stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,205400,1133588498,1479,1479,1479,1479,15603
20240118,205300,1133588498,1479,1479,1479,1479,0
20240118,205200,1133588498,1479,1479,1479,1479,0
20240118,205100,1133588498,1479,1479,1479,1479,0
20240118,205000,1133588498,1479,1479,1479,1479,0
20240118,204900,1133588498,1479,1479,1479,1479,0
20240118,204800,1133588498,1479,1479,1479,1479,0
20240118,204700,1133588498,1479,1479,1479,1479,0
20240118,204600,1133588498,1479,1479,1479,1479,0
20240118,204500,1133588498,1479,1479,1479,1479,0
20240118,204400,1133588498,1479,1479,1479,1479,0
20240118,204300,1133588498,1479,1479,1479,1479,0
20240118,204200,1133588498,1479,1479,1479,1479,0
20240118,204100,1133588498,1479,1479,1479,1479,0
20240118,204000,1133588498,1479,1479,1479,1479,0
20240118,203900,1133588498,1479,1479,1479,1479,0
20240118,203800,1133588498,1479,1479,1479,1479,0
20240118,203700,1133588498,1479,1479,1479,1479,0
20240118,203600,1133588498,1479,1479,1479,1479,0
20240118,203500,1133588498,1479,1479,1479,1479,0
20240118,203400,1133588498,1479,1479,1479,1479,0
20240118,203300,1133588498,1479,1479,1479,1479,0
20240118,203200,1133588498,1479,1479,1479,1479,0
20240118,203100,1133588498,1479,1479,1479,1479,0
20240118,203000,1133588498,1479,1479,1479,1479,0
20240118,202900,1133588498,1479,1479,1479,1479,0
20240118,202800,1133588498,1479,1479,1479,1479,0
20240118,202700,1133588498,1479,1479,1479,1479,0
20240118,202600,1133588498,1479,1479,1479,1479,0
20240118,202500,1133588498,1479,1479,1479,1479,0
20240118,202400,1133588498,1479,1479,1479,1479,15603
20240118,202300,1133588498,1479,1479,1479,1479,0
20240118,202200,1133588498,1479,1479,1479,1479,0
20240118,202100,1133588498,1479,1479,1479,1479,0
20240118,202000,1133588498,1479,1479,1479,1479,0
20240118,201900,1133588498,1479,1479,1479,1479,0
20240118,201800,1133588498,1479,1479,1479,1479,0
20240118,201700,1133588498,1479,1479,1479,1479,0
20240118,201600,1133588498,1479,1479,1479,1479,0
20240118,201500,1133588498,1479,1479,1479,1479,0
20240118,201400,1133588498,1479,1479,1479,1479,0
20240118,201300,1133588498,1479,1479,1479,1479,0
20240118,201200,1133588498,1479,1479,1479,1479,0
20240118,201100,1133588498,1479,1479,1479,1479,0
20240118,201000,1133588498,1479,1479,1479,1479,0
20240118,200900,1133588498,1479,1479,1479,1479,0
20240118,200800,1133588498,1479,1479,1479,1479,0
20240118,200700,1133588498,1479,1479,1479,1479,0
20240118,200600,1133588498,1479,1479,1479,1479,0
20240118,200500,1133588498,1479,1479,1479,1479,0
20240118,200400,1133588498,1479,1479,1479,1479,0
20240118,200300,1133588498,1479,1479,1479,1479,0
20240118,200200,1133588498,1479,1479,1479,1479,0
20240118,200100,1133588498,1479,1479,1479,1479,0
20240118,200000,1133588498,1479,1479,1479,1479,0
20240118,195900,1133588498,1479,1479,1479,1479,0
20240118,195800,1133588498,1479,1479,1479,1479,0
20240118,195700,1133588498,1479,1479,1479,1479,0
20240118,195600,1133588498,1479,1479,1479,1479,0
20240118,195500,1133588498,1479,1479,1479,1479,0
20240118,195400,1133588498,1479,1479,1479,1479,15603
20240118,195300,1133588498,1479,1479,1479,1479,0
20240118,195200,1133588498,1479,1479,1479,1479,0
20240118,195100,1133588498,1479,1479,1479,1479,0
20240118,195000,1133588498,1479,1479,1479,1479,0
20240118,194900,1133588498,1479,1479,1479,1479,0
20240118,194800,1133588498,1479,1479,1479,1479,0
20240118,194700,1133588498,1479,1479,1479,1479,0
20240118,194600,1133588498,1479,1479,1479,1479,0
20240118,194500,1133588498,1479,1479,1479,1479,0
20240118,194400,1133588498,1479,1479,1479,1479,0
20240118,194300,1133588498,1479,1479,1479,1479,0
20240118,194200,1133588498,1479,1479,1479,1479,0
20240118,194100,1133588498,1479,1479,1479,1479,0
20240118,194000,1133588498,1479,1479,1479,1479,0
20240118,193900,1133588498,1479,1479,1479,1479,0
20240118,193800,1133588498,1479,1479,1479,1479,0
20240118,193700,1133588498,1479,1479,1479,1479,0
20240118,193600,1133588498,1479,1479,1479,1479,0
20240118,193500,1133588498,1479,1479,1479,1479,0
