stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,194400,457870590,9780,9780,9780,9780,157
20240118,194300,457870590,9780,9780,9780,9780,0
20240118,194200,457870590,9780,9780,9780,9780,0
20240118,194100,457870590,9780,9780,9780,9780,0
20240118,194000,457870590,9780,9780,9780,9780,0
20240118,193900,457870590,9780,9780,9780,9780,0
20240118,193800,457870590,9780,9780,9780,9780,0
20240118,193700,457870590,9780,9780,9780,9780,0
20240118,193600,457870590,9780,9780,9780,9780,0
20240118,193500,457870590,9780,9780,9780,9780,0
20240118,193400,457870590,9780,9780,9780,9780,0
20240118,193300,457870590,9780,9780,9780,9780,0
20240118,193200,457870590,9780,9780,9780,9780,0
20240118,193100,457870590,9780,9780,9780,9780,0
20240118,193000,457870590,9780,9780,9780,9780,0
20240118,192900,457870590,9780,9780,9780,9780,0
20240118,192800,457870590,9780,9780,9780,9780,0
20240118,192700,457870590,9780,9780,9780,9780,0
20240118,192600,457870590,9780,9780,9780,9780,0
20240118,192500,457870590,9780,9780,9780,9780,0
20240118,192400,457870590,9780,9780,9780,9780,0
20240118,192300,457870590,9780,9780,9780,9780,0
20240118,192200,457870590,9780,9780,9780,9780,0
20240118,192100,457870590,9780,9780,9780,9780,0
20240118,192000,457870590,9780,9780,9780,9780,0
20240118,191900,457870590,9780,9780,9780,9780,0
20240118,191800,457870590,9780,9780,9780,9780,0
20240118,191700,457870590,9780,9780,9780,9780,0
20240118,191600,457870590,9780,9780,9780,9780,0
20240118,191500,457870590,9780,9780,9780,9780,0
20240118,191400,457870590,9780,9780,9780,9780,157
20240118,191300,457870590,9780,9780,9780,9780,0
20240118,191200,457870590,9780,9780,9780,9780,0
20240118,191100,457870590,9780,9780,9780,9780,0
20240118,191000,457870590,9780,9780,9780,9780,0
20240118,190900,457870590,9780,9780,9780,9780,0
20240118,190800,457870590,9780,9780,9780,9780,0
20240118,190700,457870590,9780,9780,9780,9780,0
20240118,190600,457870590,9780,9780,9780,9780,0
20240118,190500,457870590,9780,9780,9780,9780,0
20240118,190400,457870590,9780,9780,9780,9780,0
20240118,190300,457870590,9780,9780,9780,9780,0
20240118,190200,457870590,9780,9780,9780,9780,0
20240118,190100,457870590,9780,9780,9780,9780,0
20240118,190000,457870590,9780,9780,9780,9780,0
20240118,185900,457870590,9780,9780,9780,9780,0
20240118,185800,457870590,9780,9780,9780,9780,0
20240118,185700,457870590,9780,9780,9780,9780,0
20240118,185600,457870590,9780,9780,9780,9780,0
20240118,185500,457870590,9780,9780,9780,9780,0
20240118,185400,457870590,9780,9780,9780,9780,0
20240118,185300,457870590,9780,9780,9780,9780,0
20240118,185200,457870590,9780,9780,9780,9780,0
20240118,185100,457870590,9780,9780,9780,9780,0
20240118,185000,457870590,9780,9780,9780,9780,0
20240118,184900,457870590,9780,9780,9780,9780,0
20240118,184800,457870590,9780,9780,9780,9780,0
20240118,184700,457870590,9780,9780,9780,9780,0
20240118,184600,457870590,9780,9780,9780,9780,0
20240118,184500,457870590,9780,9780,9780,9780,0
20240118,184400,457870590,9780,9780,9780,9780,157
20240118,184300,457870590,9780,9780,9780,9780,0
20240118,184200,457870590,9780,9780,9780,9780,0
20240118,184100,457870590,9780,9780,9780,9780,0
20240118,184000,457870590,9780,9780,9780,9780,0
20240118,183900,457870590,9780,9780,9780,9780,0
20240118,183800,457870590,9780,9780,9780,9780,0
20240118,183700,457870590,9780,9780,9780,9780,0
20240118,183600,457870590,9780,9780,9780,9780,0
20240118,183500,457870590,9780,9780,9780,9780,0
20240118,183400,457870590,9780,9780,9780,9780,0
20240118,183300,457870590,9780,9780,9780,9780,0
20240118,183200,457870590,9780,9780,9780,9780,0
20240118,183100,457870590,9780,9780,9780,9780,0
20240118,183000,457870590,9780,9780,9780,9780,0
20240118,182900,457870590,9780,9780,9780,9780,0
20240118,182800,457870590,9780,9780,9780,9780,0
20240118,182700,457870590,9780,9780,9780,9780,0
20240118,182600,457870590,9780,9780,9780,9780,0
20240118,182500,457870590,9780,9780,9780,9780,0
