stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,200200,15739553000,3130,3130,3130,3130,54600
20240118,200100,15739553000,3130,3130,3130,3130,0
20240118,200000,15739553000,3130,3130,3130,3130,0
20240118,195900,15739553000,3130,3130,3130,3130,0
20240118,195800,15739553000,3130,3130,3130,3130,0
20240118,195700,15739553000,3130,3130,3130,3130,0
20240118,195600,15739553000,3130,3130,3130,3130,0
20240118,195500,15739553000,3130,3130,3130,3130,0
20240118,195400,15739553000,3130,3130,3130,3130,0
20240118,195300,15739553000,3130,3130,3130,3130,0
20240118,195200,15739553000,3130,3130,3130,3130,0
20240118,195100,15739553000,3130,3130,3130,3130,0
20240118,195000,15739553000,3130,3130,3130,3130,0
20240118,194900,15739553000,3130,3130,3130,3130,0
20240118,194800,15739553000,3130,3130,3130,3130,0
20240118,194700,15739553000,3130,3130,3130,3130,0
20240118,194600,15739553000,3130,3130,3130,3130,0
20240118,194500,15739553000,3130,3130,3130,3130,0
20240118,194400,15739553000,3130,3130,3130,3130,0
20240118,194300,15739553000,3130,3130,3130,3130,0
20240118,194200,15739553000,3130,3130,3130,3130,0
20240118,194100,15739553000,3130,3130,3130,3130,0
20240118,194000,15739553000,3130,3130,3130,3130,0
20240118,193900,15739553000,3130,3130,3130,3130,0
20240118,193800,15739553000,3130,3130,3130,3130,0
20240118,193700,15739553000,3130,3130,3130,3130,0
20240118,193600,15739553000,3130,3130,3130,3130,0
20240118,193500,15739553000,3130,3130,3130,3130,0
20240118,193400,15739553000,3130,3130,3130,3130,0
20240118,193300,15739553000,3130,3130,3130,3130,0
20240118,193200,15739553000,3130,3130,3130,3130,54600
20240118,193100,15739553000,3130,3130,3130,3130,0
20240118,193000,15739553000,3130,3130,3130,3130,0
20240118,192900,15739553000,3130,3130,3130,3130,0
20240118,192800,15739553000,3130,3130,3130,3130,0
20240118,192700,15739553000,3130,3130,3130,3130,0
20240118,192600,15739553000,3130,3130,3130,3130,0
20240118,192500,15739553000,3130,3130,3130,3130,0
20240118,192400,15739553000,3130,3130,3130,3130,0
20240118,192300,15739553000,3130,3130,3130,3130,0
20240118,192200,15739553000,3130,3130,3130,3130,0
20240118,192100,15739553000,3130,3130,3130,3130,0
20240118,192000,15739553000,3130,3130,3130,3130,0
20240118,191900,15739553000,3130,3130,3130,3130,0
20240118,191800,15739553000,3130,3130,3130,3130,0
20240118,191700,15739553000,3130,3130,3130,3130,0
20240118,191600,15739553000,3130,3130,3130,3130,0
20240118,191500,15739553000,3130,3130,3130,3130,0
20240118,191400,15739553000,3130,3130,3130,3130,0
20240118,191300,15739553000,3130,3130,3130,3130,0
20240118,191200,15739553000,3130,3130,3130,3130,0
20240118,191100,15739553000,3130,3130,3130,3130,0
20240118,191000,15739553000,3130,3130,3130,3130,0
20240118,190900,15739553000,3130,3130,3130,3130,0
20240118,190800,15739553000,3130,3130,3130,3130,0
20240118,190700,15739553000,3130,3130,3130,3130,0
20240118,190600,15739553000,3130,3130,3130,3130,0
20240118,190500,15739553000,3130,3130,3130,3130,0
20240118,190400,15739553000,3130,3130,3130,3130,0
20240118,190300,15739553000,3130,3130,3130,3130,0
20240118,190200,15739553000,3130,3130,3130,3130,54600
20240118,190100,15739553000,3130,3130,3130,3130,0
20240118,190000,15739553000,3130,3130,3130,3130,0
20240118,185900,15739553000,3130,3130,3130,3130,0
20240118,185800,15739553000,3130,3130,3130,3130,0
20240118,185700,15739553000,3130,3130,3130,3130,0
20240118,185600,15739553000,3130,3130,3130,3130,0
20240118,185500,15739553000,3130,3130,3130,3130,0
20240118,185400,15739553000,3130,3130,3130,3130,0
20240118,185300,15739553000,3130,3130,3130,3130,0
20240118,185200,15739553000,3130,3130,3130,3130,0
20240118,185100,15739553000,3130,3130,3130,3130,0
20240118,185000,15739553000,3130,3130,3130,3130,0
20240118,184900,15739553000,3130,3130,3130,3130,0
20240118,184800,15739553000,3130,3130,3130,3130,0
20240118,184700,15739553000,3130,3130,3130,3130,0
20240118,184600,15739553000,3130,3130,3130,3130,0
20240118,184500,15739553000,3130,3130,3130,3130,0
20240118,184400,15739553000,3130,3130,3130,3130,0
20240118,184300,15739553000,3130,3130,3130,3130,0
20240118,184200,15739553000,3130,3130,3130,3130,0
20240118,184100,15739553000,3130,3130,3130,3130,0
20240118,184000,15739553000,3130,3130,3130,3130,0
20240118,183900,15739553000,3130,3130,3130,3130,0
20240118,183800,15739553000,3130,3130,3130,3130,0