20240118,193400,1133588498,1479,1479,1479,1479,0
20240118,193300,1133588498,1479,1479,1479,1479,0
20240118,193200,1133588498,1479,1479,1479,1479,0
20240118,193100,1133588498,1479,1479,1479,1479,0
20240118,193000,1133588498,1479,1479,1479,1479,0
20240118,192900,1133588498,1479,1479,1479,1479,0
20240118,192800,1133588498,1479,1479,1479,1479,0
20240118,192700,1133588498,1479,1479,1479,1479,0
20240118,192600,1133588498,1479,1479,1479,1479,0
20240118,192500,1133588498,1479,1479,1479,1479,0
20240118,192400,1133588498,1479,1479,1479,1479,15603
20240118,192300,1133588498,1479,1479,1479,1479,0
20240118,192200,1133588498,1479,1479,1479,1479,0
20240118,192100,1133588498,1479,1479,1479,1479,0
20240118,192000,1133588498,1479,1479,1479,1479,0
20240118,191900,1133588498,1479,1479,1479,1479,0
20240118,191800,1133588498,1479,1479,1479,1479,0
20240118,191700,1133588498,1479,1479,1479,1479,0
20240118,191600,1133588498,1479,1479,1479,1479,0
20240118,191500,1133588498,1479,1479,1479,1479,0
20240118,191400,1133588498,1479,1479,1479,1479,0
20240118,191300,1133588498,1479,1479,1479,1479,0
20240118,191200,1133588498,1479,1479,1479,1479,0
20240118,191100,1133588498,1479,1479,1479,1479,0
20240118,191000,1133588498,1479,1479,1479,1479,0
20240118,190900,1133588498,1479,1479,1479,1479,0
20240118,190800,1133588498,1479,1479,1479,1479,0
20240118,190700,1133588498,1479,1479,1479,1479,0
20240118,190600,1133588498,1479,1479,1479,1479,0
20240118,190500,1133588498,1479,1479,1479,1479,0
20240118,190400,1133588498,1479,1479,1479,1479,0
20240118,190300,1133588498,1479,1479,1479,1479,0
20240118,190200,1133588498,1479,1479,1479,1479,0
20240118,190100,1133588498,1479,1479,1479,1479,0
20240118,190000,1133588498,1479,1479,1479,1479,0
20240118,185900,1133588498,1479,1479,1479,1479,0
20240118,185800,1133588498,1479,1479,1479,1479,0
20240118,185700,1133588498,1479,1479,1479,1479,0
20240118,185600,1133588498,1479,1479,1479,1479,0
20240118,185500,1133588498,1479,1479,1479,1479,0
20240118,185400,1133588498,1479,1479,1479,1479,15603
20240118,185300,1133588498,1479,1479,1479,1479,0
20240118,185200,1133588498,1479,1479,1479,1479,0
20240118,185100,1133588498,1479,1479,1479,1479,0
20240118,185000,1133588498,1479,1479,1479,1479,0
20240118,184900,1133588498,1479,1479,1479,1479,0
20240118,184800,1133588498,1479,1479,1479,1479,0
20240118,184700,1133588498,1479,1479,1479,1479,0
20240118,184600,1133588498,1479,1479,1479,1479,0
20240118,184500,1133588498,1479,1479,1479,1479,0
20240118,184400,1133588498,1479,1479,1479,1479,0
20240118,184300,1133588498,1479,1479,1479,1479,0
20240118,184200,1133588498,1479,1479,1479,1479,0
20240118,184100,1133588498,1479,1479,1479,1479,0
20240118,184000,1133588498,1479,1479,1479,1479,0
20240118,183900,1133588498,1479,1479,1479,1479,0
20240118,183800,1133588498,1479,1479,1479,1479,0
20240118,183700,1133588498,1479,1479,1479,1479,0
20240118,183600,1133588498,1479,1479,1479,1479,0
20240118,183500,1133588498,1479,1479,1479,1479,0
20240118,183400,1133588498,1479,1479,1479,1479,0
20240118,183300,1133588498,1479,1479,1479,1479,0
20240118,183200,1133588498,1479,1479,1479,1479,0
20240118,183100,1133588498,1479,1479,1479,1479,0
20240118,183000,1133588498,1479,1479,1479,1479,0
20240118,182900,1133588498,1479,1479,1479,1479,0
20240118,182800,1133588498,1479,1479,1479,1479,0
20240118,182700,1133588498,1479,1479,1479,1479,0
20240118,182600,1133588498,1479,1479,1479,1479,0
20240118,182500,1133588498,1479,1479,1479,1479,0
20240118,182400,1133588498,1479,1479,1479,1479,15603
20240118,182300,1133588498,1479,1479,1479,1479,0
20240118,182200,1133588498,1479,1479,1479,1479,0
20240118,182100,1133588498,1479,1479,1479,1479,0
20240118,182000,1133588498,1479,1479,1479,1479,0
20240118,181900,1133588498,1479,1479,1479,1479,0
20240118,181800,1133588498,1479,1479,1479,1479,0
20240118,181700,1133588498,1479,1479,1479,1479,0
20240118,181600,1133588498,1479,1479,1479,1479,0
20240118,181500,1133588498,1479,1479,1479,1479,0
20240118,181400,1133588498,1479,1479,1479,1479,0