20240118,182400,457870590,9780,9780,9780,9780,0
20240118,182300,457870590,9780,9780,9780,9780,0
20240118,182200,457870590,9780,9780,9780,9780,0
20240118,182100,457870590,9780,9780,9780,9780,0
20240118,182000,457870590,9780,9780,9780,9780,0
20240118,181900,457870590,9780,9780,9780,9780,0
20240118,181800,457870590,9780,9780,9780,9780,0
20240118,181700,457870590,9780,9780,9780,9780,0
20240118,181600,457870590,9780,9780,9780,9780,0
20240118,181500,457870590,9780,9780,9780,9780,0
20240118,181400,457870590,9780,9780,9780,9780,157
20240118,181300,457870590,9780,9780,9780,9780,0
20240118,181200,457870590,9780,9780,9780,9780,0
20240118,181100,457870590,9780,9780,9780,9780,0
20240118,181000,457870590,9780,9780,9780,9780,0
20240118,180900,457870590,9780,9780,9780,9780,0
20240118,180800,457870590,9780,9780,9780,9780,0
20240118,180700,457870590,9780,9780,9780,9780,0
20240118,180600,457870590,9780,9780,9780,9780,0
20240118,180500,457870590,9780,9780,9780,9780,0
20240118,180400,457870590,9780,9780,9780,9780,0
20240118,180300,457870590,9780,9780,9780,9780,0
20240118,180200,457870590,9780,9780,9780,9780,0
20240118,180100,457870590,9780,9780,9780,9780,0
20240118,180000,457870590,9780,9780,9780,9780,0
20240118,175900,457870590,9780,9780,9780,9780,0
20240118,175800,457870590,9780,9780,9780,9780,0
20240118,175700,457870590,9780,9780,9780,9780,0
20240118,175600,457870590,9780,9780,9780,9780,0
20240118,175500,457870590,9780,9780,9780,9780,0
20240118,175400,457870590,9780,9780,9780,9780,0
20240118,175300,457870590,9780,9780,9780,9780,0
20240118,175200,457870590,9780,9780,9780,9780,0
20240118,175100,457870590,9780,9780,9780,9780,0
20240118,175000,457870590,9780,9780,9780,9780,0
20240118,174900,457870590,9780,9780,9780,9780,0
20240118,174800,457870590,9780,9780,9780,9780,0
20240118,174700,457870590,9780,9780,9780,9780,0
20240118,174600,457870590,9780,9780,9780,9780,0
20240118,174500,457870590,9780,9780,9780,9780,0
20240118,174400,457870590,9780,9780,9780,9780,157
20240118,174300,457870590,9780,9780,9780,9780,0
20240118,174200,457870590,9780,9780,9780,9780,0
20240118,174100,457870590,9780,9780,9780,9780,0
20240118,174000,457870590,9780,9780,9780,9780,0
20240118,173900,457870590,9780,9780,9780,9780,0
20240118,173800,457870590,9780,9780,9780,9780,0
20240118,173700,457870590,9780,9780,9780,9780,0
20240118,173600,457870590,9780,9780,9780,9780,0
20240118,173500,457870590,9780,9780,9780,9780,0
20240118,173400,457870590,9780,9780,9780,9780,0
20240118,173300,457870590,9780,9780,9780,9780,0
20240118,173200,457870590,9780,9780,9780,9780,0
20240118,173100,457870590,9780,9780,9780,9780,0
20240118,173000,457870590,9780,9780,9780,9780,0
20240118,172900,457870590,9780,9780,9780,9780,0
20240118,172800,457870590,9780,9780,9780,9780,0
20240118,172700,457870590,9780,9780,9780,9780,0
20240118,172600,457870590,9780,9780,9780,9780,0
20240118,172500,457870590,9780,9780,9780,9780,0
20240118,172400,457870590,9780,9780,9780,9780,0
20240118,172300,457870590,9780,9780,9780,9780,0
20240118,172200,457870590,9780,9780,9780,9780,0
20240118,172100,457870590,9780,9780,9780,9780,0
20240118,172000,457870590,9780,9780,9780,9780,0
20240118,171900,457870590,9780,9780,9780,9780,0
20240118,171800,457870590,9780,9780,9780,9780,0
20240118,171700,457870590,9780,9780,9780,9780,0
20240118,171600,457870590,9780,9780,9780,9780,0
20240118,171500,457870590,9780,9780,9780,9780,0
20240118,171400,457870590,9780,9780,9780,9780,157
20240118,171300,457870590,9780,9780,9780,9780,0
20240118,171200,457870590,9780,9780,9780,9780,0
20240118,171100,457870590,9780,9780,9780,9780,0
20240118,171000,457870590,9780,9780,9780,9780,0
20240118,170900,457870590,9780,9780,9780,9780,0
20240118,170800,457870590,9780,9780,9780,9780,0
20240118,170700,457870590,9780,9780,9780,9780,0
20240118,170600,457870590,9780,9780,9780,9780,0
20240118,170500,457870590,9780,9780,9780,9780,0
20240118,170400,457870590,9780,9780,9780,9780,0
20240118,170300,457870590,9780,9780,9780,9780,0