20240118,183700,15739553000,3130,3130,3130,3130,0
20240118,183600,15739553000,3130,3130,3130,3130,0
20240118,183500,15739553000,3130,3130,3130,3130,0
20240118,183400,15739553000,3130,3130,3130,3130,0
20240118,183300,15739553000,3130,3130,3130,3130,0
20240118,183200,15739553000,3130,3130,3130,3130,54600
20240118,183100,15739553000,3130,3130,3130,3130,0
20240118,183000,15739553000,3130,3130,3130,3130,0
20240118,182900,15739553000,3130,3130,3130,3130,0
20240118,182800,15739553000,3130,3130,3130,3130,0
20240118,182700,15739553000,3130,3130,3130,3130,0
20240118,182600,15739553000,3130,3130,3130,3130,0
20240118,182500,15739553000,3130,3130,3130,3130,0
20240118,182400,15739553000,3130,3130,3130,3130,0
20240118,182300,15739553000,3130,3130,3130,3130,0
20240118,182200,15739553000,3130,3130,3130,3130,0
20240118,182100,15739553000,3130,3130,3130,3130,0
20240118,182000,15739553000,3130,3130,3130,3130,0
20240118,181900,15739553000,3130,3130,3130,3130,0
20240118,181800,15739553000,3130,3130,3130,3130,0
20240118,181700,15739553000,3130,3130,3130,3130,0
20240118,181600,15739553000,3130,3130,3130,3130,0
20240118,181500,15739553000,3130,3130,3130,3130,0
20240118,181400,15739553000,3130,3130,3130,3130,0
20240118,181300,15739553000,3130,3130,3130,3130,0
20240118,181200,15739553000,3130,3130,3130,3130,0
20240118,181100,15739553000,3130,3130,3130,3130,0
20240118,181000,15739553000,3130,3130,3130,3130,0
20240118,180900,15739553000,3130,3130,3130,3130,0
20240118,180800,15739553000,3130,3130,3130,3130,0
20240118,180700,15739553000,3130,3130,3130,3130,0
20240118,180600,15739553000,3130,3130,3130,3130,0
20240118,180500,15739553000,3130,3130,3130,3130,0
20240118,180400,15739553000,3130,3130,3130,3130,0
20240118,180300,15739553000,3130,3130,3130,3130,0
20240118,180200,15739553000,3130,3130,3130,3130,54600
20240118,180100,15739553000,3130,3130,3130,3130,0
20240118,180000,15739553000,3130,3130,3130,3130,0
20240118,175900,15739553000,3130,3130,3130,3130,0
20240118,175800,15739553000,3130,3130,3130,3130,0
20240118,175700,15739553000,3130,3130,3130,3130,0
20240118,175600,15739553000,3130,3130,3130,3130,0
20240118,175500,15739553000,3130,3130,3130,3130,0
20240118,175400,15739553000,3130,3130,3130,3130,0
20240118,175300,15739553000,3130,3130,3130,3130,0
20240118,175200,15739553000,3130,3130,3130,3130,0
20240118,175100,15739553000,3130,3130,3130,3130,0
20240118,175000,15739553000,3130,3130,3130,3130,0
20240118,174900,15739553000,3130,3130,3130,3130,0
20240118,174800,15739553000,3130,3130,3130,3130,0
20240118,174700,15739553000,3130,3130,3130,3130,0
20240118,174600,15739553000,3130,3130,3130,3130,0
20240118,174500,15739553000,3130,3130,3130,3130,0
20240118,174400,15739553000,3130,3130,3130,3130,0
20240118,174300,15739553000,3130,3130,3130,3130,0
20240118,174200,15739553000,3130,3130,3130,3130,0
20240118,174100,15739553000,3130,3130,3130,3130,0
20240118,174000,15739553000,3130,3130,3130,3130,0
20240118,173900,15739553000,3130,3130,3130,3130,0
20240118,173800,15739553000,3130,3130,3130,3130,0
20240118,173700,15739553000,3130,3130,3130,3130,0
20240118,173600,15739553000,3130,3130,3130,3130,0
20240118,173500,15739553000,3130,3130,3130,3130,0
20240118,173400,15739553000,3130,3130,3130,3130,0
20240118,173300,15739553000,3130,3130,3130,3130,0
20240118,173200,15739553000,3130,3130,3130,3130,54600
20240118,173100,15739553000,3130,3130,3130,3130,0
20240118,173000,15739553000,3130,3130,3130,3130,0
20240118,172900,15739553000,3130,3130,3130,3130,0
20240118,172800,15739553000,3130,3130,3130,3130,0
20240118,172700,15739553000,3130,3130,3130,3130,0
20240118,172600,15739553000,3130,3130,3130,3130,0
20240118,172500,15739553000,3130,3130,3130,3130,0
20240118,172400,15739553000,3130,3130,3130,3130,0
20240118,172300,15739553000,3130,3130,3130,3130,0
20240118,172200,15739553000,3130,3130,3130,3130,0
20240118,172100,15739553000,3130,3130,3130,3130,0
20240118,172000,15739553000,3130,3130,3130,3130,0
20240118,171900,15739553000,3130,3130,3130,3130,0
20240118,171800,15739553000,3130,3130,3130,3130,0
20240118,171700,15739553000,3130,3130,3130,3130,0
20240118,171600,15739553000,3130,3130,3130,3130,0
20240118,171500,15739553000,3130,3130,3130,3130,0
20240118,171400,15739553000,3130,3130,3130,3130,0
20240118,171300,15739553000,3130,3130,3130,3130,0