20240118,181300,1133588498,1479,1479,1479,1479,0
20240118,181200,1133588498,1479,1479,1479,1479,0
20240118,181100,1133588498,1479,1479,1479,1479,0
20240118,181000,1133588498,1479,1479,1479,1479,0
20240118,180900,1133588498,1479,1479,1479,1479,0
20240118,180800,1133588498,1479,1479,1479,1479,0
20240118,180700,1133588498,1479,1479,1479,1479,0
20240118,180600,1133588498,1479,1479,1479,1479,0
20240118,180500,1133588498,1479,1479,1479,1479,0
20240118,180400,1133588498,1479,1479,1479,1479,0
20240118,180300,1133588498,1479,1479,1479,1479,0
20240118,180200,1133588498,1479,1479,1479,1479,0
20240118,180100,1133588498,1479,1479,1479,1479,0
20240118,180000,1133588498,1479,1479,1479,1479,0
20240118,175900,1133588498,1479,1479,1479,1479,0
20240118,175800,1133588498,1479,1479,1479,1479,0
20240118,175700,1133588498,1479,1479,1479,1479,0
20240118,175600,1133588498,1479,1479,1479,1479,0
20240118,175500,1133588498,1479,1479,1479,1479,0
20240118,175400,1133588498,1479,1479,1479,1479,15603
20240118,175300,1133588498,1479,1479,1479,1479,0
20240118,175200,1133588498,1479,1479,1479,1479,0
20240118,175100,1133588498,1479,1479,1479,1479,0
20240118,175000,1133588498,1479,1479,1479,1479,0
20240118,174900,1133588498,1479,1479,1479,1479,0
20240118,174800,1133588498,1479,1479,1479,1479,0
20240118,174700,1133588498,1479,1479,1479,1479,0
20240118,174600,1133588498,1479,1479,1479,1479,0
20240118,174500,1133588498,1479,1479,1479,1479,0
20240118,174400,1133588498,1479,1479,1479,1479,0
20240118,174300,1133588498,1479,1479,1479,1479,0
20240118,174200,1133588498,1479,1479,1479,1479,0
20240118,174100,1133588498,1479,1479,1479,1479,0
20240118,174000,1133588498,1479,1479,1479,1479,0
20240118,173900,1133588498,1479,1479,1479,1479,0
20240118,173800,1133588498,1479,1479,1479,1479,0
20240118,173700,1133588498,1479,1479,1479,1479,0
20240118,173600,1133588498,1479,1479,1479,1479,0
20240118,173500,1133588498,1479,1479,1479,1479,0
20240118,173400,1133588498,1479,1479,1479,1479,0
20240118,173300,1133588498,1479,1479,1479,1479,0
20240118,173200,1133588498,1479,1479,1479,1479,0
20240118,173100,1133588498,1479,1479,1479,1479,0
20240118,173000,1133588498,1479,1479,1479,1479,0
20240118,172900,1133588498,1479,1479,1479,1479,0
20240118,172800,1133588498,1479,1479,1479,1479,0
20240118,172700,1133588498,1479,1479,1479,1479,0
20240118,172600,1133588498,1479,1479,1479,1479,0
20240118,172500,1133588498,1479,1479,1479,1479,0
20240118,172400,1133588498,1479,1479,1479,1479,15603
20240118,172300,1133588498,1479,1479,1479,1479,0
20240118,172200,1133588498,1479,1479,1479,1479,0
20240118,172100,1133588498,1479,1479,1479,1479,0
20240118,172000,1133588498,1479,1479,1479,1479,0
20240118,171900,1133588498,1479,1479,1479,1479,0
20240118,171800,1133588498,1479,1479,1479,1479,0
20240118,171700,1133588498,1479,1479,1479,1479,0
20240118,171600,1133588498,1479,1479,1479,1479,0
20240118,171500,1133588498,1479,1479,1479,1479,0
20240118,171400,1133588498,1479,1479,1479,1479,0
20240118,171300,1133588498,1479,1479,1479,1479,0
20240118,171200,1133588498,1479,1479,1479,1479,0
20240118,171100,1133588498,1479,1479,1479,1479,0
20240118,171000,1133588498,1479,1479,1479,1479,0
20240118,170900,1133588498,1479,1479,1479,1479,0
20240118,170800,1133588498,1479,1479,1479,1479,0
20240118,170700,1133588498,1479,1479,1479,1479,0
20240118,170600,1133588498,1479,1479,1479,1479,0
20240118,170500,1133588498,1479,1479,1479,1479,0
20240118,170400,1133588498,1479,1479,1479,1479,0
20240118,170300,1133588498,1479,1479,1479,1479,0
20240118,170200,1133588498,1479,1479,1479,1479,0
20240118,170100,1133588498,1479,1479,1479,1479,0
20240118,170000,1133588498,1479,1479,1479,1479,0
20240118,165900,1133588498,1479,1479,1479,1479,0
20240118,165800,1133588498,1479,1479,1479,1479,0
20240118,165700,1133588498,1479,1479,1479,1479,0
20240118,165600,1133588498,1479,1479,1479,1479,0
20240118,165500,1133588498,1479,1479,1479,1479,0
20240118,165400,1133588498,1479,1479,1479,1479,15603
20240118,165300,1133588498,1479,1479,1479,1479,0