20240118,170200,457870590,9780,9780,9780,9780,0
20240118,170100,457870590,9780,9780,9780,9780,0
20240118,170000,457870590,9780,9780,9780,9780,0
20240118,165900,457870590,9780,9780,9780,9780,0
20240118,165800,457870590,9780,9780,9780,9780,0
20240118,165700,457870590,9780,9780,9780,9780,0
20240118,165600,457870590,9780,9780,9780,9780,0
20240118,165500,457870590,9780,9780,9780,9780,0
20240118,165400,457870590,9780,9780,9780,9780,0
20240118,165300,457870590,9780,9780,9780,9780,0
20240118,165200,457870590,9780,9780,9780,9780,0
20240118,165100,457870590,9780,9780,9780,9780,0
20240118,165000,457870590,9780,9780,9780,9780,0
20240118,164900,457870590,9780,9780,9780,9780,0
20240118,164800,457870590,9780,9780,9780,9780,0
20240118,164700,457870590,9780,9780,9780,9780,0
20240118,164600,457870590,9780,9780,9780,9780,0
20240118,164500,457870590,9780,9780,9780,9780,0
20240118,164400,457870590,9780,9780,9780,9780,157
20240118,164300,457870590,9780,9780,9780,9780,0
20240118,164200,457870590,9780,9780,9780,9780,0
20240118,164100,457870590,9780,9780,9780,9780,0
20240118,164000,457870590,9780,9780,9780,9780,0
20240118,163900,457870590,9780,9780,9780,9780,0
20240118,163800,457870590,9780,9780,9780,9780,0
20240118,163700,457870590,9780,9780,9780,9780,0
20240118,163600,457870590,9780,9780,9780,9780,0
20240118,163500,457870590,9780,9780,9780,9780,0
20240118,163400,457870590,9780,9780,9780,9780,0
20240118,163300,457870590,9780,9780,9780,9780,0
20240118,163200,457870590,9780,9780,9780,9780,0
20240118,163100,457870590,9780,9780,9780,9780,0
20240118,163000,457870590,9780,9780,9780,9780,0
20240118,162900,457870590,9780,9780,9780,9780,0
20240118,162800,457870590,9780,9780,9780,9780,0
20240118,162700,457870590,9780,9780,9780,9780,0
20240118,162600,457870590,9780,9780,9780,9780,0
20240118,162500,457870590,9780,9780,9780,9780,0
20240118,162400,457870590,9780,9780,9780,9780,0
20240118,162300,457870590,9780,9780,9780,9780,0
20240118,162200,457870590,9780,9780,9780,9780,0
20240118,162100,457870590,9780,9780,9780,9780,0
20240118,162000,457870590,9780,9780,9780,9780,0
20240118,161900,457870590,9780,9780,9780,9780,0
20240118,161800,457870590,9780,9780,9780,9780,0
20240118,161700,457870590,9780,9780,9780,9780,0
20240118,161600,457870590,9780,9780,9780,9780,0
20240118,161500,457870590,9780,9780,9780,9780,0
20240118,161400,457870590,9780,9780,9780,9780,157
20240118,161300,457870590,9780,9780,9780,9780,0
20240118,161200,457870590,9780,9780,9780,9780,0
20240118,161100,457870590,9780,9780,9780,9780,0
20240118,161000,457870590,9780,9780,9780,9780,0
20240118,160900,457870590,9780,9780,9780,9780,0
20240118,160800,457870590,9780,9780,9780,9780,0
20240118,160700,457870590,9780,9780,9780,9780,0
20240118,160600,457870590,9780,9780,9780,9780,0
20240118,160500,457870590,9780,9780,9780,9780,0
20240118,160400,457870590,9780,9780,9780,9780,0
20240118,160300,457870590,9780,9780,9780,9780,0
20240118,160200,457870590,9780,9780,9780,9780,0
20240118,160100,457870590,9780,9780,9780,9780,0
20240118,160000,457870590,9780,9780,9780,9780,0
20240118,155900,457870590,9780,9780,9780,9780,0
20240118,155800,457870590,9780,9780,9780,9780,0
20240118,155700,457870590,9780,9780,9780,9780,0
20240118,155600,457870590,9780,9780,9780,9780,0
20240118,155500,457870590,9780,9780,9780,9780,0
20240118,155400,457870590,9780,9780,9780,9780,0
20240118,155300,457870590,9780,9780,9780,9780,0
20240118,155200,457870590,9780,9780,9780,9780,0
20240118,155100,457870590,9780,9780,9780,9780,0
20240118,155000,457870590,9780,9780,9780,9780,0
20240118,154900,457870590,9780,9780,9780,9780,0
20240118,154800,457870590,9780,9780,9780,9780,0
20240118,154700,457870590,9780,9780,9780,9780,0
20240118,154600,457870590,9780,9780,9780,9780,0
20240118,154500,457870590,9780,9780,9780,9780,0
20240118,154400,457870590,9780,9780,9780,9780,157
20240118,154300,457870590,9780,9780,9780,9780,0
20240118,154200,457870590,9780,9780,9780,9780,0