20240118,171200,15739553000,3130,3130,3130,3130,0
20240118,171100,15739553000,3130,3130,3130,3130,0
20240118,171000,15739553000,3130,3130,3130,3130,0
20240118,170900,15739553000,3130,3130,3130,3130,0
20240118,170800,15739553000,3130,3130,3130,3130,0
20240118,170700,15739553000,3130,3130,3130,3130,0
20240118,170600,15739553000,3130,3130,3130,3130,0
20240118,170500,15739553000,3130,3130,3130,3130,0
20240118,170400,15739553000,3130,3130,3130,3130,0
20240118,170300,15739553000,3130,3130,3130,3130,0
20240118,170200,15739553000,3130,3130,3130,3130,54600
20240118,170100,15739553000,3130,3130,3130,3130,0
20240118,170000,15739553000,3130,3130,3130,3130,0
20240118,165900,15739553000,3130,3130,3130,3130,0
20240118,165800,15739553000,3130,3130,3130,3130,0
20240118,165700,15739553000,3130,3130,3130,3130,0
20240118,165600,15739553000,3130,3130,3130,3130,0
20240118,165500,15739553000,3130,3130,3130,3130,0
20240118,165400,15739553000,3130,3130,3130,3130,0
20240118,165300,15739553000,3130,3130,3130,3130,0
20240118,165200,15739553000,3130,3130,3130,3130,0
20240118,165100,15739553000,3130,3130,3130,3130,0
20240118,165000,15739553000,3130,3130,3130,3130,0
20240118,164900,15739553000,3130,3130,3130,3130,0
20240118,164800,15739553000,3130,3130,3130,3130,0
20240118,164700,15739553000,3130,3130,3130,3130,0
20240118,164600,15739553000,3130,3130,3130,3130,0
20240118,164500,15739553000,3130,3130,3130,3130,0
20240118,164400,15739553000,3130,3130,3130,3130,0
20240118,164300,15739553000,3130,3130,3130,3130,0
20240118,164200,15739553000,3130,3130,3130,3130,0
20240118,164100,15739553000,3130,3130,3130,3130,0
20240118,164000,15739553000,3130,3130,3130,3130,0
20240118,163900,15739553000,3130,3130,3130,3130,0
20240118,163800,15739553000,3130,3130,3130,3130,0
20240118,163700,15739553000,3130,3130,3130,3130,0
20240118,163600,15739553000,3130,3130,3130,3130,0
20240118,163500,15739553000,3130,3130,3130,3130,0
20240118,163400,15739553000,3130,3130,3130,3130,0
20240118,163300,15739553000,3130,3130,3130,3130,0
20240118,163200,15739553000,3130,3130,3130,3130,54600
20240118,163100,15739553000,3130,3130,3130,3130,0
20240118,163000,15739553000,3130,3130,3130,3130,0
20240118,162900,15739553000,3130,3130,3130,3130,0
20240118,162800,15739553000,3130,3130,3130,3130,0
20240118,162700,15739553000,3130,3130,3130,3130,0
20240118,162600,15739553000,3130,3130,3130,3130,0
20240118,162500,15739553000,3130,3130,3130,3130,0
20240118,162400,15739553000,3130,3130,3130,3130,0
20240118,162300,15739553000,3130,3130,3130,3130,0
20240118,162200,15739553000,3130,3130,3130,3130,0
20240118,162100,15739553000,3130,3130,3130,3130,0
20240118,162000,15739553000,3130,3130,3130,3130,0
20240118,161900,15739553000,3130,3130,3130,3130,0
20240118,161800,15739553000,3130,3130,3130,3130,0
20240118,161700,15739553000,3130,3130,3130,3130,0
20240118,161600,15739553000,3130,3130,3130,3130,0
20240118,161500,15739553000,3130,3130,3130,3130,0
20240118,161400,15739553000,3130,3130,3130,3130,0
20240118,161300,15739553000,3130,3130,3130,3130,0
20240118,161200,15739553000,3130,3130,3130,3130,0
20240118,161100,15739553000,3130,3130,3130,3130,0
20240118,161000,15739553000,3130,3130,3130,3130,0
20240118,160900,15739553000,3130,3130,3130,3130,0
20240118,160800,15739553000,3130,3130,3130,3130,0
20240118,160700,15739553000,3130,3130,3130,3130,0
20240118,160600,15739553000,3130,3130,3130,3130,0
20240118,160500,15739553000,3130,3130,3130,3130,0
20240118,160400,15739553000,3130,3130,3130,3130,0
20240118,160300,15739553000,3130,3130,3130,3130,0
20240118,160200,15739553000,3130,3130,3130,3130,54600
20240118,160100,15739553000,3130,3130,3130,3130,0
20240118,160000,15739553000,3130,3130,3130,3130,0
20240118,155900,15739553000,3130,3130,3130,3130,0
20240118,155800,15739553000,3130,3130,3130,3130,0
20240118,155700,15739553000,3130,3130,3130,3130,0
20240118,155600,15739553000,3130,3130,3130,3130,0
20240118,155500,15739553000,3130,3130,3130,3130,0
20240118,155400,15739553000,3130,3130,3130,3130,0
20240118,155300,15739553000,3130,3130,3130,3130,0
20240118,155200,15739553000,3130,3130,3130,3130,0
20240118,155100,15739553000,3130,3130,3130,3130,0
20240118,155000,15739553000,3130,3130,3130,3130,0
20240118,154900,15739553000,3130,3130,3130,3130,0
20240118,154800,15739553000,3130,3130,3130,3130,0
20240118,154700,15739553000,3130,3130,3130,3130,0
