stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,200200,6317277700,2975,2975,2975,2975,8456
20240117,200100,6317277700,2975,2975,2975,2975,0
20240117,200000,6317277700,2975,2975,2975,2975,0
20240117,195900,6317277700,2975,2975,2975,2975,0
20240117,195800,6317277700,2975,2975,2975,2975,0
20240117,195700,6317277700,2975,2975,2975,2975,0
20240117,195600,6317277700,2975,2975,2975,2975,0
20240117,195500,6317277700,2975,2975,2975,2975,0
20240117,195400,6317277700,2975,2975,2975,2975,0
20240117,195300,6317277700,2975,2975,2975,2975,0
20240117,195200,6317277700,2975,2975,2975,2975,0
20240117,195100,6317277700,2975,2975,2975,2975,0
20240117,195000,6317277700,2975,2975,2975,2975,0
20240117,194900,6317277700,2975,2975,2975,2975,0
20240117,194800,6317277700,2975,2975,2975,2975,0
20240117,194700,6317277700,2975,2975,2975,2975,0
20240117,194600,6317277700,2975,2975,2975,2975,0
20240117,194500,6317277700,2975,2975,2975,2975,0
20240117,194400,6317277700,2975,2975,2975,2975,0
20240117,194300,6317277700,2975,2975,2975,2975,0
20240117,194200,6317277700,2975,2975,2975,2975,0
20240117,194100,6317277700,2975,2975,2975,2975,0
20240117,194000,6317277700,2975,2975,2975,2975,0
20240117,193900,6317277700,2975,2975,2975,2975,0
20240117,193800,6317277700,2975,2975,2975,2975,0
20240117,193700,6317277700,2975,2975,2975,2975,0
20240117,193600,6317277700,2975,2975,2975,2975,0
20240117,193500,6317277700,2975,2975,2975,2975,0
20240117,193400,6317277700,2975,2975,2975,2975,0
20240117,193300,6317277700,2975,2975,2975,2975,0
20240117,193200,6317277700,2975,2975,2975,2975,8456
20240117,193100,6317277700,2975,2975,2975,2975,0
20240117,193000,6317277700,2975,2975,2975,2975,0
20240117,192900,6317277700,2975,2975,2975,2975,0
20240117,192800,6317277700,2975,2975,2975,2975,0
20240117,192700,6317277700,2975,2975,2975,2975,0
20240117,192600,6317277700,2975,2975,2975,2975,0
20240117,192500,6317277700,2975,2975,2975,2975,0
20240117,192400,6317277700,2975,2975,2975,2975,0
20240117,192300,6317277700,2975,2975,2975,2975,0
20240117,192200,6317277700,2975,2975,2975,2975,0
20240117,192100,6317277700,2975,2975,2975,2975,0
20240117,192000,6317277700,2975,2975,2975,2975,0
20240117,191900,6317277700,2975,2975,2975,2975,0
20240117,191800,6317277700,2975,2975,2975,2975,0
20240117,191700,6317277700,2975,2975,2975,2975,0
20240117,191600,6317277700,2975,2975,2975,2975,0
20240117,191500,6317277700,2975,2975,2975,2975,0
20240117,191400,6317277700,2975,2975,2975,2975,0
20240117,191300,6317277700,2975,2975,2975,2975,0
20240117,191200,6317277700,2975,2975,2975,2975,0
20240117,191100,6317277700,2975,2975,2975,2975,0
20240117,191000,6317277700,2975,2975,2975,2975,0
20240117,190900,6317277700,2975,2975,2975,2975,0
20240117,190800,6317277700,2975,2975,2975,2975,0
20240117,190700,6317277700,2975,2975,2975,2975,0
20240117,190600,6317277700,2975,2975,2975,2975,0
20240117,190500,6317277700,2975,2975,2975,2975,0
20240117,190400,6317277700,2975,2975,2975,2975,0
20240117,190300,6317277700,2975,2975,2975,2975,0
20240117,190200,6317277700,2975,2975,2975,2975,8456
20240117,190100,6317277700,2975,2975,2975,2975,0
20240117,190000,6317277700,2975,2975,2975,2975,0
20240117,185900,6317277700,2975,2975,2975,2975,0
20240117,185800,6317277700,2975,2975,2975,2975,0
20240117,185700,6317277700,2975,2975,2975,2975,0
20240117,185600,6317277700,2975,2975,2975,2975,0
20240117,185500,6317277700,2975,2975,2975,2975,0
20240117,185400,6317277700,2975,2975,2975,2975,0
20240117,185300,6317277700,2975,2975,2975,2975,0
20240117,185200,6317277700,2975,2975,2975,2975,0
20240117,185100,6317277700,2975,2975,2975,2975,0
20240117,185000,6317277700,2975,2975,2975,2975,0
20240117,184900,6317277700,2975,2975,2975,2975,0
20240117,184800,6317277700,2975,2975,2975,2975,0
20240117,184700,6317277700,2975,2975,2975,2975,0
20240117,184600,6317277700,2975,2975,2975,2975,0
20240117,184500,6317277700,2975,2975,2975,2975,0
20240117,184400,6317277700,2975,2975,2975,2975,0
20240117,184300,6317277700,2975,2975,2975,2975,0
20240117,184200,6317277700,2975,2975,2975,2975,0
20240117,184100,6317277700,2975,2975,2975,2975,0
20240117,184000,6317277700,2975,2975,2975,2975,0
20240117,183900,6317277700,2975,2975,2975,2975,0
20240117,183800,6317277700,2975,2975,2975,2975,0
