stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,203900,46251376370,3200,3200,3200,3200,61203
20240118,203800,46251376370,3200,3200,3200,3200,0
20240118,203700,46251376370,3200,3200,3200,3200,0
20240118,203600,46251376370,3200,3200,3200,3200,0
20240118,203500,46251376370,3200,3200,3200,3200,0
20240118,203400,46251376370,3200,3200,3200,3200,0
20240118,203300,46251376370,3200,3200,3200,3200,0
20240118,203200,46251376370,3200,3200,3200,3200,0
20240118,203100,46251376370,3200,3200,3200,3200,0
20240118,203000,46251376370,3200,3200,3200,3200,0
20240118,202900,46251376370,3200,3200,3200,3200,0
20240118,202800,46251376370,3200,3200,3200,3200,0
20240118,202700,46251376370,3200,3200,3200,3200,0
20240118,202600,46251376370,3200,3200,3200,3200,0
20240118,202500,46251376370,3200,3200,3200,3200,0
20240118,202400,46251376370,3200,3200,3200,3200,0
20240118,202300,46251376370,3200,3200,3200,3200,0
20240118,202200,46251376370,3200,3200,3200,3200,0
20240118,202100,46251376370,3200,3200,3200,3200,0
20240118,202000,46251376370,3200,3200,3200,3200,0
20240118,201900,46251376370,3200,3200,3200,3200,0
20240118,201800,46251376370,3200,3200,3200,3200,0
20240118,201700,46251376370,3200,3200,3200,3200,0
20240118,201600,46251376370,3200,3200,3200,3200,0
20240118,201500,46251376370,3200,3200,3200,3200,0
20240118,201400,46251376370,3200,3200,3200,3200,0
20240118,201300,46251376370,3200,3200,3200,3200,0
20240118,201200,46251376370,3200,3200,3200,3200,0
20240118,201100,46251376370,3200,3200,3200,3200,0
20240118,201000,46251376370,3200,3200,3200,3200,0
20240118,200900,46251376370,3200,3200,3200,3200,61203
20240118,200800,46251376370,3200,3200,3200,3200,0
20240118,200700,46251376370,3200,3200,3200,3200,0
20240118,200600,46251376370,3200,3200,3200,3200,0
20240118,200500,46251376370,3200,3200,3200,3200,0
20240118,200400,46251376370,3200,3200,3200,3200,0
20240118,200300,46251376370,3200,3200,3200,3200,0
20240118,200200,46251376370,3200,3200,3200,3200,0
20240118,200100,46251376370,3200,3200,3200,3200,0
20240118,200000,46251376370,3200,3200,3200,3200,0
20240118,195900,46251376370,3200,3200,3200,3200,0
20240118,195800,46251376370,3200,3200,3200,3200,0
20240118,195700,46251376370,3200,3200,3200,3200,0
20240118,195600,46251376370,3200,3200,3200,3200,0
20240118,195500,46251376370,3200,3200,3200,3200,0
20240118,195400,46251376370,3200,3200,3200,3200,0
20240118,195300,46251376370,3200,3200,3200,3200,0
20240118,195200,46251376370,3200,3200,3200,3200,0
20240118,195100,46251376370,3200,3200,3200,3200,0
20240118,195000,46251376370,3200,3200,3200,3200,0
20240118,194900,46251376370,3200,3200,3200,3200,0
20240118,194800,46251376370,3200,3200,3200,3200,0
20240118,194700,46251376370,3200,3200,3200,3200,0
20240118,194600,46251376370,3200,3200,3200,3200,0
20240118,194500,46251376370,3200,3200,3200,3200,0
20240118,194400,46251376370,3200,3200,3200,3200,0
20240118,194300,46251376370,3200,3200,3200,3200,0
20240118,194200,46251376370,3200,3200,3200,3200,0
20240118,194100,46251376370,3200,3200,3200,3200,0
20240118,194000,46251376370,3200,3200,3200,3200,0
20240118,193900,46251376370,3200,3200,3200,3200,61203
20240118,193800,46251376370,3200,3200,3200,3200,0
20240118,193700,46251376370,3200,3200,3200,3200,0
20240118,193600,46251376370,3200,3200,3200,3200,0
20240118,193500,46251376370,3200,3200,3200,3200,0
20240118,193400,46251376370,3200,3200,3200,3200,0
20240118,193300,46251376370,3200,3200,3200,3200,0
20240118,193200,46251376370,3200,3200,3200,3200,0
20240118,193100,46251376370,3200,3200,3200,3200,0
20240118,193000,46251376370,3200,3200,3200,3200,0
20240118,192900,46251376370,3200,3200,3200,3200,0
20240118,192800,46251376370,3200,3200,3200,3200,0
20240118,192700,46251376370,3200,3200,3200,3200,0
20240118,192600,46251376370,3200,3200,3200,3200,0
20240118,192500,46251376370,3200,3200,3200,3200,0
20240118,192400,46251376370,3200,3200,3200,3200,0
20240118,192300,46251376370,3200,3200,3200,3200,0
20240118,192200,46251376370,3200,3200,3200,3200,0
20240118,192100,46251376370,3200,3200,3200,3200,0
20240118,192000,46251376370,3200,3200,3200,3200,0
20240118,191900,46251376370,3200,3200,3200,3200,0
20240118,191800,46251376370,3200,3200,3200,3200,0
20240118,191700,46251376370,3200,3200,3200,3200,0
20240118,191600,46251376370,3200,3200,3200,3200,0
20240118,191500,46251376370,3200,3200,3200,3200,0
20240118,191400,46251376370,3200,3200,3200,3200,0
20240118,191300,46251376370,3200,3200,3200,3200,0
20240118,191200,46251376370,3200,3200,3200,3200,0
20240118,191100,46251376370,3200,3200,3200,3200,0
20240118,191000,46251376370,3200,3200,3200,3200,0