20240118,154100,457870590,9780,9780,9780,9780,0
20240118,154000,457870590,9780,9780,9780,9780,0
20240118,153900,457870590,9780,9780,9780,9780,0
20240118,153800,457870590,9780,9780,9780,9780,0
20240118,153700,457870590,9780,9780,9780,9780,0
20240118,153600,457870590,9780,9780,9780,9780,0
20240118,153500,457870590,9780,9780,9780,9780,0
20240118,153400,457870590,9780,9780,9780,9780,0
20240118,153300,457870590,9780,9780,9780,9780,0
20240118,153200,457870590,9780,9780,9780,9780,0
20240118,153100,457870590,9780,9780,9780,9780,0
20240118,153000,457870590,9780,9780,9780,9780,157
20240118,152900,456335130,9790,9790,9790,9790,0
20240118,152800,456335130,9790,9790,9790,9790,0
20240118,152700,456335130,9790,9790,9790,9790,0
20240118,152600,456335130,9790,9790,9790,9790,0
20240118,152500,456335130,9790,9790,9790,9790,0
20240118,152400,456335130,9790,9790,9790,9790,0
20240118,152300,456335130,9790,9790,9790,9790,0
20240118,152200,456335130,9790,9790,9790,9790,0
20240118,152100,456335130,9790,9790,9790,9790,0
20240118,152000,456335130,9790,9790,9790,9790,0
20240118,151900,456335130,9790,9790,9790,9790,2
20240118,151800,456315550,9700,9700,9790,9700,166
20240118,151700,454700780,9700,9740,9740,9700,200
20240118,151600,452754620,9790,9790,9790,9790,3
20240118,151500,452725250,9790,9760,9790,9740,99
20240118,151400,451759820,9750,9760,9760,9750,200
20240118,151300,449809620,9790,9790,9790,9790,112
20240118,151200,448713140,9790,9790,9790,9790,0
20240118,151100,448713140,9790,9790,9790,9790,100
20240118,151000,447734140,9790,9790,9790,9790,0
20240118,150900,447734140,9790,9790,9790,9790,0
20240118,150800,447734140,9790,9790,9790,9790,29
20240118,150700,447450230,9790,9790,9790,9790,0
20240118,150600,447450230,9790,9790,9790,9790,48
20240118,150500,446980310,9750,9750,9750,9750,10
20240118,150400,446882810,9750,9750,9750,9750,0
20240118,150300,446882810,9750,9750,9750,9750,0
20240118,150200,446882810,9750,9750,9750,9750,19
20240118,150100,446697560,9800,9780,9800,9780,25
20240118,150000,446452700,9790,9770,9790,9770,150
20240118,145900,444985660,9740,9740,9740,9740,10
20240118,145800,444888260,9740,9740,9740,9740,3
20240118,145700,444859040,9780,9780,9780,9780,0
20240118,145600,444859040,9780,9780,9780,9780,0
20240118,145500,444859040,9780,9780,9780,9780,0
20240118,145400,444859040,9780,9780,9780,9780,0
20240118,145300,444859040,9780,9780,9780,9780,0
20240118,145200,444859040,9780,9780,9780,9780,1
20240118,145100,444849260,9740,9740,9740,9740,0
20240118,145000,444849260,9740,9740,9740,9740,1
20240118,144900,444839520,9740,9740,9740,9740,8
20240118,144800,444761600,9730,9730,9730,9730,0
20240118,144700,444761600,9730,9730,9730,9730,0
20240118,144600,444761600,9730,9730,9730,9730,1
20240118,144500,444751870,9770,9730,9770,9730,9
20240118,144400,444664260,9710,9710,9710,9710,9
20240118,144300,444576870,9790,9790,9790,9790,0
20240118,144200,444576870,9790,9790,9790,9790,0
20240118,144100,444576870,9790,9790,9790,9790,50
20240118,144000,444087370,9740,9780,9790,9740,568
20240118,143900,438536170,9770,9770,9770,9770,320
20240118,143800,435409770,9740,9720,9740,9720,438
20240118,143700,431144410,9770,9770,9770,9770,181
20240118,143600,429376040,9720,9710,9720,9710,677
20240118,143500,422796080,9710,9710,9710,9710,100
20240118,143400,421825080,9710,9710,9710,9710,0
20240118,143300,421825080,9710,9710,9710,9710,0
20240118,143200,421825080,9710,9710,9710,9710,1
20240118,143100,421815370,9660,9660,9660,9660,1
20240118,143000,421805710,9660,9660,9660,9660,0
20240118,142900,421805710,9660,9660,9660,9660,15
20240118,142800,421660810,9660,9660,9660,9660,0
20240118,142700,421660810,9660,9660,9660,9660,5
20240118,142600,421612510,9660,9660,9660,9660,0
20240118,142500,421612510,9660,9660,9660,9660,0
20240118,142400,421612510,9660,9660,9660,9660,10
20240118,142300,421515910,9660,9660,9660,9660,4
20240118,142200,421477270,9680,9680,9680,9680,0
20240118,142100,421477270,9680,9680,9680,9680,0