20240117,183700,6317277700,2975,2975,2975,2975,0
20240117,183600,6317277700,2975,2975,2975,2975,0
20240117,183500,6317277700,2975,2975,2975,2975,0
20240117,183400,6317277700,2975,2975,2975,2975,0
20240117,183300,6317277700,2975,2975,2975,2975,0
20240117,183200,6317277700,2975,2975,2975,2975,8456
20240117,183100,6317277700,2975,2975,2975,2975,0
20240117,183000,6317277700,2975,2975,2975,2975,0
20240117,182900,6317277700,2975,2975,2975,2975,0
20240117,182800,6317277700,2975,2975,2975,2975,0
20240117,182700,6317277700,2975,2975,2975,2975,0
20240117,182600,6317277700,2975,2975,2975,2975,0
20240117,182500,6317277700,2975,2975,2975,2975,0
20240117,182400,6317277700,2975,2975,2975,2975,0
20240117,182300,6317277700,2975,2975,2975,2975,0
20240117,182200,6317277700,2975,2975,2975,2975,0
20240117,182100,6317277700,2975,2975,2975,2975,0
20240117,182000,6317277700,2975,2975,2975,2975,0
20240117,181900,6317277700,2975,2975,2975,2975,0
20240117,181800,6317277700,2975,2975,2975,2975,0
20240117,181700,6317277700,2975,2975,2975,2975,0
20240117,181600,6317277700,2975,2975,2975,2975,0
20240117,181500,6317277700,2975,2975,2975,2975,0
20240117,181400,6317277700,2975,2975,2975,2975,0
20240117,181300,6317277700,2975,2975,2975,2975,0
20240117,181200,6317277700,2975,2975,2975,2975,0
20240117,181100,6317277700,2975,2975,2975,2975,0
20240117,181000,6317277700,2975,2975,2975,2975,0
20240117,180900,6317277700,2975,2975,2975,2975,0
20240117,180800,6317277700,2975,2975,2975,2975,0
20240117,180700,6317277700,2975,2975,2975,2975,0
20240117,180600,6317277700,2975,2975,2975,2975,0
20240117,180500,6317277700,2975,2975,2975,2975,0
20240117,180400,6317277700,2975,2975,2975,2975,0
20240117,180300,6317277700,2975,2975,2975,2975,0
20240117,180200,6317277700,2975,2975,2975,2975,8456
20240117,180100,6317277700,2975,2975,2975,2975,0
20240117,180000,6317277700,2975,2975,2975,2975,0
20240117,175900,6317277700,2975,2975,2975,2975,0
20240117,175800,6317277700,2975,2975,2975,2975,0
20240117,175700,6317277700,2975,2975,2975,2975,0
20240117,175600,6317277700,2975,2975,2975,2975,0
20240117,175500,6317277700,2975,2975,2975,2975,0
20240117,175400,6317277700,2975,2975,2975,2975,0
20240117,175300,6317277700,2975,2975,2975,2975,0
20240117,175200,6317277700,2975,2975,2975,2975,0
20240117,175100,6317277700,2975,2975,2975,2975,0
20240117,175000,6317277700,2975,2975,2975,2975,0
20240117,174900,6317277700,2975,2975,2975,2975,0
20240117,174800,6317277700,2975,2975,2975,2975,0
20240117,174700,6317277700,2975,2975,2975,2975,0
20240117,174600,6317277700,2975,2975,2975,2975,0
20240117,174500,6317277700,2975,2975,2975,2975,0
20240117,174400,6317277700,2975,2975,2975,2975,0
20240117,174300,6317277700,2975,2975,2975,2975,0
20240117,174200,6317277700,2975,2975,2975,2975,0
20240117,174100,6317277700,2975,2975,2975,2975,0
20240117,174000,6317277700,2975,2975,2975,2975,0
20240117,173900,6317277700,2975,2975,2975,2975,0
20240117,173800,6317277700,2975,2975,2975,2975,0
20240117,173700,6317277700,2975,2975,2975,2975,0
20240117,173600,6317277700,2975,2975,2975,2975,0
20240117,173500,6317277700,2975,2975,2975,2975,0
20240117,173400,6317277700,2975,2975,2975,2975,0
20240117,173300,6317277700,2975,2975,2975,2975,0
20240117,173200,6317277700,2975,2975,2975,2975,8456
20240117,173100,6317277700,2975,2975,2975,2975,0
20240117,173000,6317277700,2975,2975,2975,2975,0
20240117,172900,6317277700,2975,2975,2975,2975,0
20240117,172800,6317277700,2975,2975,2975,2975,0
20240117,172700,6317277700,2975,2975,2975,2975,0
20240117,172600,6317277700,2975,2975,2975,2975,0
20240117,172500,6317277700,2975,2975,2975,2975,0
20240117,172400,6317277700,2975,2975,2975,2975,0
20240117,172300,6317277700,2975,2975,2975,2975,0
20240117,172200,6317277700,2975,2975,2975,2975,0
20240117,172100,6317277700,2975,2975,2975,2975,0
20240117,172000,6317277700,2975,2975,2975,2975,0
20240117,171900,6317277700,2975,2975,2975,2975,0
20240117,171800,6317277700,2975,2975,2975,2975,0
20240117,171700,6317277700,2975,2975,2975,2975,0
20240117,171600,6317277700,2975,2975,2975,2975,0
20240117,171500,6317277700,2975,2975,2975,2975,0
20240117,171400,6317277700,2975,2975,2975,2975,0
20240117,171300,6317277700,2975,2975,2975,2975,0
20240117,171200,6317277700,2975,2975,2975,2975,0