20240118,165200,1133588498,1479,1479,1479,1479,0
20240118,165100,1133588498,1479,1479,1479,1479,0
20240118,165000,1133588498,1479,1479,1479,1479,0
20240118,164900,1133588498,1479,1479,1479,1479,0
20240118,164800,1133588498,1479,1479,1479,1479,0
20240118,164700,1133588498,1479,1479,1479,1479,0
20240118,164600,1133588498,1479,1479,1479,1479,0
20240118,164500,1133588498,1479,1479,1479,1479,0
20240118,164400,1133588498,1479,1479,1479,1479,0
20240118,164300,1133588498,1479,1479,1479,1479,0
20240118,164200,1133588498,1479,1479,1479,1479,0
20240118,164100,1133588498,1479,1479,1479,1479,0
20240118,164000,1133588498,1479,1479,1479,1479,0
20240118,163900,1133588498,1479,1479,1479,1479,0
20240118,163800,1133588498,1479,1479,1479,1479,0
20240118,163700,1133588498,1479,1479,1479,1479,0
20240118,163600,1133588498,1479,1479,1479,1479,0
20240118,163500,1133588498,1479,1479,1479,1479,0
20240118,163400,1133588498,1479,1479,1479,1479,0
20240118,163300,1133588498,1479,1479,1479,1479,0
20240118,163200,1133588498,1479,1479,1479,1479,0
20240118,163100,1133588498,1479,1479,1479,1479,0
20240118,163000,1133588498,1479,1479,1479,1479,0
20240118,162900,1133588498,1479,1479,1479,1479,0
20240118,162800,1133588498,1479,1479,1479,1479,0
20240118,162700,1133588498,1479,1479,1479,1479,0
20240118,162600,1133588498,1479,1479,1479,1479,0
20240118,162500,1133588498,1479,1479,1479,1479,0
20240118,162400,1133588498,1479,1479,1479,1479,15603
20240118,162300,1133588498,1479,1479,1479,1479,0
20240118,162200,1133588498,1479,1479,1479,1479,0
20240118,162100,1133588498,1479,1479,1479,1479,0
20240118,162000,1133588498,1479,1479,1479,1479,0
20240118,161900,1133588498,1479,1479,1479,1479,0
20240118,161800,1133588498,1479,1479,1479,1479,0
20240118,161700,1133588498,1479,1479,1479,1479,0
20240118,161600,1133588498,1479,1479,1479,1479,0
20240118,161500,1133588498,1479,1479,1479,1479,0
20240118,161400,1133588498,1479,1479,1479,1479,0
20240118,161300,1133588498,1479,1479,1479,1479,0
20240118,161200,1133588498,1479,1479,1479,1479,0
20240118,161100,1133588498,1479,1479,1479,1479,0
20240118,161000,1133588498,1479,1479,1479,1479,0
20240118,160900,1133588498,1479,1479,1479,1479,0
20240118,160800,1133588498,1479,1479,1479,1479,0
20240118,160700,1133588498,1479,1479,1479,1479,0
20240118,160600,1133588498,1479,1479,1479,1479,0
20240118,160500,1133588498,1479,1479,1479,1479,0
20240118,160400,1133588498,1479,1479,1479,1479,0
20240118,160300,1133588498,1479,1479,1479,1479,0
20240118,160200,1133588498,1479,1479,1479,1479,0
20240118,160100,1133588498,1479,1479,1479,1479,0
20240118,160000,1133588498,1479,1479,1479,1479,0
20240118,155900,1133588498,1479,1479,1479,1479,0
20240118,155800,1133588498,1479,1479,1479,1479,0
20240118,155700,1133588498,1479,1479,1479,1479,0
20240118,155600,1133588498,1479,1479,1479,1479,0
20240118,155500,1133588498,1479,1479,1479,1479,0
20240118,155400,1133588498,1479,1479,1479,1479,15603
20240118,155300,1133588498,1479,1479,1479,1479,0
20240118,155200,1133588498,1479,1479,1479,1479,0
20240118,155100,1133588498,1479,1479,1479,1479,0
20240118,155000,1133588498,1479,1479,1479,1479,0
20240118,154900,1133588498,1479,1479,1479,1479,0
20240118,154800,1133588498,1479,1479,1479,1479,0
20240118,154700,1133588498,1479,1479,1479,1479,0
20240118,154600,1133588498,1479,1479,1479,1479,0
20240118,154500,1133588498,1479,1479,1479,1479,0
20240118,154400,1133588498,1479,1479,1479,1479,0
20240118,154300,1133588498,1479,1479,1479,1479,0
20240118,154200,1133588498,1479,1479,1479,1479,0
20240118,154100,1133588498,1479,1479,1479,1479,0
20240118,154000,1133588498,1479,1479,1479,1479,0
20240118,153900,1133588498,1479,1479,1479,1479,0
20240118,153800,1133588498,1479,1479,1479,1479,0
20240118,153700,1133588498,1479,1479,1479,1479,0
20240118,153600,1133588498,1479,1479,1479,1479,0
20240118,153500,1133588498,1479,1479,1479,1479,0
20240118,153400,1133588498,1479,1479,1479,1479,0
20240118,153300,1133588498,1479,1479,1479,1479,0
20240118,153200,1133588498,1479,1479,1479,1479,0