20240118,142000,421477270,9680,9680,9680,9680,0
20240118,141900,421477270,9680,9680,9680,9680,0
20240118,141800,421477270,9680,9680,9680,9680,0
20240118,141700,421477270,9680,9720,9720,9680,19
20240118,141600,421293150,9720,9720,9720,9720,8
20240118,141500,421215390,9720,9690,9720,9690,225
20240118,141400,419033420,9690,9690,9690,9690,0
20240118,141300,419033420,9690,9690,9690,9690,71
20240118,141200,418345430,9660,9660,9660,9660,475
20240118,141100,413756930,9690,9690,9690,9690,0
20240118,141000,413756930,9690,9690,9690,9690,0
20240118,140900,413756930,9690,9690,9690,9690,0
20240118,140800,413756930,9690,9690,9690,9690,0
20240118,140700,413756930,9690,9670,9690,9670,222
20240118,140600,411609790,9680,9670,9680,9670,20
20240118,140500,411416310,9680,9680,9680,9680,0
20240118,140400,411416310,9680,9680,9680,9680,0
20240118,140300,411416310,9680,9670,9680,9670,10
20240118,140200,411319530,9650,9650,9650,9650,27
20240118,140100,411058980,9650,9650,9650,9650,530
20240118,140000,405944480,9650,9630,9650,9630,146
20240118,135900,404538460,9620,9620,9620,9620,1
20240118,135800,404528840,9620,9620,9620,9620,52
20240118,135700,404028600,9620,9620,9620,9620,370
20240118,135600,400469200,9620,9620,9620,9620,248
20240118,135500,398083440,9620,9620,9620,9620,0
20240118,135400,398083440,9620,9620,9620,9620,0
20240118,135300,398083440,9620,9620,9620,9620,5
20240118,135200,398035340,9590,9590,9590,9590,0
20240118,135100,398035340,9590,9590,9590,9580,806
20240118,135000,390306700,9590,9610,9610,9590,1271
20240118,134900,378106560,9600,9620,9620,9600,449
20240118,134800,373792250,9610,9610,9610,9610,0
20240118,134700,373792250,9610,9610,9610,9610,0
20240118,134600,373792250,9610,9630,9630,9610,1000
20240118,134500,364178610,9670,9670,9670,9670,0
20240118,134400,364178610,9670,9630,9670,9620,91
20240118,134300,363301430,9640,9640,9640,9640,0
20240118,134200,363301430,9640,9640,9640,9640,5
20240118,134100,363253230,9690,9690,9690,9690,4
20240118,134000,363214470,9650,9650,9650,9650,325
20240118,133900,360078220,9650,9650,9650,9650,10
20240118,133800,359981720,9650,9650,9650,9650,1
20240118,133700,359972070,9650,9650,9650,9650,0
20240118,133600,359972070,9650,9650,9650,9650,0
20240118,133500,359972070,9650,9650,9650,9650,0
20240118,133400,359972070,9650,9660,9660,9650,11
20240118,133300,359865900,9680,9680,9680,9680,12
20240118,133200,359749740,9680,9680,9680,9680,20
20240118,133100,359556140,9650,9650,9650,9650,226
20240118,133000,357375240,9650,9650,9650,9650,33
20240118,132900,357056790,9690,9690,9690,9690,0
20240118,132800,357056790,9690,9690,9690,9690,0
20240118,132700,357056790,9690,9690,9690,9690,0
20240118,132600,357056790,9690,9690,9690,9690,1
20240118,132500,357047100,9690,9690,9690,9690,0
20240118,132400,357047100,9690,9690,9690,9690,69
20240118,132300,356378490,9640,9640,9640,9640,0
20240118,132200,356378490,9640,9700,9700,9630,603
20240118,132100,350562960,9690,9690,9690,9690,0
20240118,132000,350562960,9690,9690,9690,9690,0
20240118,131900,350562960,9690,9690,9690,9690,0
20240118,131800,350562960,9690,9670,9690,9640,939
20240118,131700,341504090,9670,9750,9750,9670,208
20240118,131600,339490670,9770,9770,9770,9770,5
20240118,131500,339441820,9730,9730,9730,9730,0
20240118,131400,339441820,9730,9730,9730,9730,0
20240118,131300,339441820,9730,9730,9730,9730,0
20240118,131200,339441820,9730,9730,9730,9730,0
20240118,131100,339441820,9730,9730,9730,9730,0
20240118,131000,339441820,9730,9730,9730,9730,2
20240118,130900,339422360,9770,9770,9770,9770,0
20240118,130800,339422360,9770,9740,9770,9720,102
20240118,130700,338427320,9770,9770,9770,9770,0
20240118,130600,338427320,9770,9770,9770,9770,60
20240118,130500,337841120,9760,9750,9760,9750,6
20240118,130400,337782590,9780,9780,9780,9780,5
20240118,130300,337733690,9780,9760,9780,9760,15
20240118,130200,337587190,9760,9760,9760,9760,0
20240118,130100,337587190,9760,9760,9760,9760,0