20240118,154600,15739553000,3130,3130,3130,3130,0
20240118,154500,15739553000,3130,3130,3130,3130,0
20240118,154400,15739553000,3130,3130,3130,3130,0
20240118,154300,15739553000,3130,3130,3130,3130,0
20240118,154200,15739553000,3130,3130,3130,3130,0
20240118,154100,15739553000,3130,3130,3130,3130,0
20240118,154000,15739553000,3130,3130,3130,3130,0
20240118,153900,15739553000,3130,3130,3130,3130,0
20240118,153800,15739553000,3130,3130,3130,3130,0
20240118,153700,15739553000,3130,3130,3130,3130,0
20240118,153600,15739553000,3130,3130,3130,3130,0
20240118,153500,15739553000,3130,3130,3130,3130,0
20240118,153400,15739553000,3130,3130,3130,3130,0
20240118,153300,15739553000,3130,3130,3130,3130,0
20240118,153200,15739553000,3130,3130,3130,3130,54600
20240118,153100,15739553000,3130,3130,3130,3130,0
20240118,153000,15739553000,3130,3130,3130,3130,54600
20240118,152900,15568655000,3130,3130,3130,3130,0
20240118,152800,15568655000,3130,3130,3130,3130,0
20240118,152700,15568655000,3130,3130,3130,3130,0
20240118,152600,15568655000,3130,3130,3130,3130,0
20240118,152500,15568655000,3130,3130,3130,3130,0
20240118,152400,15568655000,3130,3130,3130,3130,0
20240118,152300,15568655000,3130,3130,3130,3130,0
20240118,152200,15568655000,3130,3130,3130,3130,0
20240118,152100,15568655000,3130,3130,3130,3130,0
20240118,152000,15568655000,3130,3130,3130,3130,0
20240118,151900,15568655000,3130,3135,3135,3125,36598
20240118,151800,15454120700,3135,3130,3135,3130,2805
20240118,151700,15445340405,3135,3135,3135,3130,7728
20240118,151600,15421117080,3130,3140,3140,3130,10222
20240118,151500,15389075980,3135,3140,3140,3135,10887
20240118,151400,15354942060,3140,3140,3140,3135,18467
20240118,151300,15296968305,3140,3140,3140,3135,23058
20240118,151200,15224573075,3135,3140,3140,3135,8908
20240118,151100,15196605450,3140,3135,3140,3130,5835
20240118,151000,15178314225,3135,3135,3135,3130,7837
20240118,150900,15153747125,3130,3130,3135,3130,7146
20240118,150800,15131356010,3135,3135,3135,3130,4403
20240118,150700,15117555605,3135,3130,3135,3130,14344
20240118,150600,15072600915,3135,3130,3135,3130,12563
20240118,150500,15033229800,3130,3125,3130,3125,7576
20240118,150400,15009525700,3125,3125,3125,3115,6726
20240118,150300,14988515225,3125,3125,3130,3125,4098
20240118,150200,14975699360,3125,3130,3135,3125,19677
20240118,150100,14914108295,3135,3135,3135,3130,13032
20240118,150000,14873287975,3135,3130,3135,3130,14668
20240118,145900,14827368845,3130,3130,3135,3125,16281
20240118,145800,14776408135,3130,3130,3130,3125,8204
20240118,145700,14750749615,3130,3135,3135,3130,14591
20240118,145600,14705062570,3135,3130,3135,3125,16046
20240118,145500,14654812715,3130,3125,3130,3125,10615
20240118,145400,14621590810,3130,3130,3130,3125,11939
20240118,145300,14584221780,3130,3125,3130,3125,14586
20240118,145200,14538623455,3125,3125,3125,3120,2747
20240118,145100,14530040695,3125,3125,3125,3120,2891
20240118,145000,14521008960,3125,3120,3125,3120,13096
20240118,144900,14480108880,3120,3125,3125,3120,6687
20240118,144800,14459227920,3125,3125,3125,3120,1623
20240118,144700,14454157920,3125,3125,3125,3115,16313
20240118,144600,14403252345,3125,3125,3125,3120,8058
20240118,144500,14378079475,3125,3120,3125,3120,14707
20240118,144400,14332164340,3120,3110,3120,3110,30176
20240118,144300,14238155445,3110,3110,3110,3105,2460
20240118,144200,14230506395,3110,3110,3110,3105,1137
20240118,144100,14226970330,3110,3105,3110,3105,5135
20240118,144000,14211000640,3110,3110,3110,3105,2297
20240118,143900,14203856980,3110,3115,3115,3105,4761
20240118,143800,14189050750,3115,3110,3115,3110,22518
20240118,143700,14118997125,3115,3115,3115,3110,4248
20240118,143600,14105774290,3115,3115,3115,3115,3991
20240118,143500,14093342325,3115,3115,3115,3110,5027
20240118,143400,14077683245,3115,3110,3115,3110,4314
20240118,143300,14064262970,3110,3110,3110,3105,4288
20240118,143200,14050927390,3110,3105,3110,3105,3988
20240118,143100,14038543170,3100,3095,3100,3095,6841
20240118,143000,14017350880,3095,3095,3100,3090,3179
20240118,142900,14007512260,3100,3095,3100,3090,6097
20240118,142800,13988648655,3090,3095,3100,3090,2209
20240118,142700,13981810765,3100,3095,3100,3085,5862
20240118,142600,13963657065,3095,3095,3100,3095,6035
20240118,142500,13944954295,3100,3100,3105,3100,8560