20240117,171100,6317277700,2975,2975,2975,2975,0
20240117,171000,6317277700,2975,2975,2975,2975,0
20240117,170900,6317277700,2975,2975,2975,2975,0
20240117,170800,6317277700,2975,2975,2975,2975,0
20240117,170700,6317277700,2975,2975,2975,2975,0
20240117,170600,6317277700,2975,2975,2975,2975,0
20240117,170500,6317277700,2975,2975,2975,2975,0
20240117,170400,6317277700,2975,2975,2975,2975,0
20240117,170300,6317277700,2975,2975,2975,2975,0
20240117,170200,6317277700,2975,2975,2975,2975,8456
20240117,170100,6317277700,2975,2975,2975,2975,0
20240117,170000,6317277700,2975,2975,2975,2975,0
20240117,165900,6317277700,2975,2975,2975,2975,0
20240117,165800,6317277700,2975,2975,2975,2975,0
20240117,165700,6317277700,2975,2975,2975,2975,0
20240117,165600,6317277700,2975,2975,2975,2975,0
20240117,165500,6317277700,2975,2975,2975,2975,0
20240117,165400,6317277700,2975,2975,2975,2975,0
20240117,165300,6317277700,2975,2975,2975,2975,0
20240117,165200,6317277700,2975,2975,2975,2975,0
20240117,165100,6317277700,2975,2975,2975,2975,0
20240117,165000,6317277700,2975,2975,2975,2975,0
20240117,164900,6317277700,2975,2975,2975,2975,0
20240117,164800,6317277700,2975,2975,2975,2975,0
20240117,164700,6317277700,2975,2975,2975,2975,0
20240117,164600,6317277700,2975,2975,2975,2975,0
20240117,164500,6317277700,2975,2975,2975,2975,0
20240117,164400,6317277700,2975,2975,2975,2975,0
20240117,164300,6317277700,2975,2975,2975,2975,0
20240117,164200,6317277700,2975,2975,2975,2975,0
20240117,164100,6317277700,2975,2975,2975,2975,0
20240117,164000,6317277700,2975,2975,2975,2975,0
20240117,163900,6317277700,2975,2975,2975,2975,0
20240117,163800,6317277700,2975,2975,2975,2975,0
20240117,163700,6317277700,2975,2975,2975,2975,0
20240117,163600,6317277700,2975,2975,2975,2975,0
20240117,163500,6317277700,2975,2975,2975,2975,0
20240117,163400,6317277700,2975,2975,2975,2975,0
20240117,163300,6317277700,2975,2975,2975,2975,0
20240117,163200,6317277700,2975,2975,2975,2975,8456
20240117,163100,6317277700,2975,2975,2975,2975,0
20240117,163000,6317277700,2975,2975,2975,2975,0
20240117,162900,6317277700,2975,2975,2975,2975,0
20240117,162800,6317277700,2975,2975,2975,2975,0
20240117,162700,6317277700,2975,2975,2975,2975,0
20240117,162600,6317277700,2975,2975,2975,2975,0
20240117,162500,6317277700,2975,2975,2975,2975,0
20240117,162400,6317277700,2975,2975,2975,2975,0
20240117,162300,6317277700,2975,2975,2975,2975,0
20240117,162200,6317277700,2975,2975,2975,2975,0
20240117,162100,6317277700,2975,2975,2975,2975,0
20240117,162000,6317277700,2975,2975,2975,2975,0
20240117,161900,6317277700,2975,2975,2975,2975,0
20240117,161800,6317277700,2975,2975,2975,2975,0
20240117,161700,6317277700,2975,2975,2975,2975,0
20240117,161600,6317277700,2975,2975,2975,2975,0
20240117,161500,6317277700,2975,2975,2975,2975,0
20240117,161400,6317277700,2975,2975,2975,2975,0
20240117,161300,6317277700,2975,2975,2975,2975,0
20240117,161200,6317277700,2975,2975,2975,2975,0
20240117,161100,6317277700,2975,2975,2975,2975,0
20240117,161000,6317277700,2975,2975,2975,2975,0
20240117,160900,6317277700,2975,2975,2975,2975,0
20240117,160800,6317277700,2975,2975,2975,2975,0
20240117,160700,6317277700,2975,2975,2975,2975,0
20240117,160600,6317277700,2975,2975,2975,2975,0
20240117,160500,6317277700,2975,2975,2975,2975,0
20240117,160400,6317277700,2975,2975,2975,2975,0
20240117,160300,6317277700,2975,2975,2975,2975,0
20240117,160200,6317277700,2975,2975,2975,2975,8456
20240117,160100,6317277700,2975,2975,2975,2975,0
20240117,160000,6317277700,2975,2975,2975,2975,0
20240117,155900,6317277700,2975,2975,2975,2975,0
20240117,155800,6317277700,2975,2975,2975,2975,0
20240117,155700,6317277700,2975,2975,2975,2975,0
20240117,155600,6317277700,2975,2975,2975,2975,0
20240117,155500,6317277700,2975,2975,2975,2975,0
20240117,155400,6317277700,2975,2975,2975,2975,0
20240117,155300,6317277700,2975,2975,2975,2975,0
20240117,155200,6317277700,2975,2975,2975,2975,0
20240117,155100,6317277700,2975,2975,2975,2975,0
20240117,155000,6317277700,2975,2975,2975,2975,0
20240117,154900,6317277700,2975,2975,2975,2975,0
20240117,154800,6317277700,2975,2975,2975,2975,0
20240117,154700,6317277700,2975,2975,2975,2975,0