20240118,153100,1133588498,1479,1479,1479,1479,0
20240118,153000,1133588498,1479,1479,1479,1479,15603
20240118,152900,1110511661,1480,1480,1480,1480,0
20240118,152800,1110511661,1480,1480,1480,1480,0
20240118,152700,1110511661,1480,1480,1480,1480,0
20240118,152600,1110511661,1480,1480,1480,1480,0
20240118,152500,1110511661,1480,1480,1480,1480,0
20240118,152400,1110511661,1480,1480,1480,1480,0
20240118,152300,1110511661,1480,1480,1480,1480,0
20240118,152200,1110511661,1480,1480,1480,1480,0
20240118,152100,1110511661,1480,1480,1480,1480,0
20240118,152000,1110511661,1480,1480,1480,1480,0
20240118,151900,1110511661,1480,1488,1488,1473,4057
20240118,151800,1104526213,1480,1490,1490,1480,1589
20240118,151700,1102171323,1490,1480,1490,1480,2527
20240118,151600,1098431343,1480,1490,1490,1480,1011
20240118,151500,1096934542,1483,1490,1490,1483,2002
20240118,151400,1093964800,1486,1490,1490,1486,76
20240118,151300,1093851848,1490,1490,1490,1490,0
20240118,151200,1093851848,1490,1490,1490,1490,1
20240118,151100,1093850358,1490,1486,1490,1486,2
20240118,151000,1093847382,1490,1490,1490,1490,138
20240118,150900,1093641762,1490,1490,1490,1490,0
20240118,150800,1093641762,1490,1490,1490,1490,0
20240118,150700,1093641762,1490,1490,1490,1490,6
20240118,150600,1093632822,1490,1490,1490,1490,1
20240118,150500,1093631332,1483,1486,1486,1483,768
20240118,150400,1092491883,1492,1492,1492,1492,8
20240118,150300,1092479947,1486,1486,1486,1486,1000
20240118,150200,1090993947,1492,1492,1492,1492,703
20240118,150100,1089945071,1486,1486,1486,1486,2106
20240118,150000,1086815555,1495,1495,1495,1495,0
20240118,145900,1086815555,1495,1495,1495,1495,8
20240118,145800,1086803595,1495,1495,1495,1495,0
20240118,145700,1086803595,1495,1495,1495,1495,0
20240118,145600,1086803595,1495,1495,1495,1495,0
20240118,145500,1086803595,1495,1489,1495,1489,6
20240118,145400,1086794643,1495,1495,1495,1495,3
20240118,145300,1086790158,1486,1486,1486,1486,191
20240118,145200,1086506332,1496,1496,1496,1496,0
20240118,145100,1086506332,1496,1496,1496,1496,0
20240118,145000,1086506332,1496,1496,1496,1496,0
20240118,144900,1086506332,1496,1489,1496,1480,5001
20240118,144800,1079092141,1496,1496,1496,1496,0
20240118,144700,1079092141,1496,1496,1496,1496,0
20240118,144600,1079092141,1496,1496,1496,1496,94
20240118,144500,1078951517,1496,1496,1496,1496,0
20240118,144400,1078951517,1496,1496,1496,1496,0
20240118,144300,1078951517,1496,1496,1496,1496,1
20240118,144200,1078950021,1495,1496,1496,1495,2628
20240118,144100,1075018535,1489,1489,1489,1488,39716
20240118,144000,1015882189,1487,1486,1487,1486,7
20240118,143900,1015871784,1485,1480,1485,1480,3560
20240118,143800,1010602959,1480,1480,1480,1480,2050
20240118,143700,1007568959,1480,1482,1482,1480,20000
20240118,143600,977964022,1483,1483,1483,1483,0
20240118,143500,977964022,1483,1485,1485,1483,120
20240118,143400,977785842,1483,1484,1484,1483,6965
20240118,143300,967450140,1484,1484,1484,1484,0
20240118,143200,967450140,1484,1485,1485,1484,1925
20240118,143100,964593390,1484,1484,1484,1484,0
20240118,143000,964593390,1484,1484,1484,1484,6
20240118,142900,964584486,1484,1485,1485,1484,1634
20240118,142800,962158031,1485,1485,1485,1485,2300
20240118,142700,958742531,1485,1486,1486,1485,10672
20240118,142600,942891395,1486,1486,1486,1486,1504
20240118,142500,940656451,1486,1486,1487,1486,297
20240118,142400,940215107,1486,1486,1486,1486,300
20240118,142300,939769307,1486,1486,1486,1486,300
20240118,142200,939323507,1486,1487,1487,1486,500
20240118,142100,938580117,1487,1487,1487,1487,300
20240118,142000,938134017,1487,1487,1487,1487,300
20240118,141900,937687917,1487,1486,1487,1486,300
20240118,141800,937241907,1486,1486,1486,1486,300
20240118,141700,936796107,1486,1486,1486,1486,300
20240118,141600,936350307,1486,1486,1486,1486,300
20240118,141500,935904507,1486,1486,1486,1486,300
20240118,141400,935458707,1486,1486,1486,1486,300
20240118,141300,935012907,1486,1486,1486,1486,943
20240118,141200,933611609,1486,1487,1487,1486,2300