20240118,190900,46251376370,3200,3200,3200,3200,61203
20240118,190800,46251376370,3200,3200,3200,3200,0
20240118,190700,46251376370,3200,3200,3200,3200,0
20240118,190600,46251376370,3200,3200,3200,3200,0
20240118,190500,46251376370,3200,3200,3200,3200,0
20240118,190400,46251376370,3200,3200,3200,3200,0
20240118,190300,46251376370,3200,3200,3200,3200,0
20240118,190200,46251376370,3200,3200,3200,3200,0
20240118,190100,46251376370,3200,3200,3200,3200,0
20240118,190000,46251376370,3200,3200,3200,3200,0
20240118,185900,46251376370,3200,3200,3200,3200,0
20240118,185800,46251376370,3200,3200,3200,3200,0
20240118,185700,46251376370,3200,3200,3200,3200,0
20240118,185600,46251376370,3200,3200,3200,3200,0
20240118,185500,46251376370,3200,3200,3200,3200,0
20240118,185400,46251376370,3200,3200,3200,3200,0
20240118,185300,46251376370,3200,3200,3200,3200,0
20240118,185200,46251376370,3200,3200,3200,3200,0
20240118,185100,46251376370,3200,3200,3200,3200,0
20240118,185000,46251376370,3200,3200,3200,3200,0
20240118,184900,46251376370,3200,3200,3200,3200,0
20240118,184800,46251376370,3200,3200,3200,3200,0
20240118,184700,46251376370,3200,3200,3200,3200,0
20240118,184600,46251376370,3200,3200,3200,3200,0
20240118,184500,46251376370,3200,3200,3200,3200,0
20240118,184400,46251376370,3200,3200,3200,3200,0
20240118,184300,46251376370,3200,3200,3200,3200,0
20240118,184200,46251376370,3200,3200,3200,3200,0
20240118,184100,46251376370,3200,3200,3200,3200,0
20240118,184000,46251376370,3200,3200,3200,3200,0
20240118,183900,46251376370,3200,3200,3200,3200,61203
20240118,183800,46251376370,3200,3200,3200,3200,0
20240118,183700,46251376370,3200,3200,3200,3200,0
20240118,183600,46251376370,3200,3200,3200,3200,0
20240118,183500,46251376370,3200,3200,3200,3200,0
20240118,183400,46251376370,3200,3200,3200,3200,0
20240118,183300,46251376370,3200,3200,3200,3200,0
20240118,183200,46251376370,3200,3200,3200,3200,0
20240118,183100,46251376370,3200,3200,3200,3200,0
20240118,183000,46251376370,3200,3200,3200,3200,0
20240118,182900,46251376370,3200,3200,3200,3200,0
20240118,182800,46251376370,3200,3200,3200,3200,0
20240118,182700,46251376370,3200,3200,3200,3200,0
20240118,182600,46251376370,3200,3200,3200,3200,0
20240118,182500,46251376370,3200,3200,3200,3200,0
20240118,182400,46251376370,3200,3200,3200,3200,0
20240118,182300,46251376370,3200,3200,3200,3200,0
20240118,182200,46251376370,3200,3200,3200,3200,0
20240118,182100,46251376370,3200,3200,3200,3200,0
20240118,182000,46251376370,3200,3200,3200,3200,0
20240118,181900,46251376370,3200,3200,3200,3200,0
20240118,181800,46251376370,3200,3200,3200,3200,0
20240118,181700,46251376370,3200,3200,3200,3200,0
20240118,181600,46251376370,3200,3200,3200,3200,0
20240118,181500,46251376370,3200,3200,3200,3200,0
20240118,181400,46251376370,3200,3200,3200,3200,0
20240118,181300,46251376370,3200,3200,3200,3200,0
20240118,181200,46251376370,3200,3200,3200,3200,0
20240118,181100,46251376370,3200,3200,3200,3200,0
20240118,181000,46251376370,3200,3200,3200,3200,0
20240118,180900,46251376370,3200,3200,3200,3200,61203
20240118,180800,46251376370,3200,3200,3200,3200,0
20240118,180700,46251376370,3200,3200,3200,3200,0
20240118,180600,46251376370,3200,3200,3200,3200,0
20240118,180500,46251376370,3200,3200,3200,3200,0
20240118,180400,46251376370,3200,3200,3200,3200,0
20240118,180300,46251376370,3200,3200,3200,3200,0
20240118,180200,46251376370,3200,3200,3200,3200,0
20240118,180100,46251376370,3200,3200,3200,3200,0
20240118,180000,46251376370,3200,3200,3200,3200,0
20240118,175900,46251376370,3200,3200,3200,3200,0
20240118,175800,46251376370,3200,3200,3200,3200,0
20240118,175700,46251376370,3200,3200,3200,3200,0
20240118,175600,46251376370,3200,3200,3200,3200,0
20240118,175500,46251376370,3200,3200,3200,3200,0
20240118,175400,46251376370,3200,3200,3200,3200,0
20240118,175300,46251376370,3200,3200,3200,3200,0
20240118,175200,46251376370,3200,3200,3200,3200,0
20240118,175100,46251376370,3200,3200,3200,3200,0
20240118,175000,46251376370,3200,3200,3200,3200,0
20240118,174900,46251376370,3200,3200,3200,3200,0
20240118,174800,46251376370,3200,3200,3200,3200,0
20240118,174700,46251376370,3200,3200,3200,3200,0
20240118,174600,46251376370,3200,3200,3200,3200,0
20240118,174500,46251376370,3200,3200,3200,3200,0
20240118,174400,46251376370,3200,3200,3200,3200,0
20240118,174300,46251376370,3200,3200,3200,3200,0
20240118,174200,46251376370,3200,3200,3200,3200,0
20240118,174100,46251376370,3200,3200,3200,3200,0
20240118,174000,46251376370,3200,3200,3200,3200,0
20240118,173900,46251376370,3200,3200,3200,3200,61203