20240117,154600,6317277700,2975,2975,2975,2975,0
20240117,154500,6317277700,2975,2975,2975,2975,0
20240117,154400,6317277700,2975,2975,2975,2975,0
20240117,154300,6317277700,2975,2975,2975,2975,0
20240117,154200,6317277700,2975,2975,2975,2975,0
20240117,154100,6317277700,2975,2975,2975,2975,0
20240117,154000,6317277700,2975,2975,2975,2975,0
20240117,153900,6317277700,2975,2975,2975,2975,0
20240117,153800,6317277700,2975,2975,2975,2975,0
20240117,153700,6317277700,2975,2975,2975,2975,0
20240117,153600,6317277700,2975,2975,2975,2975,0
20240117,153500,6317277700,2975,2975,2975,2975,0
20240117,153400,6317277700,2975,2975,2975,2975,0
20240117,153300,6317277700,2975,2975,2975,2975,0
20240117,153200,6317277700,2975,2975,2975,2975,8456
20240117,153100,6317277700,2975,2975,2975,2975,0
20240117,153000,6317277700,2975,2975,2975,2975,8456
20240117,152900,6292121100,2975,2975,2975,2975,0
20240117,152800,6292121100,2975,2975,2975,2975,0
20240117,152700,6292121100,2975,2975,2975,2975,0
20240117,152600,6292121100,2975,2975,2975,2975,0
20240117,152500,6292121100,2975,2975,2975,2975,0
20240117,152400,6292121100,2975,2975,2975,2975,0
20240117,152300,6292121100,2975,2975,2975,2975,0
20240117,152200,6292121100,2975,2975,2975,2975,0
20240117,152100,6292121100,2975,2975,2975,2975,0
20240117,152000,6292121100,2975,2975,2975,2975,0
20240117,151900,6292121100,2975,2970,2975,2965,3111
20240117,151800,6282869880,2975,2970,2975,2970,7431
20240117,151700,6260798250,2970,2970,2975,2970,3794
20240117,151600,6249530045,2970,2970,2970,2965,1690
20240117,151500,6244512775,2970,2970,2970,2965,3140
20240117,151400,6235188805,2970,2965,2970,2960,3038
20240117,151300,6226184860,2965,2970,2970,2955,45903
20240117,151200,6090283955,2970,2970,2970,2965,3407
20240117,151100,6080168260,2970,2970,2970,2965,360
20240117,151000,6079099065,2965,2970,2970,2965,1740
20240117,150900,6073932495,2965,2970,2970,2965,3141
20240117,150800,6064604250,2970,2970,2970,2965,624
20240117,150700,6062751030,2965,2970,2970,2965,2842
20240117,150600,6054311290,2970,2970,2970,2965,2665
20240117,150500,6046396600,2970,2970,2970,2965,2735
20240117,150400,6038277570,2970,2970,2975,2965,2667
20240117,150300,6030360735,2970,2970,2975,2965,4788
20240117,150200,6016147075,2970,2970,2975,2965,751
20240117,150100,6013918920,2970,2975,2975,2970,8284
20240117,150000,5989315225,2975,2975,2975,2970,3876
20240117,145900,5977789610,2975,2975,2975,2970,7518
20240117,145800,5955454070,2970,2975,2980,2970,950
20240117,145700,5952630530,2980,2980,2980,2975,19672
20240117,145600,5894098805,2980,2975,2985,2975,721
20240117,145500,5891947660,2985,2980,2985,2975,3290
20240117,145400,5882139375,2980,2980,2985,2980,8194
20240117,145300,5857719610,2980,2985,2985,2980,3126
20240117,145200,5848402495,2985,2985,2985,2985,563
20240117,145100,5846721940,2985,2980,2985,2980,3484
20240117,145000,5836335390,2975,2985,2985,2975,892
20240117,144900,5833673585,2975,2985,2985,2975,2982
20240117,144800,5824795210,2985,2980,2985,2980,1195
20240117,144700,5821231465,2985,2980,2985,2975,5716
20240117,144600,5804196765,2980,2985,2985,2980,2403
20240117,144500,5797035535,2975,2990,2990,2975,1458
20240117,144400,5792686425,2985,2980,2985,2980,4718
20240117,144300,5778611935,2980,2980,2990,2975,4974
20240117,144200,5763801855,2980,2980,2980,2975,996
20240117,144100,5760833935,2980,2990,2990,2980,3698
20240117,144000,5749786435,2980,2985,2990,2980,8592
20240117,143900,5724158525,2980,2990,2990,2980,876
20240117,143800,5721541250,2990,2985,2990,2980,2948
20240117,143700,5712741320,2985,2985,2985,2980,2035
20240117,143600,5706668720,2985,2990,2990,2985,838
20240117,143500,5704166445,2990,2990,2990,2985,8618
20240117,143400,5678427355,2985,2985,2985,2985,853
20240117,143300,5675881150,2985,2990,2990,2980,5863
20240117,143200,5658377360,2985,2990,2990,2985,3356
20240117,143100,5648343435,2990,2985,2990,2985,2732
20240117,143000,5640178670,2985,2985,2985,2985,1377
20240117,142900,5636068325,2985,2985,2990,2980,5184
20240117,142800,5620590975,2980,2985,2985,2980,1114
20240117,142700,5617265905,2985,2990,2990,2975,2253
20240117,142600,5610550360,2990,2990,2990,2980,5768
20240117,142500,5593331895,2990,2985,2990,2985,1600
20240117,142400,5588552810,2985,2985,2985,2980,2940