20240118,141100,930193404,1487,1487,1492,1487,530
20240118,141000,929405267,1487,1487,1492,1487,319
20240118,140900,928930464,1487,1487,1492,1487,151
20240118,140800,928705922,1492,1486,1492,1486,154
20240118,140700,928476954,1486,1486,1486,1486,150
20240118,140600,928254054,1486,1487,1487,1486,250
20240118,140500,927882454,1487,1487,1492,1487,405
20240118,140400,927280214,1488,1487,1488,1487,177
20240118,140300,927016878,1487,1489,1489,1487,20097
20240118,140200,897115068,1489,1490,1493,1489,1461
20240118,140100,894938185,1490,1490,1490,1490,150
20240118,140000,894714685,1490,1490,1490,1490,150
20240118,135900,894491185,1490,1490,1495,1490,151
20240118,135800,894266190,1490,1490,1490,1490,339
20240118,135700,893761080,1490,1491,1491,1490,650
20240118,135600,892792025,1491,1491,1491,1491,1110
20240118,135500,891137015,1491,1490,1491,1490,250
20240118,135400,890764420,1490,1493,1493,1490,4431
20240118,135300,884149777,1493,1492,1499,1492,158
20240118,135200,883913902,1492,1490,1497,1490,330
20240118,135100,883420687,1490,1492,1492,1490,7029
20240118,135000,872933493,1492,1497,1498,1492,94152
20240118,134900,732247916,1497,1497,1501,1497,316
20240118,134800,731774677,1497,1496,1497,1496,150
20240118,134700,731550252,1496,1496,1498,1496,263
20240118,134600,731156578,1496,1496,1499,1496,337
20240118,134500,730651789,1496,1495,1505,1495,155
20240118,134400,730419934,1495,1495,1495,1495,150
20240118,134300,730195684,1495,1495,1497,1495,157
20240118,134200,729960958,1495,1495,1496,1495,147
20240118,134100,729741191,1495,1496,1497,1495,681
20240118,134000,728722429,1496,1497,1497,1496,925
20240118,133900,727337759,1497,1498,1498,1497,2648
20240118,133800,723371140,1498,1498,1498,1498,150
20240118,133700,723146440,1498,1498,1498,1498,150
20240118,133600,722921740,1498,1498,1499,1498,216
20240118,133500,722598162,1498,1497,1499,1497,150
20240118,133400,722373487,1497,1497,1505,1497,151
20240118,133300,722147427,1497,1497,1505,1497,151
20240118,133200,721921372,1497,1498,1498,1497,1149
20240118,133100,720201274,1498,1497,1498,1497,162
20240118,133000,719958675,1497,1497,1497,1497,150
20240118,132900,719734125,1497,1497,1497,1497,150
20240118,132800,719509575,1497,1497,1506,1497,155
20240118,132700,719277495,1497,1497,1497,1497,150
20240118,132600,719052945,1497,1498,1499,1497,154
20240118,132500,718822294,1498,1498,1506,1497,148
20240118,132400,718600608,1498,1497,1506,1497,151
20240118,132300,718374487,1497,1497,1506,1497,152
20240118,132200,718146925,1497,1497,1497,1497,150
20240118,132100,717922375,1497,1497,1498,1497,151
20240118,132000,717696327,1497,1498,1498,1497,149
20240118,131900,717473135,1498,1498,1500,1498,154
20240118,131800,717242435,1498,1498,1500,1498,146
20240118,131700,717023725,1498,1498,1499,1498,153
20240118,131600,716794513,1498,1498,1500,1498,148
20240118,131500,716572805,1498,1500,1500,1498,149
20240118,131400,716349420,1500,1499,1500,1499,150
20240118,131300,716124545,1499,1498,1499,1498,154
20240118,131200,715893709,1498,1498,1499,1498,146
20240118,131100,715675000,1498,1498,1500,1498,169
20240118,131000,715421800,1498,1498,1505,1498,154
20240118,130900,715191086,1498,1498,1498,1498,150
20240118,130800,714966386,1500,1498,1500,1498,150
20240118,130700,714741676,1498,1497,1503,1497,212
20240118,130600,714423935,1497,1497,1502,1497,263
20240118,130500,714029584,1497,1497,1497,1497,150
20240118,130400,713805034,1497,1497,1497,1497,162
20240118,130300,713562520,1497,1495,1498,1495,300
20240118,130200,713113456,1495,1495,1495,1495,150
20240118,130100,712889206,1495,1495,1495,1495,150
20240118,130000,712664956,1495,1495,1495,1495,150
20240118,125900,712440706,1495,1495,1495,1495,150
20240118,125800,712216456,1495,1495,1495,1495,150
20240118,125700,711992206,1495,1495,1495,1495,150
20240118,125600,711767956,1495,1496,1496,1495,150
20240118,125500,711543671,1496,1495,1498,1495,146
20240118,125400,711325353,1495,1496,1502,1495,1779
20240118,125300,708664053,1496,1496,1496,1496,150