20240118,173800,46251376370,3200,3200,3200,3200,0
20240118,173700,46251376370,3200,3200,3200,3200,0
20240118,173600,46251376370,3200,3200,3200,3200,0
20240118,173500,46251376370,3200,3200,3200,3200,0
20240118,173400,46251376370,3200,3200,3200,3200,0
20240118,173300,46251376370,3200,3200,3200,3200,0
20240118,173200,46251376370,3200,3200,3200,3200,0
20240118,173100,46251376370,3200,3200,3200,3200,0
20240118,173000,46251376370,3200,3200,3200,3200,0
20240118,172900,46251376370,3200,3200,3200,3200,0
20240118,172800,46251376370,3200,3200,3200,3200,0
20240118,172700,46251376370,3200,3200,3200,3200,0
20240118,172600,46251376370,3200,3200,3200,3200,0
20240118,172500,46251376370,3200,3200,3200,3200,0
20240118,172400,46251376370,3200,3200,3200,3200,0
20240118,172300,46251376370,3200,3200,3200,3200,0
20240118,172200,46251376370,3200,3200,3200,3200,0
20240118,172100,46251376370,3200,3200,3200,3200,0
20240118,172000,46251376370,3200,3200,3200,3200,0
20240118,171900,46251376370,3200,3200,3200,3200,0
20240118,171800,46251376370,3200,3200,3200,3200,0
20240118,171700,46251376370,3200,3200,3200,3200,0
20240118,171600,46251376370,3200,3200,3200,3200,0
20240118,171500,46251376370,3200,3200,3200,3200,0
20240118,171400,46251376370,3200,3200,3200,3200,0
20240118,171300,46251376370,3200,3200,3200,3200,0
20240118,171200,46251376370,3200,3200,3200,3200,0
20240118,171100,46251376370,3200,3200,3200,3200,0
20240118,171000,46251376370,3200,3200,3200,3200,0
20240118,170900,46251376370,3200,3200,3200,3200,61203
20240118,170800,46251376370,3200,3200,3200,3200,0
20240118,170700,46251376370,3200,3200,3200,3200,0
20240118,170600,46251376370,3200,3200,3200,3200,0
20240118,170500,46251376370,3200,3200,3200,3200,0
20240118,170400,46251376370,3200,3200,3200,3200,0
20240118,170300,46251376370,3200,3200,3200,3200,0
20240118,170200,46251376370,3200,3200,3200,3200,0
20240118,170100,46251376370,3200,3200,3200,3200,0
20240118,170000,46251376370,3200,3200,3200,3200,0
20240118,165900,46251376370,3200,3200,3200,3200,0
20240118,165800,46251376370,3200,3200,3200,3200,0
20240118,165700,46251376370,3200,3200,3200,3200,0
20240118,165600,46251376370,3200,3200,3200,3200,0
20240118,165500,46251376370,3200,3200,3200,3200,0
20240118,165400,46251376370,3200,3200,3200,3200,0
20240118,165300,46251376370,3200,3200,3200,3200,0
20240118,165200,46251376370,3200,3200,3200,3200,0
20240118,165100,46251376370,3200,3200,3200,3200,0
20240118,165000,46251376370,3200,3200,3200,3200,0
20240118,164900,46251376370,3200,3200,3200,3200,0
20240118,164800,46251376370,3200,3200,3200,3200,0
20240118,164700,46251376370,3200,3200,3200,3200,0
20240118,164600,46251376370,3200,3200,3200,3200,0
20240118,164500,46251376370,3200,3200,3200,3200,0
20240118,164400,46251376370,3200,3200,3200,3200,0
20240118,164300,46251376370,3200,3200,3200,3200,0
20240118,164200,46251376370,3200,3200,3200,3200,0
20240118,164100,46251376370,3200,3200,3200,3200,0
20240118,164000,46251376370,3200,3200,3200,3200,0
20240118,163900,46251376370,3200,3200,3200,3200,61203
20240118,163800,46251376370,3200,3200,3200,3200,0
20240118,163700,46251376370,3200,3200,3200,3200,0
20240118,163600,46251376370,3200,3200,3200,3200,0
20240118,163500,46251376370,3200,3200,3200,3200,0
20240118,163400,46251376370,3200,3200,3200,3200,0
20240118,163300,46251376370,3200,3200,3200,3200,0
20240118,163200,46251376370,3200,3200,3200,3200,0
20240118,163100,46251376370,3200,3200,3200,3200,0
20240118,163000,46251376370,3200,3200,3200,3200,0
20240118,162900,46251376370,3200,3200,3200,3200,0
20240118,162800,46251376370,3200,3200,3200,3200,0
20240118,162700,46251376370,3200,3200,3200,3200,0
20240118,162600,46251376370,3200,3200,3200,3200,0
20240118,162500,46251376370,3200,3200,3200,3200,0
20240118,162400,46251376370,3200,3200,3200,3200,0
20240118,162300,46251376370,3200,3200,3200,3200,0
20240118,162200,46251376370,3200,3200,3200,3200,0
20240118,162100,46251376370,3200,3200,3200,3200,0
20240118,162000,46251376370,3200,3200,3200,3200,0
20240118,161900,46251376370,3200,3200,3200,3200,0
20240118,161800,46251376370,3200,3200,3200,3200,0
20240118,161700,46251376370,3200,3200,3200,3200,0
20240118,161600,46251376370,3200,3200,3200,3200,0
20240118,161500,46251376370,3200,3200,3200,3200,0
20240118,161400,46251376370,3200,3200,3200,3200,0
20240118,161300,46251376370,3200,3200,3200,3200,0
20240118,161200,46251376370,3200,3200,3200,3200,0
20240118,161100,46251376370,3200,3200,3200,3200,0
20240118,161000,46251376370,3200,3200,3200,3200,0
20240118,160900,46251376370,3200,3200,3200,3200,61203