20240118,130000,337587190,9760,9760,9760,9760,9
20240118,125900,337499350,9760,9760,9760,9760,3
20240118,125800,337470070,9740,9750,9750,9740,8
20240118,125700,337392110,9750,9750,9750,9750,0
20240118,125600,337392110,9750,9750,9750,9750,0
20240118,125500,337392110,9750,9750,9750,9750,60
20240118,125400,336807110,9760,9760,9760,9760,7
20240118,125300,336738790,9760,9760,9760,9760,0
20240118,125200,336738790,9760,9760,9760,9760,0
20240118,125100,336738790,9760,9760,9760,9760,1
20240118,125000,336729030,9770,9770,9770,9770,0
20240118,124900,336729030,9770,9770,9770,9770,0
20240118,124800,336729030,9770,9770,9770,9770,2
20240118,124700,336709490,9760,9760,9760,9760,0
20240118,124600,336709490,9760,9760,9760,9760,0
20240118,124500,336709490,9760,9760,9760,9760,0
20240118,124400,336709490,9760,9760,9760,9760,1
20240118,124300,336699730,9770,9770,9770,9770,0
20240118,124200,336699730,9770,9770,9770,9770,0
20240118,124100,336699730,9770,9770,9770,9770,0
20240118,124000,336699730,9770,9770,9770,9770,0
20240118,123900,336699730,9770,9770,9770,9770,0
20240118,123800,336699730,9770,9770,9770,9770,0
20240118,123700,336699730,9770,9770,9770,9770,18
20240118,123600,336523870,9770,9770,9770,9720,23
20240118,123500,336299710,9770,9770,9770,9770,0
20240118,123400,336299710,9770,9770,9770,9770,0
20240118,123300,336299710,9770,9770,9770,9770,1
20240118,123200,336289940,9780,9780,9780,9780,0
20240118,123100,336289940,9780,9780,9780,9780,0
20240118,123000,336289940,9780,9780,9780,9780,0
20240118,122900,336289940,9780,9780,9780,9780,0
20240118,122800,336289940,9780,9780,9780,9780,2
20240118,122700,336270380,9720,9720,9720,9720,0
20240118,122600,336270380,9720,9720,9720,9720,0
20240118,122500,336270380,9720,9720,9720,9720,0
20240118,122400,336270380,9720,9720,9720,9720,5
20240118,122300,336221780,9780,9780,9780,9780,0
20240118,122200,336221780,9780,9780,9780,9780,100
20240118,122100,335243780,9780,9760,9780,9760,35
20240118,122000,334902140,9760,9760,9760,9760,0
20240118,121900,334902140,9760,9760,9760,9760,0
20240118,121800,334902140,9760,9730,9760,9730,131
20240118,121700,333626440,9730,9710,9730,9650,350
20240118,121600,330225370,9720,9650,9740,9630,1154
20240118,121500,319110200,9640,9670,9670,9640,1145
20240118,121400,308063700,9730,9670,9730,9670,240
20240118,121300,305740500,9670,9690,9690,9670,215
20240118,121200,303657970,9730,9710,9730,9700,215
20240118,121100,301571740,9710,9710,9710,9710,0
20240118,121000,301571740,9710,9710,9710,9710,0
20240118,120900,301571740,9710,9710,9710,9710,0
20240118,120800,301571740,9710,9740,9740,9700,1141
20240118,120700,290482430,9790,9790,9790,9790,0
20240118,120600,290482430,9790,9790,9790,9790,1
20240118,120500,290472640,9800,9760,9800,9760,19
20240118,120400,290286960,9750,9760,9760,9750,15
20240118,120300,290140700,9720,9720,9720,9720,15
20240118,120200,289994900,9710,9810,9810,9710,575
20240118,120100,284396020,9810,9750,9810,9730,951
20240118,120000,275136630,9760,9760,9760,9760,1089
20240118,115900,264507990,9760,9760,9760,9760,248
20240118,115800,262087510,9760,9760,9760,9760,250
20240118,115700,259647510,9760,9770,9770,9760,81
20240118,115600,258856180,9770,9780,9780,9770,194
20240118,115500,256960090,9780,9780,9780,9780,0
20240118,115400,256960090,9780,9790,9790,9780,247
20240118,115300,254544390,9790,9790,9790,9790,0
20240118,115200,254544390,9790,9790,9790,9790,0
20240118,115100,254544390,9790,9790,9790,9790,0
20240118,115000,254544390,9790,9790,9790,9790,90
20240118,114900,253663290,9790,9790,9790,9790,0
20240118,114800,253663290,9790,9810,9810,9790,280
20240118,114700,250920400,9830,9830,9830,9830,0
20240118,114600,250920400,9830,9830,9830,9830,2
20240118,114500,250900740,9830,9830,9830,9830,20
20240118,114400,250704140,9830,9830,9830,9830,0
20240118,114300,250704140,9830,9830,9830,9830,1
20240118,114200,250694310,9810,9810,9810,9810,4
20240118,114100,250655070,9810,9810,9810,9810,213