20240118,125200,708439653,1496,1496,1506,1496,152
20240118,125100,708212241,1496,1497,1497,1496,650
20240118,125000,707239196,1497,1497,1506,1497,155
20240118,124900,707007116,1498,1498,1498,1498,150
20240118,124800,706782416,1498,1498,1498,1498,150
20240118,124700,706557716,1498,1498,1498,1498,150
20240118,124600,706333016,1498,1498,1498,1498,150
20240118,124500,706108316,1498,1497,1513,1496,4166
20240118,124400,699873858,1497,1498,1498,1497,648
20240118,124300,698903789,1498,1498,1498,1498,150
20240118,124200,698679089,1498,1498,1510,1498,154
20240118,124100,698448349,1498,1497,1498,1497,696
20240118,124000,697406432,1497,1497,1510,1497,1150
20240118,123900,695683777,1497,1500,1500,1497,1150
20240118,123800,693960756,1500,1500,1500,1499,150
20240118,123700,693735766,1500,1500,1510,1500,151
20240118,123600,693509256,1500,1500,1500,1500,150
20240118,123500,693284256,1500,1500,1500,1500,150
20240118,123400,693059256,1500,1501,1510,1500,155
20240118,123300,692826691,1501,1499,1503,1499,150
20240118,123200,692601421,1499,1498,1517,1498,1155
20240118,123100,690852949,1498,1498,1498,1498,150
20240118,123000,690628249,1498,1498,1498,1498,150
20240118,122900,690403549,1498,1498,1498,1498,150
20240118,122800,690178849,1499,1499,1499,1497,150
20240118,122700,689954149,1499,1498,1507,1497,1152
20240118,122600,688228703,1498,1498,1507,1498,151
20240118,122500,688002411,1498,1498,1507,1498,154
20240118,122400,687771691,1498,1502,1502,1498,149
20240118,122300,687548155,1502,1501,1502,1500,2150
20240118,122200,684322066,1501,1501,1507,1501,151
20240118,122100,684095409,1502,1501,1507,1501,152
20240118,122000,683867231,1501,1500,1506,1500,152
20240118,121900,683639074,1500,1497,1506,1497,150
20240118,121800,683414099,1498,1497,1498,1496,1381
20240118,121700,681345431,1497,1497,1509,1497,153
20240118,121600,681116329,1497,1501,1509,1497,457
20240118,121500,680431454,1501,1501,1507,1501,168
20240118,121400,680179223,1501,1511,1511,1501,8939
20240118,121300,666678810,1511,1511,1511,1511,182
20240118,121200,666403808,1511,1511,1511,1511,150
20240118,121100,666177158,1511,1511,1511,1511,150
20240118,121000,665950508,1511,1511,1511,1511,150
20240118,120900,665723858,1511,1511,1517,1511,153
20240118,120800,665492657,1511,1511,1511,1511,150
20240118,120700,665266007,1511,1511,1511,1511,151
20240118,120600,665037846,1511,1511,1514,1511,160
20240118,120500,664796056,1511,1510,1511,1510,189
20240118,120400,664510577,1510,1507,1518,1507,371
20240118,120300,663949769,1507,1504,1507,1504,150
20240118,120200,663724004,1504,1523,1530,1502,7205
20240118,120100,652725505,1523,1517,1530,1517,5184
20240118,120000,644800530,1517,1500,1525,1500,23678
20240118,115900,608891594,1499,1495,1508,1495,16476
20240118,115800,584093040,1495,1496,1498,1494,9903
20240118,115700,569273599,1496,1495,1496,1494,732
20240118,115600,568178990,1496,1496,1496,1496,272
20240118,115500,567772078,1496,1494,1502,1494,151
20240118,115400,567546366,1502,1493,1503,1493,161
20240118,115300,567305878,1493,1493,1494,1493,151
20240118,115200,567080434,1493,1492,1505,1492,7895
20240118,115100,555252459,1492,1491,1492,1491,220
20240118,115000,554924399,1491,1491,1491,1491,150
20240118,114900,554700749,1491,1489,1492,1489,243
20240118,114800,554338513,1489,1487,1489,1487,150
20240118,114700,554115263,1487,1486,1487,1486,150
20240118,114600,553892253,1486,1487,1492,1484,721
20240118,114500,552820386,1487,1486,1487,1484,8150
20240118,114400,540722938,1486,1488,1488,1485,3950
20240118,114300,534849089,1488,1488,1488,1488,150
20240118,114200,534625889,1488,1488,1494,1488,151
20240118,114100,534401195,1488,1494,1494,1488,619
20240118,114000,533480117,1488,1488,1489,1488,307
20240118,113900,533023069,1488,1489,1489,1488,149
20240118,113800,532801283,1489,1489,1494,1489,160
20240118,113700,532562993,1489,1488,1494,1488,177
20240118,113600,532299405,1489,1489,1490,1489,149
20240118,113500,532077534,1489,1490,1490,1489,175
20240118,113400,531816899,1490,1489,1498,1489,156
