,2595,2600,2590,4675
20240118,094200,4143182060,2595,2600,2600,2585,8117
20240118,094100,4122165195,2595,2595,2595,2585,6179
20240118,094000,4106190195,2595,2600,2600,2585,17479
20240118,093900,4060973115,2595,2595,2600,2595,4922
20240118,093800,4048185435,2600,2605,2615,2595,19835
20240118,093700,3996497515,2610,2600,2610,2590,20170
20240118,093600,3944068575,2590,2600,2605,2590,7351
20240118,093500,3924972925,2600,2605,2605,2595,1620
20240118,093400,3920763230,2600,2595,2600,2590,16547
20240118,093300,3877791660,2595,2590,2595,2585,7730
20240118,093200,3857771980,2590,2590,2595,2585,7751
20240118,093100,3837702750,2590,2595,2595,2585,22831
20240118,093000,3778567460,2595,2595,2600,2585,19002
20240118,092900,3729299000,2595,2605,2610,2590,22383
20240118,092800,3671152110,2605,2600,2605,2595,10082
20240118,092700,3644938815,2600,2590,2600,2585,25039
20240118,092600,3580077915,2590,2600,2600,2590,7482
20240118,092500,3560668140,2595,2595,2610,2590,20783
20240118,092400,3506751870,2595,2590,2605,2590,32395
20240118,092300,3422607740,2595,2600,2605,2590,21214
20240118,092200,3367514065,2610,2610,2615,2600,20915
20240118,092100,3312901230,2615,2600,2615,2595,14576
20240118,092000,3274956085,2595,2605,2610,2595,11956
20240118,091900,3243869630,2600,2610,2610,2595,47363
20240118,091800,3120673305,2605,2620,2630,2605,45584
20240118,091700,3001485315,2620,2630,2635,2620,40216
20240118,091600,2895826165,2630,2640,2645,2630,12008
20240118,091500,2864177885,2640,2645,2650,2635,22611
20240118,091400,2804448525,2645,2635,2645,2620,45428
20240118,091300,2684830580,2635,2625,2645,2620,32064
20240118,091200,2600546440,2630,2610,2630,2605,43758
20240118,091100,2486255410,2615,2635,2635,2610,48916
20240118,091000,2358014405,2635,2630,2640,2625,16791
20240118,090900,2313822035,2625,2630,2635,2625,18952
20240118,090800,2264009360,2630,2615,2635,2615,56618
20240118,090700,2115570575,2620,2640,2645,2620,95646
20240118,090600,1864004010,2635,2625,2650,2625,45975
20240118,090500,1742875685,2625,2645,2665,2625,133991
20240118,090400,1388955605,2645,2670,2670,2640,60784
20240118,090300,1227480540,2670,2685,2695,2665,57254
20240118,090200,1074245680,2680,2695,2715,2680,70420
20240118,090100,884525055,2695,2665,2745,2650,161519
20240118,090000,449784315,2665,2670,2680,2655,165700