20240118,114000,248565540,9820,9830,9850,9820,447
20240118,113900,244174950,9830,9830,9830,9830,0
20240118,113800,244174950,9830,9840,9840,9830,169
20240118,113700,242513000,9840,9840,9840,9840,300
20240118,113600,239561000,9840,9840,9840,9840,210
20240118,113500,237494600,9850,9850,9850,9850,30
20240118,113400,237199100,9850,9850,9850,9850,0
20240118,113300,237199100,9850,9850,9850,9850,0
20240118,113200,237199100,9850,9850,9850,9850,89
20240118,113100,236322450,9840,9840,9840,9840,15
20240118,113000,236174850,9840,9840,9840,9840,342
20240118,112900,232809570,9860,9860,9860,9860,9
20240118,112800,232720830,9860,9860,9860,9860,0
20240118,112700,232720830,9860,9860,9860,9860,30
20240118,112600,232425030,9860,9860,9860,9860,0
20240118,112500,232425030,9860,9860,9860,9860,0
20240118,112400,232425030,9860,9840,9860,9840,35
20240118,112300,232080530,9840,9840,9840,9840,30
20240118,112200,231785330,9860,9860,9860,9860,116
20240118,112100,230641570,9850,9850,9850,9850,0
20240118,112000,230641570,9850,9850,9850,9850,12
20240118,111900,230523370,9850,9850,9850,9850,100
20240118,111800,229538370,9860,9850,9860,9850,203
20240118,111700,227538770,9840,9850,9850,9840,40
20240118,111600,227144780,9850,9830,9850,9830,935
20240118,111500,217943240,9820,9810,9820,9810,62
20240118,111400,217334830,9810,9800,9810,9800,11
20240118,111300,217226930,9810,9810,9810,9810,1
20240118,111200,217217120,9810,9810,9810,9810,1
20240118,111100,217207310,9820,9820,9820,9820,51
20240118,111000,216706490,9820,9820,9820,9820,47
20240118,110900,216244950,9830,9830,9830,9830,6
20240118,110800,216185970,9830,9830,9830,9830,0
20240118,110700,216185970,9830,9830,9830,9830,10
20240118,110600,216087670,9810,9800,9810,9800,250
20240118,110500,213635190,9810,9810,9810,9810,0
20240118,110400,213635190,9810,9810,9810,9810,0
20240118,110300,213635190,9810,9810,9810,9810,0
20240118,110200,213635190,9810,9810,9810,9810,0
20240118,110100,213635190,9810,9790,9810,9790,18
20240118,110000,213458770,9810,9810,9810,9810,2
20240118,105900,213439150,9810,9810,9810,9810,28
20240118,105800,213164470,9810,9810,9810,9810,70
20240118,105700,212477770,9820,9810,9820,9810,71
20240118,105600,211781160,9810,9810,9810,9810,0
20240118,105500,211781160,9810,9790,9810,9790,181
20240118,105400,210009150,9790,9780,9790,9780,44
20240118,105300,209578400,9840,9840,9840,9840,0
20240118,105200,209578400,9840,9840,9840,9840,0
20240118,105100,209578400,9840,9840,9840,9840,0
20240118,105000,209578400,9840,9840,9840,9840,0
20240118,104900,209578400,9840,9840,9840,9840,6
20240118,104800,209519360,9780,9840,9840,9780,4
20240118,104700,209480060,9780,9780,9780,9780,0
20240118,104600,209480060,9780,9780,9780,9780,3
20240118,104500,209450720,9840,9820,9840,9820,22
20240118,104400,209234650,9800,9800,9800,9800,0
20240118,104300,209234650,9800,9810,9810,9800,300
20240118,104200,206294150,9840,9840,9840,9840,5
20240118,104100,206244950,9810,9810,9810,9810,124
20240118,104000,205028510,9850,9810,9860,9810,502
20240118,103900,200094080,9800,9790,9800,9790,111
20240118,103800,199006290,9790,9790,9790,9790,401
20240118,103700,195080500,9790,9780,9790,9780,1236
20240118,103600,182992400,9780,9780,9780,9780,500
20240118,103500,178102400,9780,9780,9780,9780,0
20240118,103400,178102400,9780,9780,9780,9780,0
20240118,103300,178102400,9780,9780,9780,9780,10
20240118,103200,178004600,9780,9780,9780,9780,3
20240118,103100,177975260,9780,9780,9780,9780,0
20240118,103000,177975260,9780,9740,9780,9740,1810
20240118,102900,160314620,9720,9720,9720,9720,0
20240118,102800,160314620,9720,9720,9720,9720,253
20240118,102700,157855460,9720,9730,9730,9720,46
20240118,102600,157407990,9740,9740,9740,9740,105
20240118,102500,156385290,9740,9750,9750,9740,530
20240118,102400,151223040,9740,9740,9740,9740,122
20240118,102300,150034760,9750,9750,9750,9750,0
20240118,102200,150034760,9750,9750,9750,9750,134
20240118,102100,148728260,9750,9750,9750,9750,35