20240118,142400,13918409485,3100,3100,3105,3095,3963
20240118,142300,13906123715,3100,3105,3105,3100,7926
20240118,142200,13881525730,3100,3110,3110,3100,13684
20240118,142100,13838976315,3105,3110,3110,3105,5637
20240118,142000,13821459500,3105,3105,3110,3100,3807
20240118,141900,13809642730,3100,3100,3105,3095,5357
20240118,141800,13793052670,3100,3100,3105,3100,7503
20240118,141700,13769769595,3105,3100,3105,3100,2470
20240118,141600,13762104850,3100,3100,3105,3100,4562
20240118,141500,13747956260,3100,3105,3110,3100,7779
20240118,141400,13723785300,3110,3110,3110,3105,4672
20240118,141300,13709271300,3110,3105,3110,3105,3880
20240118,141200,13697214225,3110,3100,3110,3100,10755
20240118,141100,13663801095,3100,3105,3105,3100,7308
20240118,141000,13641110370,3105,3105,3105,3100,2546
20240118,140900,13633213720,3105,3100,3105,3100,8763
20240118,140800,13606014195,3105,3105,3105,3100,4562
20240118,140700,13591864470,3100,3100,3105,3095,12327
20240118,140600,13553646135,3095,3090,3100,3090,6591
20240118,140500,13533247070,3095,3095,3095,3090,2608
20240118,140400,13525177015,3090,3095,3095,3090,4573
20240118,140300,13511040380,3090,3090,3095,3085,10701
20240118,140200,13477968700,3095,3090,3095,3090,3382
20240118,140100,13467511060,3095,3085,3095,3085,10812
20240118,140000,13434100635,3085,3080,3090,3080,9059
20240118,135900,13406135990,3085,3085,3085,3075,17958
20240118,135800,13350838565,3080,3080,3085,3080,1125
20240118,135700,13347370615,3085,3085,3085,3080,11396
20240118,135600,13312261610,3085,3090,3090,3080,6770
20240118,135500,13291376005,3090,3090,3090,3085,3782
20240118,135400,13279699885,3090,3090,3090,3085,9223
20240118,135300,13251223820,3090,3085,3090,3085,4904
20240118,135200,13236084405,3085,3085,3090,3085,4833
20240118,135100,13221156875,3090,3085,3090,3080,13487
20240118,135000,13179547230,3085,3090,3090,3085,4172
20240118,134900,13166673265,3090,3095,3095,3090,7142
20240118,134800,13144593140,3090,3095,3095,3090,16387
20240118,134700,13093922950,3095,3095,3100,3090,9216
20240118,134600,13065389935,3095,3100,3100,3095,5662
20240118,134500,13047847135,3100,3095,3100,3090,12579
20240118,134400,13008900285,3090,3095,3095,3090,4420
20240118,134300,12995236760,3090,3095,3095,3090,5014
20240118,134200,12979729660,3095,3095,3100,3090,20533
20240118,134100,12916191205,3095,3105,3105,3095,12455
20240118,134000,12877588410,3100,3100,3100,3095,2794
20240118,133900,12868930000,3100,3105,3110,3095,23100
20240118,133800,12797247285,3110,3115,3115,3105,3926
20240118,133700,12785047605,3110,3110,3115,3105,4603
20240118,133600,12770729110,3110,3110,3115,3110,6460
20240118,133500,12750621300,3110,3105,3115,3105,3446
20240118,133400,12739910080,3105,3110,3115,3105,13018
20240118,133300,12699421570,3115,3105,3115,3105,12442
20240118,133200,12660739335,3110,3110,3110,3105,4300
20240118,133100,12647379530,3110,3100,3110,3100,5140
20240118,133000,12631423615,3105,3105,3105,3100,5883
20240118,132900,12613162520,3105,3105,3105,3100,4281
20240118,132800,12599881565,3105,3100,3105,3100,3925
20240118,132700,12587708390,3100,3095,3100,3095,3835
20240118,132600,12575825345,3100,3100,3100,3095,4939
20240118,132500,12560523155,3100,3100,3100,3095,7013
20240118,132400,12538796830,3095,3095,3100,3095,5514
20240118,132300,12521711555,3095,3100,3100,3095,4018
20240118,132200,12509264495,3100,3100,3100,3095,2829
20240118,132100,12500501990,3100,3100,3105,3095,6265
20240118,132000,12481082085,3100,3105,3105,3100,3444
20240118,131900,12470402570,3105,3105,3105,3100,8828
20240118,131800,12443010255,3105,3100,3105,3100,1690
20240118,131700,12437770025,3105,3100,3105,3100,5295
20240118,131600,12421347300,3100,3105,3105,3100,5980
20240118,131500,12402791915,3105,3100,3105,3100,4333
20240118,131400,12389347700,3100,3100,3105,3095,9235
20240118,131300,12360720540,3100,3100,3105,3100,13210
20240118,131200,12319742010,3100,3105,3105,3100,2225
20240118,131100,12312841735,3105,3100,3105,3100,5714
20240118,131000,12295119515,3100,3100,3100,3095,6320
20240118,130900,12275537145,3100,3100,3105,3095,3199
20240118,130800,12265619670,3095,3095,3100,3095,5631
20240118,130700,12248184390,3100,3105,3105,3095,7395
20240118,130600,12225241095,3105,3105,3110,3100,4970
20240118,130500,12209802655,3105,3110,3110,3105,2699
20240118,130400,12201409695,3105,3100,3110,3100,4986