20240117,142300,5579777910,2985,2980,2985,2975,8008
20240117,142200,5555911220,2980,2980,2980,2975,2353
20240117,142100,5548901570,2975,2980,2980,2975,2595
20240117,142000,5541175155,2975,2980,2980,2970,5344
20240117,141900,5525281500,2980,2975,2980,2970,4651
20240117,141800,5511444755,2975,2970,2975,2970,1412
20240117,141700,5507247315,2970,2985,2985,2960,9989
20240117,141600,5477537180,2970,2960,2970,2960,4408
20240117,141500,5464472970,2965,2960,2965,2960,3160
20240117,141400,5455110735,2965,2965,2965,2960,5532
20240117,141300,5438715830,2965,2960,2965,2960,2048
20240117,141200,5432647995,2960,2965,2965,2960,2541
20240117,141100,5425117650,2965,2965,2965,2960,5464
20240117,141000,5408929245,2960,2965,2965,2960,2928
20240117,140900,5400254370,2965,2970,2970,2960,12552
20240117,140800,5363039705,2965,2970,2970,2965,5211
20240117,140700,5347569965,2970,2970,2970,2965,2693
20240117,140600,5339576775,2965,2970,2970,2965,2576
20240117,140500,5331932240,2970,2970,2970,2965,8934
20240117,140400,5305428880,2970,2970,2970,2965,5829
20240117,140300,5288123690,2965,2975,2975,2965,13117
20240117,140200,5249159285,2980,2980,2980,2970,27329
20240117,140100,5167831665,2980,2980,2980,2975,2458
20240117,140000,5160508335,2980,2980,2985,2980,5224
20240117,135900,5144937650,2980,2980,2980,2975,5795
20240117,135800,5127677655,2980,2975,2980,2975,1587
20240117,135700,5122950665,2980,2985,2985,2980,5852
20240117,135600,5105508430,2985,2980,2985,2980,4093
20240117,135500,5093303465,2975,2980,2980,2975,6137
20240117,135400,5075020420,2985,2980,2985,2980,3800
20240117,135300,5063693275,2985,2985,2985,2975,5924
20240117,135200,5046024755,2985,2985,2985,2980,4579
20240117,135100,5032376595,2985,2990,2990,2985,4422
20240117,135000,5019174025,2985,2985,2990,2985,3726
20240117,134900,5008043355,2985,2980,2985,2980,11066
20240117,134800,4975015565,2985,2980,2985,2975,6633
20240117,134700,4955245735,2985,2980,2985,2980,5669
20240117,134600,4938327930,2980,2980,2985,2975,5430
20240117,134500,4922150110,2985,2985,2985,2980,3567
20240117,134400,4911514560,2980,2980,2985,2980,3604
20240117,134300,4900763545,2980,2980,2980,2975,9876
20240117,134200,4871340980,2980,2975,2980,2975,4572
20240117,134100,4857736340,2980,2970,2980,2970,3915
20240117,134000,4846082180,2975,2975,2980,2975,5171
20240117,133900,4830681970,2980,2975,2985,2975,5902
20240117,133800,4813106350,2975,2975,2980,2970,2377
20240117,133700,4806034025,2980,2975,2980,2970,7923
20240117,133600,4782484690,2975,2985,2985,2975,13567
20240117,133500,4742075395,2980,2980,2985,2980,3541
20240117,133400,4731517960,2985,2985,2990,2985,8560
20240117,133300,4705950085,2985,2990,2995,2985,3611
20240117,133200,4695155635,2990,2995,2995,2985,1741
20240117,133100,4689951480,2990,2985,2995,2985,4830
20240117,133000,4675512955,2985,2990,2990,2980,3608
20240117,132900,4664739050,2995,2985,2995,2985,1670
20240117,132800,4659745680,2985,2990,2995,2985,6953
20240117,132700,4638952725,2995,2990,2995,2990,3079
20240117,132600,4629743710,2995,2995,2995,2985,2669
20240117,132500,4621760040,2985,2990,2995,2985,5722
20240117,132400,4604642480,2990,2995,2995,2990,4977
20240117,132300,4589755395,2990,2995,2995,2990,5047
20240117,132200,4574661735,2995,3000,3000,2990,7240
20240117,132100,4552966945,2995,2995,3000,2990,12032
20240117,132000,4516934010,3000,2995,3000,2995,6172
20240117,131900,4498438640,2995,3005,3005,2995,20140
20240117,131800,4438015065,3015,3015,3015,3005,17421
20240117,131700,4385561810,3015,3020,3020,3015,5528
20240117,131600,4368871450,3020,3015,3020,3015,4866
20240117,131500,4354184410,3015,3020,3025,3015,2542
20240117,131400,4346506340,3020,3020,3020,3015,526
20240117,131300,4344917835,3015,3020,3020,3015,3253
20240117,131200,4335094185,3020,3020,3020,3020,2298
20240117,131100,4328154225,3025,3020,3025,3015,1676
20240117,131000,4323090425,3020,3020,3025,3020,4915
20240117,130900,4308241225,3025,3025,3025,3015,971
20240117,130800,4305303980,3020,3025,3025,3015,2076
20240117,130700,4299028245,3025,3015,3025,3015,3912
20240117,130600,4287213315,3020,3015,3020,3015,2225
20240117,130500,4280494920,3010,3015,3020,3010,2017
20240117,130400,4274418660,3015,3015,3015,3010,4107
20240117,130300,4262040800,3015,3010,3015,3010,3595