20240118,160800,46251376370,3200,3200,3200,3200,0
20240118,160700,46251376370,3200,3200,3200,3200,0
20240118,160600,46251376370,3200,3200,3200,3200,0
20240118,160500,46251376370,3200,3200,3200,3200,0
20240118,160400,46251376370,3200,3200,3200,3200,0
20240118,160300,46251376370,3200,3200,3200,3200,0
20240118,160200,46251376370,3200,3200,3200,3200,0
20240118,160100,46251376370,3200,3200,3200,3200,0
20240118,160000,46251376370,3200,3200,3200,3200,0
20240118,155900,46251376370,3200,3200,3200,3200,0
20240118,155800,46251376370,3200,3200,3200,3200,0
20240118,155700,46251376370,3200,3200,3200,3200,0
20240118,155600,46251376370,3200,3200,3200,3200,0
20240118,155500,46251376370,3200,3200,3200,3200,0
20240118,155400,46251376370,3200,3200,3200,3200,0
20240118,155300,46251376370,3200,3200,3200,3200,0
20240118,155200,46251376370,3200,3200,3200,3200,0
20240118,155100,46251376370,3200,3200,3200,3200,0
20240118,155000,46251376370,3200,3200,3200,3200,0
20240118,154900,46251376370,3200,3200,3200,3200,0
20240118,154800,46251376370,3200,3200,3200,3200,0
20240118,154700,46251376370,3200,3200,3200,3200,0
20240118,154600,46251376370,3200,3200,3200,3200,0
20240118,154500,46251376370,3200,3200,3200,3200,0
20240118,154400,46251376370,3200,3200,3200,3200,0
20240118,154300,46251376370,3200,3200,3200,3200,0
20240118,154200,46251376370,3200,3200,3200,3200,0
20240118,154100,46251376370,3200,3200,3200,3200,0
20240118,154000,46251376370,3200,3200,3200,3200,0
20240118,153900,46251376370,3200,3200,3200,3200,61203
20240118,153800,46251376370,3200,3200,3200,3200,0
20240118,153700,46251376370,3200,3200,3200,3200,0
20240118,153600,46251376370,3200,3200,3200,3200,0
20240118,153500,46251376370,3200,3200,3200,3200,0
20240118,153400,46251376370,3200,3200,3200,3200,0
20240118,153300,46251376370,3200,3200,3200,3200,0
20240118,153200,46251376370,3200,3200,3200,3200,0
20240118,153100,46251376370,3200,3200,3200,3200,0
20240118,153000,46251376370,3200,3200,3200,3200,61203
20240118,152900,46055526770,3190,3190,3190,3190,0
20240118,152800,46055526770,3190,3190,3190,3190,0
20240118,152700,46055526770,3190,3190,3190,3190,0
20240118,152600,46055526770,3190,3190,3190,3190,0
20240118,152500,46055526770,3190,3190,3190,3190,0
20240118,152400,46055526770,3190,3190,3190,3190,0
20240118,152300,46055526770,3190,3190,3190,3190,0
20240118,152200,46055526770,3190,3190,3190,3190,0
20240118,152100,46055526770,3190,3190,3190,3190,0
20240118,152000,46055526770,3190,3190,3190,3190,0
20240118,151900,46055526770,3190,3190,3210,3185,12767
20240118,151800,46014820105,3200,3215,3215,3190,16461
20240118,151700,45962072945,3220,3220,3225,3215,4594
20240118,151600,45947284975,3220,3200,3225,3185,9329
20240118,151500,45917303495,3180,3210,3210,3165,24072
20240118,151400,45840682250,3205,3220,3225,3205,9583
20240118,151300,45809897420,3225,3240,3245,3225,11909
20240118,151200,45771354355,3240,3220,3240,3215,7377
20240118,151100,45747545755,3220,3220,3230,3220,5806
20240118,151000,45728844335,3230,3225,3230,3220,7583
20240118,150900,45704393685,3230,3250,3265,3230,7818
20240118,150800,45678984045,3255,3210,3255,3210,6985
20240118,150700,45656451905,3215,3175,3230,3175,14987
20240118,150600,45608397735,3185,3205,3205,3150,51154
20240118,150500,45446175450,3205,3225,3225,3200,33940
20240118,150400,45337272185,3225,3245,3245,3225,9762
20240118,150300,45305685855,3260,3260,3265,3245,10162
20240118,150200,45272656020,3250,3265,3265,3245,13609
20240118,150100,45228378410,3265,3275,3280,3265,6693
20240118,150000,45206484510,3275,3285,3285,3275,3045
20240118,145900,45196488545,3285,3275,3285,3275,3741
20240118,145800,45184223265,3270,3275,3280,3270,1908
20240118,145700,45177982025,3275,3285,3285,3270,7245
20240118,145600,45154288075,3285,3285,3285,3270,9405
20240118,145500,45123493950,3275,3270,3285,3270,2388
20240118,145400,45115670390,3270,3285,3285,3270,3646
20240118,145300,45103722100,3285,3300,3305,3285,9335
20240118,145200,45072945365,3305,3300,3310,3295,13246
20240118,145100,45029174855,3295,3280,3300,3280,2293
20240118,145000,45021619715,3290,3285,3290,3270,8414
20240118,144900,44994044405,3285,3290,3290,3285,1831
20240118,144800,44988023595,3285,3270,3290,3270,3926
20240118,144700,44975156110,3270,3250,3270,3250,2794
20240118,144600,44966059355,3250,3255,3275,3240,14120
20240118,144500,44920216415,3255,3265,3275,3250,17212
20240118,144400,44864184565,3265,3275,3275,3265,11229
20240118,144300,44827459390,3275,3285,3295,3275,7249
20240118,144200,44803682690,3285,3305,3305,3280,9795
20240118,144100,44771459860,3305,3330,3330,3305,6728
20240118,144000,44749124145,3330,3330,3340,3325,18603