20240118,102000,148387010,9750,9750,9750,9750,2
20240118,101900,148367510,9750,9750,9750,9750,15
20240118,101800,148221260,9740,9740,9740,9740,0
20240118,101700,148221260,9740,9740,9740,9740,0
20240118,101600,148221260,9740,9740,9740,9740,0
20240118,101500,148221260,9740,9740,9740,9740,1
20240118,101400,148211520,9750,9750,9750,9750,0
20240118,101300,148211520,9750,9740,9750,9740,3
20240118,101200,148182280,9730,9730,9730,9730,0
20240118,101100,148182280,9730,9730,9730,9730,0
20240118,101000,148182280,9730,9730,9730,9730,0
20240118,100900,148182280,9730,9740,9740,9730,15
20240118,100800,148036260,9760,9760,9760,9760,0
20240118,100700,148036260,9760,9760,9760,9760,21
20240118,100600,147831300,9760,9760,9760,9760,5
20240118,100500,147782500,9760,9760,9760,9760,2
20240118,100400,147762980,9720,9720,9720,9720,0
20240118,100300,147762980,9720,9750,9750,9720,121
20240118,100200,146585410,9770,9770,9780,9770,49
20240118,100100,146106380,9820,9780,9820,9770,359
20240118,100000,142592220,9780,9820,9830,9780,427
20240118,095900,138407720,9810,9770,9810,9770,1227
20240118,095800,126405490,9760,9760,9760,9760,1499
20240118,095700,111775250,9760,9760,9760,9760,8
20240118,095600,111697170,9740,9730,9740,9730,64
20240118,095500,111073950,9750,9750,9750,9750,1
20240118,095400,111064200,9750,9750,9750,9750,0
20240118,095300,111064200,9750,9730,9750,9730,13
20240118,095200,110937630,9770,9770,9770,9770,0
20240118,095100,110937630,9770,9770,9770,9770,0
20240118,095000,110937630,9770,9770,9770,9770,8
20240118,094900,110859470,9770,9770,9770,9770,0
20240118,094800,110859470,9770,9720,9770,9700,840
20240118,094700,102676830,9700,9700,9700,9700,0
20240118,094600,102676830,9700,9700,9700,9700,0
20240118,094500,102676830,9700,9720,9750,9700,271
20240118,094400,100036250,9710,9710,9710,9710,1
20240118,094300,100026540,9680,9700,9700,9680,336
20240118,094200,96770180,9700,9730,9730,9700,58
20240118,094100,96206560,9730,9730,9730,9730,1
20240118,094000,96196830,9730,9750,9750,9730,520
20240118,093900,91134940,9750,9750,9750,9750,1
20240118,093800,91125190,9760,9760,9760,9760,4
20240118,093700,91086150,9760,9720,9760,9720,1415
20240118,093600,77322040,9670,9700,9730,9670,1997
20240118,093500,57937970,9700,9700,9700,9700,68
20240118,093400,57278370,9700,9650,9700,9650,74
20240118,093300,56564070,9640,9640,9640,9640,0
20240118,093200,56564070,9640,9640,9640,9640,0
20240118,093100,56564070,9640,9710,9710,9640,179
20240118,093000,54830270,9710,9710,9710,9710,10
20240118,092900,54733170,9720,9720,9720,9720,10
20240118,092800,54635970,9720,9720,9720,9720,0
20240118,092700,54635970,9720,9690,9720,9690,308
20240118,092600,51648390,9690,9670,9690,9670,178
20240118,092500,49924220,9670,9660,9670,9650,676
20240118,092400,43393750,9660,9660,9660,9660,319
20240118,092300,40312210,9660,9660,9660,9660,189
20240118,092200,38486470,9660,9660,9660,9660,10
20240118,092100,38389870,9660,9660,9660,9660,10
20240118,092000,38293270,9670,9670,9670,9670,300
20240118,091900,35392270,9680,9670,9680,9670,505
20240118,091800,30508870,9670,9670,9670,9670,1
20240118,091700,30499200,9670,9670,9670,9670,19
20240118,091600,30315470,9670,9650,9670,9650,20
20240118,091500,30122100,9670,9640,9670,9640,158
20240118,091400,28595060,9640,9640,9640,9640,173
20240118,091300,26927340,9640,9640,9640,9640,7
20240118,091200,26859860,9640,9600,9640,9600,175
20240118,091100,25179180,9600,9540,9600,9540,32
20240118,091000,24872400,9600,9550,9600,9540,388
20240118,090900,21167890,9550,9550,9550,9550,200
20240118,090800,19257890,9550,9550,9550,9550,472
20240118,090700,14750290,9550,9640,9640,9550,723
20240118,090600,7834730,9640,9560,9640,9560,162
20240118,090500,6284570,9550,9550,9550,9550,2
20240118,090400,6265470,9550,9670,9670,9550,43
20240118,090300,5853370,9700,9700,9700,9700,200
20240118,090200,3913370,9760,9760,9760,9760,0
20240118,090100,3913370,9760,9530,9770,9530,239
20240118,090000,1621060,9530,9530,9530,9530,154