20240117,130200,4251208980,3015,3015,3015,3010,1752
20240117,130100,4245928355,3015,3010,3015,3005,3452
20240117,130000,4235532520,3005,3010,3015,3005,5366
20240117,125900,4219377850,3015,3015,3020,3010,2972
20240117,125800,4210415600,3015,3020,3020,3015,2688
20240117,125700,4202297845,3020,3020,3020,3010,2061
20240117,125600,4196075020,3020,3020,3025,3015,3603
20240117,125500,4185202195,3015,3025,3025,3015,6254
20240117,125400,4166299670,3020,3025,3025,3015,2183
20240117,125300,4159707075,3025,3025,3025,3020,3376
20240117,125200,4149506760,3025,3030,3030,3020,881
20240117,125100,4146840645,3025,3030,3030,3020,5857
20240117,125000,4129121210,3030,3025,3030,3020,2729
20240117,124900,4120855610,3030,3025,3030,3025,3448
20240117,124800,4110410700,3030,3020,3030,3020,7506
20240117,124700,4087727425,3025,3025,3025,3020,2305
20240117,124600,4080755550,3025,3020,3025,3020,1062
20240117,124500,4077545390,3020,3025,3025,3020,5918
20240117,124400,4059658825,3020,3035,3035,3020,2546
20240117,124300,4051948460,3035,3035,3035,3025,2605
20240117,124200,4044052855,3035,3025,3035,3025,1622
20240117,124100,4039135970,3035,3030,3035,3025,4854
20240117,124000,4024416005,3030,3030,3035,3030,7388
20240117,123900,4002023220,3030,3030,3030,3025,5250
20240117,123800,3986120720,3030,3025,3030,3025,829
20240117,123700,3983609775,3025,3030,3030,3025,2836
20240117,123600,3975017190,3020,3025,3030,3020,4419
20240117,123500,3961637380,3025,3025,3025,3020,4836
20240117,123400,3947028815,3025,3020,3025,3020,2547
20240117,123300,3939325765,3025,3025,3030,3025,10840
20240117,123200,3906519655,3025,3030,3030,3025,1123
20240117,123100,3903118125,3030,3030,3030,3025,1154
20240117,123000,3899621510,3025,3030,3030,3025,3847
20240117,122900,3887968805,3030,3030,3030,3025,4164
20240117,122800,3875352075,3030,3025,3030,3025,3601
20240117,122700,3864441050,3030,3030,3030,3030,4149
20240117,122600,3851869580,3025,3030,3030,3025,465
20240117,122500,3850461030,3030,3030,3030,3030,2933
20240117,122400,3841574040,3030,3025,3030,3025,3792
20240117,122300,3830084420,3030,3030,3030,3025,4972
20240117,122200,3815020060,3030,3030,3030,3025,7680
20240117,122100,3791750260,3030,3025,3030,3020,26676
20240117,122000,3711052540,3025,3015,3025,3015,14262
20240117,121900,3667975450,3015,3020,3020,3015,3430
20240117,121800,3657619980,3015,3015,3020,3015,3689
20240117,121700,3646490625,3010,3015,3015,3010,6838
20240117,121600,3625874155,3010,3015,3015,3010,1690
20240117,121500,3620783285,3010,3010,3015,3010,3951
20240117,121400,3608876780,3010,3010,3010,3005,2477
20240117,121300,3601423765,3010,3005,3010,3005,1375
20240117,121200,3597286280,3005,3020,3020,3005,24539
20240117,121100,3523395770,3015,3020,3020,3010,691
20240117,121000,3521309950,3020,3020,3020,3015,2437
20240117,120900,3513957095,3020,3020,3020,3020,3255
20240117,120800,3504126995,3020,3025,3025,3015,3058
20240117,120700,3494882525,3025,3020,3025,3015,7243
20240117,120600,3473040595,3020,3020,3025,3020,3774
20240117,120500,3461627030,3025,3020,3025,3020,2311
20240117,120400,3454645145,3020,3015,3020,3015,1788
20240117,120300,3449245635,3015,3025,3025,3015,8542
20240117,120200,3423428000,3025,3025,3030,3025,1503
20240117,120100,3418881360,3025,3025,3030,3025,2436
20240117,120000,3411511405,3030,3015,3030,3015,4431
20240117,115900,3398115985,3025,3020,3025,3020,3054
20240117,115800,3388887020,3025,3025,3025,3020,1655
20240117,115700,3383886950,3025,3030,3030,3025,3315
20240117,115600,3373846045,3030,3030,3030,3020,4010
20240117,115500,3361721585,3030,3030,3030,3025,853
20240117,115400,3359138995,3025,3025,3030,3025,5918
20240117,115300,3341234965,3025,3025,3030,3025,2625
20240117,115200,3333292715,3025,3025,3025,3020,3633
20240117,115100,3322305655,3025,3025,3025,3020,3014
20240117,115000,3313203105,3020,3025,3025,3020,6432
20240117,114900,3293747050,3025,3020,3025,3015,1116
20240117,114800,3290375735,3015,3020,3020,3015,3406
20240117,114700,3280098645,3020,3015,3020,3015,3335
20240117,114600,3270027440,3020,3020,3020,3015,1832
20240117,114500,3264496550,3020,3020,3020,3015,3085
20240117,114400,3255194145,3020,3015,3020,3005,5327
20240117,114300,3239139850,3015,3010,3015,3010,3353
20240117,114200,3229041580,3015,3020,3020,3015,1660