20240118,143900,44687164950,3335,3325,3340,3320,17415
20240118,143800,44629133175,3320,3310,3325,3295,8618
20240118,143700,44600601545,3310,3305,3310,3300,7817
20240118,143600,44574766100,3305,3305,3305,3305,873
20240118,143500,44571880835,3305,3300,3305,3295,4483
20240118,143400,44557083910,3300,3300,3300,3295,1807
20240118,143300,44551122760,3300,3300,3300,3290,4828
20240118,143200,44535206305,3300,3295,3305,3295,6496
20240118,143100,44513760415,3295,3290,3295,3285,2255
20240118,143000,44506342100,3290,3300,3305,3285,4943
20240118,142900,44490056300,3300,3295,3300,3285,1999
20240118,142800,44483472515,3300,3285,3305,3285,8720
20240118,142700,44454781255,3285,3280,3310,3270,4066
20240118,142600,44441403000,3270,3270,3280,3260,6869
20240118,142500,44418953095,3285,3315,3315,3250,28631
20240118,142400,44324597830,3315,3320,3325,3315,9170
20240118,142300,44294182240,3320,3320,3320,3315,10592
20240118,142200,44259023760,3315,3305,3325,3300,21833
20240118,142100,44186565805,3300,3270,3305,3260,7714
20240118,142000,44161209815,3265,3275,3280,3265,5741
20240118,141900,44142449450,3280,3280,3280,3280,805
20240118,141800,44139809050,3280,3290,3295,3280,6392
20240118,141700,44118786440,3290,3290,3295,3280,1883
20240118,141600,44112591795,3290,3270,3300,3265,4273
20240118,141500,44098578765,3270,3260,3270,3260,3989
20240118,141400,44085558920,3260,3265,3270,3250,4680
20240118,141300,44070296640,3265,3275,3275,3245,20669
20240118,141200,44003034095,3260,3290,3295,3260,11489
20240118,141100,43965505545,3290,3295,3300,3290,2949
20240118,141000,43955789050,3295,3305,3305,3295,3167
20240118,140900,43945351655,3300,3305,3310,3300,5579
20240118,140800,43926907535,3305,3320,3320,3305,7752
20240118,140700,43901248525,3330,3330,3350,3330,3449
20240118,140600,43889723985,3310,3320,3320,3305,9493
20240118,140500,43858303815,3320,3345,3345,3300,14684
20240118,140400,43809561630,3345,3365,3380,3335,37144
20240118,140300,43684654330,3365,3310,3365,3310,46520
20240118,140200,43529237655,3320,3320,3320,3305,14023
20240118,140100,43482805295,3320,3260,3320,3260,13329
20240118,140000,43439023500,3265,3275,3275,3260,4649
20240118,135900,43423836495,3270,3280,3280,3260,3729
20240118,135800,43411647955,3280,3250,3280,3250,1098
20240118,135700,43408070185,3260,3260,3285,3250,9786
20240118,135600,43376201260,3260,3275,3290,3255,8719
20240118,135500,43347712890,3275,3320,3320,3265,13333
20240118,135400,43303657680,3325,3340,3340,3320,11350
20240118,135300,43265861650,3330,3270,3345,3265,23497
20240118,135200,43188102785,3270,3270,3270,3265,7560
20240118,135100,43163403270,3265,3265,3270,3260,9803
20240118,135000,43131385765,3265,3255,3270,3255,9172
20240118,134900,43101471255,3260,3225,3260,3210,16958
20240118,134800,43046803950,3225,3280,3280,3220,37107
20240118,134700,42925988070,3280,3280,3285,3280,8487
20240118,134600,42898150225,3290,3280,3290,3280,16009
20240118,134500,42845630150,3295,3290,3295,3280,9262
20240118,134400,42815173095,3285,3305,3305,3285,12375
20240118,134300,42774446395,3305,3300,3320,3300,6869
20240118,134200,42751755425,3300,3300,3305,3290,13954
20240118,134100,42705774240,3300,3275,3310,3270,12096
20240118,134000,42665981595,3275,3335,3335,3270,69831
20240118,133900,42435275455,3335,3340,3355,3330,18223
20240118,133800,42374479365,3340,3350,3360,3340,18960
20240118,133700,42310979120,3350,3385,3390,3350,28910
20240118,133600,42213327625,3390,3410,3415,3370,31105
20240118,133500,42107776115,3410,3355,3410,3350,37394
20240118,133400,41981390650,3350,3355,3355,3345,8250
20240118,133300,41953735390,3355,3345,3360,3345,7292
20240118,133200,41929327640,3345,3355,3355,3345,5511
20240118,133100,41910886550,3355,3360,3375,3345,11153
20240118,133000,41873449770,3360,3375,3380,3345,14803
20240118,132900,41823722580,3370,3355,3375,3350,10728
20240118,132800,41787611265,3355,3345,3355,3340,7053
20240118,132700,41764025015,3345,3345,3350,3335,9223
20240118,132600,41733205170,3345,3355,3360,3340,14663
20240118,132500,41684128550,3355,3350,3370,3330,20017
20240118,132400,41617099025,3340,3360,3390,3335,30201
20240118,132300,41515740420,3350,3435,3435,3345,48551
20240118,132200,41351153085,3435,3470,3470,3435,35322
20240118,132100,41229220450,3460,3405,3495,3405,97177
20240118,132000,40893385235,3410,3405,3420,3385,30715
20240118,131900,40788795465,3395,3355,3410,3355,29256
20240118,131800,40689565670,3365,3345,3365,3330,10549
20240118,131700,40654343220,3350,3340,3360,3320,19444
20240118,131600,40589528240,3340,3330,3395,3330,17078
20240118,131500,40532333630,3325,3370,3370,3320,25391