20240118,130300,12185932525,3105,3105,3105,3100,4470
20240118,130200,12172055965,3110,3105,3110,3105,3594
20240118,130100,12160888915,3110,3100,3110,3095,4902
20240118,130000,12145675680,3100,3100,3100,3095,2382
20240118,125900,12138297535,3100,3100,3115,3100,4380
20240118,125800,12124685675,3100,3095,3100,3095,5139
20240118,125700,12108763030,3095,3095,3100,3090,4011
20240118,125600,12096345215,3095,3100,3100,3095,1344
20240118,125500,12092180845,3100,3095,3115,3095,7389
20240118,125400,12069225990,3100,3105,3105,3095,4423
20240118,125300,12055500000,3105,3100,3110,3100,4791
20240118,125200,12040628995,3100,3100,3110,3095,3731
20240118,125100,12029052115,3105,3110,3110,3095,6285
20240118,125000,12009571515,3105,3105,3115,3105,2905
20240118,124900,12000539845,3105,3105,3110,3100,7477
20240118,124800,11977302845,3105,3115,3115,3100,4233
20240118,124700,11964153035,3110,3100,3115,3100,2494
20240118,124600,11956406110,3100,3105,3110,3100,5876
20240118,124500,11938143260,3100,3105,3115,3100,8647
20240118,124400,11911256850,3105,3110,3115,3100,3656
20240118,124300,11899886205,3110,3105,3110,3105,7966
20240118,124200,11875112140,3100,3105,3110,3100,5573
20240118,124100,11857807090,3105,3110,3110,3105,2798
20240118,124000,11849108955,3105,3105,3110,3100,7831
20240118,123900,11824792250,3105,3105,3110,3100,4847
20240118,123800,11809737485,3100,3110,3110,3100,6409
20240118,123700,11789829490,3110,3100,3110,3100,3585
20240118,123600,11778698000,3095,3110,3110,3095,3558
20240118,123500,11767663715,3105,3100,3110,3100,4475
20240118,123400,11753776735,3100,3095,3105,3095,4914
20240118,123300,11738545815,3095,3105,3110,3095,8715
20240118,123200,11711509860,3110,3105,3110,3105,5729
20240118,123100,11693713265,3100,3105,3110,3100,3656
20240118,123000,11682355610,3110,3105,3110,3105,3881
20240118,122900,11670302110,3105,3110,3110,3105,6380
20240118,122800,11650482820,3110,3105,3110,3100,3032
20240118,122700,11641068940,3105,3105,3110,3100,5527
20240118,122600,11623906065,3100,3105,3105,3100,4329
20240118,122500,11610477780,3105,3105,3105,3100,11860
20240118,122400,11573657105,3100,3090,3105,3085,162197
20240118,122300,11072379125,3090,3090,3090,3085,4036
20240118,122200,11059916230,3090,3090,3090,3085,3842
20240118,122100,11048044655,3090,3090,3090,3085,5038
20240118,122000,11032493275,3090,3090,3090,3085,5554
20240118,121900,11015339625,3085,3080,3085,3080,2119
20240118,121800,11008803265,3080,3080,3090,3080,4719
20240118,121700,10994243810,3085,3075,3085,3075,12017
20240118,121600,10957230655,3075,3080,3080,3075,5187
20240118,121500,10941277865,3080,3085,3085,3075,6589
20240118,121400,10921001815,3080,3080,3080,3075,9823
20240118,121300,10890754940,3080,3080,3085,3075,4955
20240118,121200,10875495940,3085,3090,3095,3080,14953
20240118,121100,10829367185,3090,3085,3095,3085,6433
20240118,121000,10809485375,3090,3090,3090,3085,2044
20240118,120900,10803174540,3090,3095,3100,3090,5622
20240118,120800,10785772995,3090,3095,3100,3090,12886
20240118,120700,10745903375,3095,3105,3105,3095,5592
20240118,120600,10728571015,3105,3105,3105,3100,4937
20240118,120500,10713254090,3105,3095,3105,3095,15221
20240118,120400,10666063035,3095,3105,3105,3095,13002
20240118,120300,10625793930,3105,3105,3105,3100,8179
20240118,120200,10600419930,3105,3105,3105,3100,5960
20240118,120100,10581925790,3105,3105,3105,3100,5395
20240118,120000,10565185655,3105,3105,3105,3100,4450
20240118,115900,10551383680,3100,3110,3110,3100,14235
20240118,115800,10507199925,3105,3115,3120,3105,5635
20240118,115700,10489668240,3120,3120,3120,3110,4941
20240118,115600,10474269850,3115,3115,3120,3110,5710
20240118,115500,10456482375,3120,3125,3125,3115,3894
20240118,115400,10444337205,3120,3120,3125,3115,4109
20240118,115300,10431514175,3115,3120,3120,3110,2973
20240118,115200,10422248465,3115,3120,3125,3110,10523
20240118,115100,10389464645,3125,3120,3125,3120,4661
20240118,115000,10374911730,3120,3120,3125,3120,4197
20240118,114900,10361816470,3120,3120,3120,3115,4530
20240118,114800,10347691785,3115,3125,3125,3115,3760
20240118,114700,10335968365,3120,3120,3120,3115,4133
20240118,114600,10323079820,3120,3120,3120,3115,4465
20240118,114500,10309159765,3115,3120,3120,3115,2272
20240118,114400,10302077100,3120,3115,3125,3115,6296
20240118,114300,10282442290,3115,3115,3120,3110,2926