20240117,114100,3224035500,3015,3010,3020,3010,5660
20240117,114000,3206984520,3010,3015,3015,3010,1045
20240117,113900,3203833870,3015,3020,3025,3015,2948
20240117,113800,3194928145,3020,3015,3020,3010,3842
20240117,113700,3183342470,3015,3015,3025,3010,4648
20240117,113600,3169325675,3020,3035,3035,3020,8612
20240117,113500,3143308815,3035,3035,3035,3020,9247
20240117,113400,3115315125,3025,3025,3035,3020,3614
20240117,113300,3104368505,3030,3035,3035,3025,5049
20240117,113200,3089067700,3035,3035,3040,3030,3981
20240117,113100,3076978055,3035,3040,3040,3030,3495
20240117,113000,3066363375,3040,3035,3040,3025,4387
20240117,112900,3053057875,3040,3035,3040,3030,1849
20240117,112800,3047450930,3035,3035,3040,3030,9616
20240117,112700,3018256470,3040,3040,3050,3030,15605
20240117,112600,2970773610,3040,3040,3045,3030,31072
20240117,112500,2876197530,3040,3030,3045,3030,17197
20240117,112400,2823908675,3030,3025,3030,3025,2425
20240117,112300,2816573025,3020,3025,3030,3020,11622
20240117,112200,2781390595,3025,3025,3025,3020,1721
20240117,112100,2776187270,3020,3020,3025,3015,5820
20240117,112000,2758595510,3025,3015,3025,3015,2618
20240117,111900,2750688825,3025,3025,3025,3015,3662
20240117,111800,2739625305,3020,3025,3025,3015,5746
20240117,111700,2722259825,3020,3015,3025,3015,46797
20240117,111600,2581062805,3015,3015,3015,3010,16531
20240117,111500,2531225445,3015,3010,3015,3010,1349
20240117,111400,2527159235,3015,3015,3015,3010,1845
20240117,111300,2521597190,3015,3010,3015,3010,831
20240117,111200,2519091730,3010,3015,3015,3010,1441
20240117,111100,2514747945,3010,3015,3015,3010,1527
20240117,111000,2510144855,3010,3010,3015,3010,10728
20240117,110900,2477829325,3010,3010,3010,3005,1835
20240117,110800,2472307555,3005,3010,3010,3005,1381
20240117,110700,2468150890,3010,3010,3010,3005,3120
20240117,110600,2458760545,3010,3010,3010,3005,1179
20240117,110500,2455211895,3010,3010,3010,3005,1212
20240117,110400,2451564110,3005,3010,3010,3005,240
20240117,110300,2450842710,3010,3005,3010,3000,2764
20240117,110200,2442536490,3005,3005,3005,3000,3106
20240117,110100,2433208965,3005,3010,3015,3005,2967
20240117,110000,2424277390,3010,3005,3010,3005,1254
20240117,105900,2420503345,3010,3010,3015,3000,2759
20240117,105800,2412206665,3015,3015,3015,3005,6829
20240117,105700,2391652930,3015,3015,3015,3010,2066
20240117,105600,2385424120,3015,3010,3015,3010,4376
20240117,105500,2372239795,3010,3015,3015,3010,1653
20240117,105400,2367259190,3015,3015,3015,3010,6550
20240117,105300,2347512710,3015,3010,3015,3010,1362
20240117,105200,2343408280,3015,3015,3015,3010,6632
20240117,105100,2323413760,3015,3010,3015,3010,1606
20240117,105000,2318578445,3010,3010,3010,3005,15415
20240117,104900,2272179305,3010,3010,3010,3005,2404
20240117,104800,2264948470,3005,3005,3010,3005,1589
20240117,104700,2260173455,3005,3000,3005,3000,11106
20240117,104600,2226823185,3000,3000,3005,3000,4191
20240117,104500,2214240465,3000,3000,3005,3000,2228
20240117,104400,2207555405,3000,3005,3005,3000,4597
20240117,104300,2193746415,3005,3000,3005,3000,3528
20240117,104200,2183156655,3000,3005,3005,3000,377
20240117,104100,2182025335,3000,3005,3005,3000,1972
20240117,104000,2176103040,3005,3005,3005,3000,3365
20240117,103900,2165991570,3000,3000,3005,3000,735
20240117,103800,2163785755,3005,3005,3010,3000,3754
20240117,103700,2152505125,3005,2995,3005,2995,40675
20240117,103600,2030456485,2995,3000,3005,2995,7596
20240117,103500,2007669380,3005,3000,3005,3000,1904
20240117,103400,2001948955,3000,3005,3010,3000,5521
20240117,103300,1985354100,3000,3005,3005,3000,3735
20240117,103200,1974131705,3000,3010,3010,2995,8144
20240117,103100,1949692500,3005,2995,3005,2995,25006
20240117,103000,1874663185,2990,2995,2995,2990,2013
20240117,102900,1868634960,2990,2990,2995,2985,3270
20240117,102800,1858858950,2990,2990,2995,2990,9544
20240117,102700,1830290290,2990,2990,2990,2985,2658
20240117,102600,1822347120,2990,2990,2990,2980,2986
20240117,102500,1813419195,2990,2980,2990,2980,3427
20240117,102400,1803186045,2980,2985,2985,2980,738
20240117,102300,1800986780,2985,2980,2985,2980,2325
20240117,102200,1794058215,2975,2975,2975,2975,215
20240117,102100,1793418590,2970,2970,2980,2970,9136