20240118,131400,40447354735,3370,3395,3405,3370,15265
20240118,131300,40395661095,3390,3400,3415,3375,31641
20240118,131200,40288141885,3400,3375,3400,3375,15066
20240118,131100,40237080420,3385,3355,3385,3330,24734
20240118,131000,40154291180,3355,3385,3385,3350,12539
20240118,130900,40112115735,3385,3360,3395,3350,21900
20240118,130800,40038100385,3365,3330,3365,3330,11027
20240118,130700,40001137780,3330,3345,3370,3310,41172
20240118,130600,39864018625,3345,3370,3390,3345,50034
20240118,130500,39695700650,3365,3415,3420,3365,44124
20240118,130400,39546014590,3410,3415,3430,3405,28213
20240118,130300,39449567775,3415,3425,3450,3385,75766
20240118,130200,39190913950,3425,3510,3510,3425,82796
20240118,130100,38904912305,3500,3540,3575,3500,53125
20240118,130000,38717722225,3575,3550,3590,3475,142017
20240118,125900,38212942365,3545,3580,3595,3515,179832
20240118,125800,37572284200,3590,3390,3600,3390,238330
20240118,125700,36739575500,3390,3375,3395,3370,25606
20240118,125600,36652970050,3375,3330,3375,3315,28878
20240118,125500,36556623905,3330,3370,3370,3305,53686
20240118,125400,36377544395,3370,3385,3420,3365,91212
20240118,125300,36067958400,3395,3360,3395,3345,73935
20240118,125200,35818641275,3355,3325,3365,3300,75674
20240118,125100,35566158195,3330,3275,3340,3270,77272
20240118,125000,35309844590,3270,3225,3275,3220,27498
20240118,124900,35220691905,3220,3225,3230,3215,6624
20240118,124800,35199368195,3225,3220,3225,3220,2490
20240118,124700,35191346570,3220,3220,3220,3215,9940
20240118,124600,35159350635,3225,3225,3230,3225,1204
20240118,124500,35155467700,3225,3230,3230,3220,5373
20240118,124400,35138149785,3230,3235,3235,3230,4014
20240118,124300,35125173665,3235,3225,3235,3225,1766
20240118,124200,35119474610,3225,3225,3225,3225,383
20240118,124100,35118239435,3230,3230,3230,3225,2043
20240118,124000,35111641335,3230,3225,3230,3225,3369
20240118,123900,35100759495,3230,3220,3230,3220,1575
20240118,123800,35095677595,3225,3220,3225,3220,2449
20240118,123700,35087785765,3220,3220,3220,3215,557
20240118,123600,35085992235,3220,3215,3220,3215,94
20240118,123500,35085689990,3215,3220,3220,3215,4079
20240118,123400,35072573055,3220,3215,3220,3210,2892
20240118,123300,35063278515,3210,3210,3215,3210,1277
20240118,123200,35059178265,3210,3210,3215,3210,2411
20240118,123100,35051438630,3210,3215,3220,3210,4404
20240118,123000,35037282700,3220,3215,3220,3215,1231
20240118,122900,35033324285,3210,3210,3210,3210,1723
20240118,122800,35027793455,3210,3210,3210,3205,10030
20240118,122700,34995601790,3215,3200,3215,3200,3669
20240118,122600,34983848980,3200,3205,3210,3200,12280
20240118,122500,34944496600,3205,3220,3225,3205,9954
20240118,122400,34912522050,3225,3220,3230,3220,981
20240118,122300,34909362070,3230,3225,3230,3220,2816
20240118,122200,34900274600,3225,3225,3230,3220,6575
20240118,122100,34879075400,3220,3225,3230,3215,4961
20240118,122000,34863090270,3230,3230,3240,3220,10179
20240118,121900,34830260650,3230,3235,3240,3230,5220
20240118,121800,34813386110,3235,3240,3245,3235,4593
20240118,121700,34798527165,3240,3240,3245,3235,2355
20240118,121600,34790904435,3240,3245,3245,3235,4529
20240118,121500,34776232385,3245,3245,3250,3240,2436
20240118,121400,34768318070,3245,3255,3255,3240,808
20240118,121300,34765694170,3250,3240,3250,3235,6510
20240118,121200,34744570525,3245,3245,3250,3245,2147
20240118,121100,34737599995,3245,3240,3250,3235,3373
20240118,121000,34726666625,3240,3235,3240,3235,1785
20240118,120900,34720892045,3230,3255,3260,3225,4478
20240118,120800,34706397895,3255,3265,3265,3250,3660
20240118,120700,34694475040,3260,3245,3260,3245,1849
20240118,120600,34688465870,3245,3245,3250,3245,2138
20240118,120500,34681527855,3245,3240,3245,3215,6274
20240118,120400,34661244450,3245,3225,3245,3225,2491
20240118,120300,34653203100,3225,3215,3225,3205,8404
20240118,120200,34626207115,3210,3225,3225,3210,5650
20240118,120100,34608044770,3225,3235,3240,3225,1388
20240118,120000,34603561725,3235,3235,3235,3220,4429
20240118,115900,34589285170,3240,3255,3255,3225,5223
20240118,115800,34572348435,3250,3260,3260,3250,5471
20240118,115700,34554546685,3260,3260,3260,3255,6061
20240118,115600,34534815215,3260,3240,3260,3235,5510
20240118,115500,34516917630,3245,3260,3265,3240,6261
20240118,115400,34496541720,3260,3245,3260,3240,10057
20240118,115300,34463849780,3245,3225,3245,3225,6208
20240118,115200,34443762605,3225,3215,3225,3215,2240
20240118,115100,34436558140,3215,3215,3215,3205,7218
20240118,115000,34413398715,3215,3215,3220,3205,5287