20240118,114200,10273323325,3120,3115,3120,3115,4126
20240118,114100,10260465540,3120,3120,3120,3115,6726
20240118,114000,10239493015,3120,3115,3120,3115,4989
20240118,113900,10223935875,3115,3125,3125,3115,4097
20240118,113800,10211154750,3120,3115,3120,3110,5568
20240118,113700,10193818975,3110,3120,3125,3110,3309
20240118,113600,10183492775,3120,3125,3125,3115,7459
20240118,113500,10160211965,3125,3120,3125,3115,3212
20240118,113400,10150191020,3120,3120,3120,3110,5585
20240118,113300,10132793665,3115,3125,3125,3115,5382
20240118,113200,10116002115,3120,3120,3125,3115,3941
20240118,113100,10103702395,3120,3120,3120,3115,1938
20240118,113000,10097655840,3120,3120,3125,3115,5438
20240118,112900,10080693460,3120,3120,3125,3120,9363
20240118,112800,10051459745,3125,3120,3125,3120,5095
20240118,112700,10035552690,3120,3120,3125,3115,4485
20240118,112600,10021569455,3120,3115,3120,3110,2954
20240118,112500,10012367515,3110,3110,3115,3110,5564
20240118,112400,9995058900,3110,3115,3115,3105,7000
20240118,112300,9973280900,3110,3110,3110,3100,6094
20240118,112200,9954356475,3110,3110,3115,3105,9851
20240118,112100,9923726685,3115,3125,3125,3115,12331
20240118,112000,9885257130,3125,3120,3125,3120,2423
20240118,111900,9877686260,3120,3130,3130,3120,8409
20240118,111800,9851413245,3125,3130,3130,3125,9438
20240118,111700,9821893685,3130,3125,3130,3125,3525
20240118,111600,9810875310,3125,3125,3130,3120,4935
20240118,111500,9795454700,3120,3125,3130,3120,7556
20240118,111400,9771820015,3130,3125,3130,3125,8700
20240118,111300,9744625920,3125,3135,3135,3125,7740
20240118,111200,9720403520,3130,3135,3135,3130,6254
20240118,111100,9700807570,3130,3130,3135,3130,6851
20240118,111000,9679341845,3130,3130,3135,3130,3814
20240118,110900,9667387735,3130,3130,3135,3130,7925
20240118,110800,9642558045,3130,3125,3135,3125,13107
20240118,110700,9601527030,3130,3125,3130,3120,12964
20240118,110600,9560989750,3120,3130,3130,3120,25624
20240118,110500,9480935160,3125,3125,3130,3125,7529
20240118,110400,9457379700,3125,3125,3130,3120,10917
20240118,110300,9423227820,3125,3125,3130,3120,5197
20240118,110200,9406972635,3125,3125,3130,3120,5141
20240118,110100,9390910130,3130,3120,3130,3120,4775
20240118,110000,9375994760,3125,3125,3125,3120,4319
20240118,105900,9362512510,3125,3125,3125,3120,3908
20240118,105800,9350310080,3125,3120,3125,3115,5454
20240118,105700,9333295025,3125,3125,3125,3120,6704
20240118,105600,9312354745,3125,3120,3125,3115,3708
20240118,105500,9300786000,3125,3125,3125,3120,3040
20240118,105400,9291295295,3125,3120,3125,3120,8349
20240118,105300,9265217480,3120,3125,3125,3120,5281
20240118,105200,9248731305,3120,3125,3125,3120,4296
20240118,105100,9235309275,3120,3120,3130,3115,8979
20240118,105000,9207291840,3125,3120,3125,3120,6671
20240118,104900,9186465550,3120,3120,3125,3120,5367
20240118,104800,9169718690,3120,3120,3130,3120,7568
20240118,104700,9146040565,3125,3125,3130,3120,3767
20240118,104600,9134270600,3125,3125,3130,3115,5650
20240118,104500,9116611320,3130,3130,3130,3125,8738
20240118,104400,9089280200,3130,3115,3130,3115,5572
20240118,104300,9071874500,3120,3120,3125,3115,5689
20240118,104200,9054122220,3120,3120,3125,3115,4495
20240118,104100,9040108215,3120,3120,3125,3115,5915
20240118,104000,9021652810,3120,3120,3125,3115,8458
20240118,103900,8995261810,3115,3110,3120,3110,3311
20240118,103800,8984945855,3110,3110,3115,3105,5854
20240118,103700,8966747485,3115,3115,3120,3105,12424
20240118,103600,8928120875,3120,3115,3120,3110,5060
20240118,103500,8912359560,3115,3115,3115,3110,5272
20240118,103400,8895955990,3115,3125,3125,3110,7059
20240118,103300,8873952260,3125,3125,3130,3120,8885
20240118,103200,8846186265,3130,3130,3130,3125,4832
20240118,103100,8831072580,3130,3125,3130,3115,12281
20240118,103000,8792670685,3125,3125,3130,3120,6870
20240118,102900,8771198965,3130,3125,3130,3125,4498
20240118,102800,8757141125,3130,3135,3135,3115,94952
20240118,102700,8459967530,3135,3145,3145,3130,18960
20240118,102600,8400528165,3145,3135,3145,3135,18852
20240118,102500,8341311670,3130,3145,3145,3130,11364
20240118,102400,8305658585,3145,3140,3145,3135,5561
20240118,102300,8288211890,3140,3125,3145,3120,57159
20240118,102200,8108872155,3125,3125,3130,3120,13217
20240118,102100,8067564405,3125,3125,3125,3120,7417