20240117,102000,1766232235,2970,2965,2970,2960,3242
20240117,101900,1756618985,2965,2960,2965,2960,848
20240117,101800,1754108490,2965,2955,2965,2955,2544
20240117,101700,1746574190,2955,2960,2960,2955,3127
20240117,101600,1737322430,2960,2960,2960,2955,485
20240117,101500,1735887325,2960,2955,2960,2955,3313
20240117,101400,1726084845,2955,2955,2960,2955,2263
20240117,101300,1719387680,2955,2955,2960,2955,2501
20240117,101200,1711995580,2960,2960,2960,2955,799
20240117,101100,1709634515,2955,2955,2960,2955,1139
20240117,101000,1706268690,2960,2955,2960,2955,1836
20240117,100900,1700840825,2960,2965,2965,2955,2877
20240117,100800,1692327935,2960,2960,2965,2960,5001
20240117,100700,1677524720,2960,2965,2965,2960,187
20240117,100600,1676970600,2965,2960,2965,2960,637
20240117,100500,1675083075,2960,2960,2960,2955,3258
20240117,100400,1665439730,2960,2965,2970,2955,13708
20240117,100300,1624832615,2970,2970,2970,2965,807
20240117,100200,1622439490,2965,2970,2970,2965,1012
20240117,100100,1619437890,2960,2965,2970,2960,1965
20240117,100000,1613617620,2965,2960,2965,2960,115
20240117,095900,1613276985,2960,2965,2975,2960,6028
20240117,095800,1595346055,2960,2970,2970,2960,2805
20240117,095700,1587027420,2965,2970,2970,2965,4503
20240117,095600,1573653530,2970,2970,2975,2970,4384
20240117,095500,1560630705,2970,2970,2970,2970,1891
20240117,095400,1555014435,2970,2970,2975,2965,886
20240117,095300,1552383025,2965,2975,2975,2965,2479
20240117,095200,1545022625,2970,2980,2980,2970,181
20240117,095100,1544484595,2980,2970,2980,2965,536
20240117,095000,1542889845,2980,2965,2980,2965,300
20240117,094900,1541998860,2965,2965,2980,2965,666
20240117,094800,1540022010,2965,2970,2970,2960,1547
20240117,094700,1535442085,2970,2960,2970,2955,2868
20240117,094600,1526937180,2960,2960,2960,2955,3215
20240117,094500,1517422605,2960,2970,2970,2960,13958
20240117,094400,1475991095,2970,2975,2980,2970,1729
20240117,094300,1470849790,2970,2960,2980,2960,11394
20240117,094200,1437084125,2955,2950,2960,2950,9169
20240117,094100,1410008245,2950,2955,2955,2950,6990
20240117,094000,1389359430,2955,2960,2960,2955,4931
20240117,093900,1374787805,2960,2960,2960,2960,2010
20240117,093800,1368838205,2960,2955,2960,2955,864
20240117,093700,1366284875,2960,2960,2960,2950,2708
20240117,093600,1358282725,2965,2955,2965,2950,10076
20240117,093500,1328508305,2955,2960,2960,2950,7730
20240117,093400,1305678335,2960,2960,2960,2955,653
20240117,093300,1303745995,2955,2955,2960,2955,13802
20240117,093200,1262960775,2955,2965,2970,2955,11334
20240117,093100,1229383440,2965,2970,2970,2960,8966
20240117,093000,1202809860,2970,2970,2975,2965,2412
20240117,092900,1195646320,2970,2965,2985,2965,3040
20240117,092800,1186621870,2965,2980,2980,2965,10528
20240117,092700,1155352905,2980,2980,2985,2975,2033
20240117,092600,1149298215,2980,2975,2980,2970,4237
20240117,092500,1136694725,2975,2970,2975,2970,6802
20240117,092400,1116490985,2965,2985,2985,2965,28857
20240117,092300,1030663235,2980,2980,2990,2980,6090
20240117,092200,1012499240,2980,2985,2985,2980,2995
20240117,092100,1003574115,2980,2985,2985,2980,5180
20240117,092000,988123615,2985,2980,2985,2980,6293
20240117,091900,969361215,2980,2995,2995,2980,11357
20240117,091800,935426435,2995,2990,2995,2990,11108
20240117,091700,902199255,2990,2995,3000,2990,11831
20240117,091600,866820490,3000,2995,3005,2990,7888
20240117,091500,843198420,3000,3015,3015,3000,21881
20240117,091400,777522045,3015,3015,3015,3010,7031
20240117,091300,756352360,3015,3015,3015,3005,10416
20240117,091200,724967105,3015,3020,3020,3010,5758
20240117,091100,707583035,3020,3010,3020,3010,6457
20240117,091000,688119560,3010,2995,3015,2990,25118
20240117,090900,612681900,2990,2995,3000,2990,22843
20240117,090800,544322315,3000,3000,3000,2995,15996
20240117,090700,496337855,3000,2995,3000,2990,5717
20240117,090600,479231530,2990,3000,3000,2990,1485
20240117,090500,474782965,3000,3010,3010,2990,17701
20240117,090400,421734955,3000,3005,3015,3000,11779
20240117,090300,386375415,3010,3010,3015,3000,23058
20240117,090200,317121820,3010,2995,3015,2995,40575
20240117,090100,195451485,2995,2990,3000,2985,11396
20240117,090000,161397920,2990,2990,2995,2980,51113