20240118,114900,34396430900,3210,3210,3215,3205,8849
20240118,114800,34368042755,3210,3205,3215,3205,3688
20240118,114700,34356208690,3210,3205,3215,3200,5343
20240118,114600,34339069755,3205,3215,3215,3205,16544
20240118,114500,34285983875,3215,3225,3235,3210,13398
20240118,114400,34242871215,3225,3230,3230,3220,8792
20240118,114300,34214508880,3235,3235,3235,3230,1800
20240118,114200,34208692475,3230,3240,3240,3230,2751
20240118,114100,34199803995,3240,3240,3240,3230,3229
20240118,114000,34189355575,3240,3235,3240,3220,5343
20240118,113900,34172111730,3240,3220,3240,3215,6857
20240118,113800,34150037240,3220,3255,3255,3220,7232
20240118,113700,34126684270,3255,3220,3255,3220,5173
20240118,113600,34109932335,3220,3250,3255,3220,10571
20240118,113500,34075743115,3255,3265,3270,3255,5212
20240118,113400,34058741320,3260,3280,3280,3240,2762
20240118,113300,34049742365,3275,3285,3290,3265,6292
20240118,113200,34029152360,3275,3265,3295,3250,8248
20240118,113100,34002084220,3265,3240,3265,3235,5716
20240118,113000,33983534215,3240,3235,3250,3235,6303
20240118,112900,33963119625,3230,3255,3260,3225,19787
20240118,112800,33899183895,3255,3270,3270,3235,21975
20240118,112700,33827691400,3270,3315,3315,3265,13530
20240118,112600,33783260110,3315,3300,3320,3300,3712
20240118,112500,33770959615,3300,3330,3340,3300,18674
20240118,112400,33708799495,3335,3310,3335,3310,16699
20240118,112300,33653284365,3310,3280,3310,3270,19136
20240118,112200,33590250390,3275,3265,3275,3240,8738
20240118,112100,33561702605,3265,3245,3270,3240,5730
20240118,112000,33543044355,3240,3235,3240,3230,4401
20240118,111900,33528807220,3235,3250,3250,3235,4958
20240118,111800,33512728425,3250,3260,3265,3250,16494
20240118,111700,33459026835,3260,3240,3280,3235,9474
20240118,111600,33428175280,3240,3240,3245,3230,4342
20240118,111500,33414131865,3240,3245,3250,3230,3510
20240118,111400,33402765035,3245,3215,3260,3210,23838
20240118,111300,33325896840,3215,3225,3230,3215,15441
20240118,111200,33276165940,3225,3230,3235,3215,11652
20240118,111100,33238617115,3230,3205,3240,3205,24995
20240118,111000,33158161765,3215,3240,3240,3195,51321
20240118,110900,32993419815,3240,3225,3250,3220,26429
20240118,110800,32907946385,3220,3260,3265,3210,46072
20240118,110700,32759145895,3265,3295,3295,3260,13649
20240118,110600,32714372140,3295,3300,3300,3290,11285
20240118,110500,32677183690,3295,3305,3305,3295,4953
20240118,110400,32660838290,3305,3300,3310,3290,15616
20240118,110300,32609339470,3300,3285,3300,3285,15578
20240118,110200,32558005730,3285,3280,3290,3270,7523
20240118,110100,32533339710,3280,3265,3280,3260,27875
20240118,110000,32442241880,3265,3260,3265,3230,37852
20240118,105900,32319212185,3260,3320,3320,3260,49338
20240118,105800,32156852190,3320,3335,3335,3305,30654
20240118,105700,32055113600,3335,3335,3335,3330,8114
20240118,105600,32028066455,3335,3345,3350,3330,19991
20240118,105500,31961407465,3345,3360,3360,3345,21768
20240118,105400,31888479045,3360,3360,3365,3360,2434
20240118,105300,31880300390,3365,3370,3370,3360,2788
20240118,105200,31870925675,3365,3380,3390,3355,7398
20240118,105100,31846042255,3390,3365,3390,3350,11556
20240118,105000,31807118190,3355,3365,3365,3350,12434
20240118,104900,31765406100,3360,3365,3365,3360,4609
20240118,104800,31749906365,3365,3370,3375,3355,8509
20240118,104700,31721297415,3370,3355,3385,3355,10558
20240118,104600,31685765215,3350,3360,3365,3350,18159
20240118,104500,31624827785,3360,3380,3380,3360,12764
20240118,104400,31581908480,3380,3380,3390,3365,17529
20240118,104300,31522774850,3375,3405,3405,3375,17771
20240118,104200,31462576825,3400,3405,3410,3400,7155
20240118,104100,31438238370,3405,3400,3410,3400,2928
20240118,104000,31428263875,3405,3410,3410,3405,7745
20240118,103900,31401871360,3410,3400,3415,3400,3932
20240118,103800,31388471015,3400,3415,3415,3400,7754
20240118,103700,31362017980,3415,3385,3415,3385,14502
20240118,103600,31312706965,3385,3375,3385,3365,9236
20240118,103500,31281532680,3375,3370,3380,3370,5705
20240118,103400,31262302515,3370,3370,3380,3360,21634
20240118,103300,31189505170,3370,3390,3400,3370,12438
20240118,103200,31147465020,3400,3405,3415,3390,9365
20240118,103100,31115609240,3405,3415,3415,3400,18901
20240118,103000,31051247060,3415,3425,3425,3410,11096
20240118,102900,31013344925,3425,3405,3425,3405,11391
20240118,102800,30974411255,3410,3405,3410,3400,10139
20240118,102700,30939915930,3410,3425,3425,3395,20548
20240118,102600,30869778280,3425,3425,3430,3415,8277
20240118,102500,30841446820,3420,3440,3440,3415,28689