20240118,102000,8044410090,3120,3120,3125,3120,5066
20240118,101900,8028589360,3120,3125,3130,3120,17518
20240118,101800,7973919745,3125,3130,3130,3120,4145
20240118,101700,7960969680,3130,3120,3130,3120,5342
20240118,101600,7944279205,3120,3115,3120,3115,4474
20240118,101500,7930324515,3115,3110,3115,3100,3523
20240118,101400,7919374370,3110,3100,3115,3100,7199
20240118,101300,7896977570,3105,3115,3115,3100,4165
20240118,101200,7884043455,3115,3110,3115,3105,8472
20240118,101100,7857704270,3110,3100,3115,3100,7994
20240118,101000,7832872145,3095,3100,3105,3090,14824
20240118,100900,7786980655,3095,3110,3115,3095,14162
20240118,100800,7743087335,3115,3110,3115,3100,5572
20240118,100700,7725775430,3110,3110,3115,3110,11852
20240118,100600,7688913060,3110,3120,3120,3110,6820
20240118,100500,7667665695,3120,3115,3120,3110,2222
20240118,100400,7660750415,3110,3130,3130,3110,8917
20240118,100300,7632949380,3130,3105,3130,3105,13368
20240118,100200,7591359765,3100,3100,3110,3085,44488
20240118,100100,7453614960,3105,3115,3120,3105,12696
20240118,100000,7414094450,3115,3125,3125,3115,13823
20240118,095900,7370967460,3120,3125,3125,3120,4542
20240118,095800,7356787585,3125,3125,3130,3120,15338
20240118,095700,7308867165,3125,3135,3135,3120,11955
20240118,095600,7271477330,3135,3130,3135,3120,17476
20240118,095500,7216817680,3135,3140,3140,3135,13266
20240118,095400,7175183195,3135,3145,3145,3130,11415
20240118,095300,7139309095,3145,3145,3145,3140,21839
20240118,095200,7070633375,3140,3140,3145,3140,25013
20240118,095100,6992006175,3140,3140,3145,3140,14235
20240118,095000,6947277725,3140,3140,3145,3135,14889
20240118,094900,6900521610,3145,3140,3145,3135,13505
20240118,094800,6858114305,3140,3120,3140,3120,39429
20240118,094700,6734510040,3120,3125,3125,3115,12784
20240118,094600,6694619515,3125,3120,3125,3115,8741
20240118,094500,6667312360,3120,3120,3125,3115,9670
20240118,094400,6637129695,3115,3110,3120,3095,18518
20240118,094300,6579591750,3110,3135,3140,3110,22424
20240118,094200,6509546405,3130,3140,3140,3130,29438
20240118,094100,6417163035,3135,3145,3145,3135,54251
20240118,094000,6246618075,3145,3130,3145,3125,54451
20240118,093900,6075732260,3135,3135,3145,3130,34660
20240118,093800,5966963945,3140,3140,3145,3130,33085
20240118,093700,5863189730,3145,3140,3145,3135,29312
20240118,093600,5771084095,3135,3145,3145,3135,43548
20240118,093500,5634242255,3145,3140,3145,3135,31987
20240118,093400,5533786225,3140,3140,3145,3135,63133
20240118,093300,5335603745,3140,3135,3140,3130,40261
20240118,093200,5209342935,3135,3130,3135,3125,39190
20240118,093100,5086573975,3130,3120,3130,3115,48034
20240118,093000,4936521270,3120,3120,3125,3110,31329
20240118,092900,4838769615,3120,3115,3125,3110,85657
20240118,092800,4571758720,3110,3100,3115,3100,28077
20240118,092700,4484482605,3100,3110,3110,3095,5388
20240118,092600,4467767495,3110,3110,3120,3100,9669
20240118,092500,4437667335,3115,3105,3115,3090,27407
20240118,092400,4352572130,3100,3115,3120,3085,50702
20240118,092300,4195069470,3115,3115,3120,3110,9852
20240118,092200,4164385510,3120,3090,3120,3090,22334
20240118,092100,4094936030,3090,3105,3105,3090,23060
20240118,092000,4023505015,3105,3105,3110,3100,3894
20240118,091900,4011418410,3105,3105,3115,3090,22088
20240118,091800,3942972585,3115,3120,3130,3110,29013
20240118,091700,3852415065,3120,3110,3125,3110,56076
20240118,091600,3677537545,3110,3080,3115,3080,36342
20240118,091500,3564949830,3085,3075,3090,3070,16329
20240118,091400,3514641900,3075,3085,3095,3070,21959
20240118,091300,3446983985,3090,3120,3120,3080,16697
20240118,091200,3395302055,3105,3120,3125,3105,42010
20240118,091100,3264325915,3120,3115,3120,3105,21006
20240118,091000,3198961815,3115,3090,3115,3075,51921
20240118,090900,3038257425,3090,3070,3090,3060,22524
20240118,090800,2968946150,3075,3125,3140,3070,48267
20240118,090700,2819084690,3140,3165,3175,3125,61171
20240118,090600,2626434725,3170,3125,3170,3115,315080
20240118,090500,1634601705,3120,3135,3135,3095,41366
20240118,090400,1505622720,3135,3100,3145,3090,108521
20240118,090300,1166741425,3100,3095,3105,3075,152724
20240118,090200,694103720,3095,3055,3095,3030,133210
20240118,090100,285944105,3045,3030,3065,3020,52631
20240118,090000,125221395,3030,3000,3035,2985,41292