20240118,102400,30742914145,3440,3435,3440,3420,29222
20240118,102300,30642590080,3435,3385,3445,3385,41951
20240118,102200,30499167365,3385,3370,3390,3370,7021
20240118,102100,30475442955,3370,3380,3380,3370,12868
20240118,102000,30432030895,3380,3385,3385,3370,12022
20240118,101900,30391389005,3385,3375,3390,3370,5902
20240118,101800,30371463275,3390,3370,3395,3365,5899
20240118,101700,30351544765,3370,3360,3370,3355,4616
20240118,101600,30336004380,3365,3365,3370,3350,2540
20240118,101500,30327464610,3365,3360,3370,3350,12159
20240118,101400,30286610655,3360,3360,3365,3350,11393
20240118,101300,30248377715,3355,3345,3370,3340,10214
20240118,101200,30214177955,3345,3390,3395,3345,18511
20240118,101100,30151822370,3390,3415,3415,3390,5473
20240118,101000,30133190740,3400,3395,3420,3380,23033
20240118,100900,30054738170,3395,3365,3405,3360,27473
20240118,100800,29961970425,3370,3370,3370,3350,19894
20240118,100700,29895171480,3370,3385,3385,3345,25728
20240118,100600,29808766530,3370,3390,3405,3370,22656
20240118,100500,29732031480,3400,3410,3415,3385,12554
20240118,100400,29689304075,3405,3390,3415,3380,15950
20240118,100300,29635129865,3400,3385,3410,3380,13618
20240118,100200,29588955195,3400,3385,3400,3370,7132
20240118,100100,29564837040,3370,3385,3400,3365,21747
20240118,100000,29491463020,3380,3415,3420,3380,18627
20240118,095900,29428132020,3420,3420,3430,3410,19914
20240118,095800,29359964080,3420,3440,3450,3400,41274
20240118,095700,29218393385,3440,3425,3470,3420,56062
20240118,095600,29025502135,3425,3370,3435,3365,31249
20240118,095500,28919271315,3380,3370,3385,3345,22709
20240118,095400,28842993325,3370,3385,3390,3330,65069
20240118,095300,28624877260,3390,3380,3435,3375,38200
20240118,095200,28495065460,3380,3440,3440,3350,67801
20240118,095100,28265068650,3445,3400,3445,3395,56371
20240118,095000,28072360525,3395,3380,3400,3335,69723
20240118,094900,27836877095,3380,3350,3415,3350,87246
20240118,094800,27541731360,3350,3415,3430,3350,119851
20240118,094700,27137256545,3420,3375,3450,3375,91381
20240118,094600,26824489670,3400,3435,3440,3380,71368
20240118,094500,26580399185,3450,3450,3450,3450,0
20240118,094400,26580399185,3450,3475,3485,3450,70856
20240118,094300,26335197665,3475,3540,3540,3460,72230
20240118,094200,26083017200,3550,3575,3575,3535,49326
20240118,094100,25907766960,3570,3560,3580,3550,22711
20240118,094000,25826812895,3560,3540,3590,3540,68015
20240118,093900,25584911810,3545,3540,3550,3505,47431
20240118,093800,25417332715,3545,3545,3555,3480,140586
20240118,093700,24922642845,3550,3585,3610,3530,135490
20240118,093600,24439663590,3590,3645,3645,3590,45527
20240118,093500,24275101875,3645,3670,3695,3640,50532
20240118,093400,24090453775,3655,3700,3715,3645,53765
20240118,093300,23892444170,3695,3660,3700,3655,48530
20240118,093200,23713739155,3655,3670,3685,3635,29583
20240118,093100,23605455210,3670,3630,3670,3605,70046
20240118,093000,23351047840,3630,3655,3660,3590,98714
20240118,092900,22993443685,3655,3680,3690,3655,70969
20240118,092800,22733482655,3680,3710,3720,3670,59374
20240118,092700,22514359325,3710,3705,3745,3700,43312
20240118,092600,22353075810,3700,3690,3715,3675,72507
20240118,092500,22085509360,3690,3830,3830,3690,143519
20240118,092400,21545934880,3820,3750,3830,3750,131343
20240118,092300,21047199180,3755,3725,3770,3715,108053
20240118,092200,20643234400,3725,3650,3730,3640,138985
20240118,092100,20130054730,3640,3590,3655,3555,142054
20240118,092000,19618704000,3590,3690,3695,3570,188217
20240118,091900,18935220470,3695,3725,3765,3680,64531
20240118,091800,18695578050,3725,3700,3770,3670,152677
20240118,091700,18128354020,3700,3820,3825,3650,216760
20240118,091600,17318364560,3820,3925,3925,3790,191002
20240118,091500,16582482330,3920,3880,3940,3875,129901
20240118,091400,16073624360,3880,3815,3940,3810,237137
20240118,091300,15151094840,3815,3800,3840,3755,183395
20240118,091200,14452004555,3800,3905,3970,3760,467000
20240118,091100,12631051715,3905,3830,3960,3830,476576
20240118,091000,10782407110,3825,3825,3825,3825,0
20240118,090900,10782407110,3825,3800,3825,3780,83646
20240118,090800,10463510530,3780,3720,3815,3675,449929
20240118,090700,8772046390,3720,3500,3760,3460,442711
20240118,090600,7152257570,3500,3560,3675,3500,524115
20240118,090500,5267732260,3555,3480,3560,3350,490671
20240118,090400,3549582875,3300,3300,3300,3300,0
20240118,090300,3549582875,3300,3300,3300,3300,0
20240118,090200,3549582875,3300,3530,3735,3205,1008247
20240118,090100,0,3150,3150,3150,3150,0
20240118,090000,0,3150,3150,3150,3150,0