20240118,113300,531584486,1489,1488,1498,1488,1110
20240118,113200,529931010,1488,1491,1498,1488,2280
20240118,113100,526533846,1491,1490,1498,1490,218
20240118,113000,526208539,1490,1487,1490,1487,694
20240118,112900,525174620,1486,1484,1486,1484,150
20240118,112800,524951895,1484,1486,1490,1484,1280
20240118,112700,523051521,1486,1486,1499,1484,12152
20240118,112600,505015737,1486,1485,1500,1485,223
20240118,112500,504684349,1485,1488,1500,1484,15206
20240118,112400,482097749,1488,1487,1490,1487,151
20240118,112300,481873064,1487,1495,1495,1487,7146
20240118,112200,471218857,1495,1495,1495,1495,150
20240118,112100,470994607,1495,1495,1506,1495,823
20240118,112000,469764167,1495,1499,1507,1491,2160
20240118,111900,466536075,1499,1499,1507,1499,160
20240118,111800,466296155,1499,1499,1506,1499,245
20240118,111700,465928795,1499,1498,1499,1498,150
20240118,111600,465704070,1498,1498,1498,1498,150
20240118,111500,465479370,1498,1498,1499,1498,250
20240118,111400,465104665,1498,1496,1503,1496,1285
20240118,111300,463174405,1496,1496,1496,1496,150
20240118,111200,462950005,1496,1497,1502,1496,155
20240118,111100,462718090,1496,1501,1502,1495,156
20240118,111000,462484708,1501,1493,1501,1493,154
20240118,110900,462254474,1493,1491,1502,1491,2622
20240118,110800,458319481,1491,1491,1491,1490,465
20240118,110700,457626181,1491,1490,1500,1490,158
20240118,110600,457390565,1490,1496,1501,1485,5375
20240118,110500,449371064,1496,1489,1500,1489,221
20240118,110400,449041134,1489,1485,1495,1485,1460
20240118,110300,446862690,1485,1486,1490,1484,663
20240118,110200,445877501,1486,1491,1494,1485,1921
20240118,110100,443015544,1491,1496,1496,1490,4989
20240118,110000,435560765,1496,1499,1500,1496,2972
20240118,105900,431107856,1499,1499,1507,1499,356
20240118,105800,430572585,1499,1499,1514,1499,2049
20240118,105700,427485182,1499,1499,1507,1499,155
20240118,105600,427252797,1499,1499,1507,1499,257
20240118,105500,426867498,1499,1500,1501,1499,1246
20240118,105400,424998561,1500,1500,1507,1500,165
20240118,105300,424751026,1500,1500,1507,1500,153
20240118,105200,424521505,1500,1505,1519,1500,16154
20240118,105100,400275043,1505,1511,1519,1505,5160
20240118,105000,392497555,1511,1510,1511,1510,150
20240118,104900,392270930,1510,1510,1519,1510,151
20240118,104800,392042911,1510,1510,1513,1510,153
20240118,104700,391811872,1510,1510,1513,1510,148
20240118,104600,391588383,1510,1510,1519,1510,155
20240118,104500,391354301,1510,1511,1519,1510,1150
20240118,104400,389615635,1511,1510,1519,1510,151
20240118,104300,389387611,1510,1509,1519,1509,152
20240118,104200,389158103,1509,1512,1520,1509,1189
20240118,104100,387362671,1512,1512,1522,1512,162
20240118,104000,387117611,1512,1512,1522,1512,204
20240118,103900,386808623,1522,1513,1522,1509,1091
20240118,103800,385156250,1514,1510,1520,1510,324
20240118,103700,384665792,1510,1512,1513,1509,2155
20240118,103600,381412217,1512,1511,1516,1511,153
20240118,103500,381181004,1511,1512,1516,1509,1561
20240118,103400,378823125,1512,1512,1520,1512,189
20240118,103300,378537269,1512,1509,1520,1509,200
20240118,103200,378234639,1509,1518,1518,1509,957
20240118,103100,376786693,1518,1505,1520,1505,5329
20240118,103000,368694103,1505,1504,1505,1495,5856
20240118,102900,359903312,1504,1515,1516,1504,4636
20240118,102800,352913594,1515,1516,1519,1515,3753
20240118,102700,347217599,1516,1524,1524,1516,4036
20240118,102600,341083059,1525,1521,1530,1521,1770
20240118,102500,338376173,1522,1525,1530,1521,3467
20240118,102400,333092800,1530,1520,1540,1520,3100
20240118,102300,328349971,1520,1539,1541,1500,24447
20240118,102200,291131408,1539,1539,1540,1539,146
20240118,102100,290906713,1539,1541,1541,1539,150
20240118,102000,290675783,1541,1539,1541,1539,150
20240118,101900,290444813,1539,1539,1544,1539,160
20240118,101800,290198523,1539,1539,1544,1539,154
20240118,101700,289961497,1544,1540,1544,1539,5165
20240118,101600,282007417,1540,1539,1548,1539,659
20240118,101500,280991524,1539,1537,1542,1536,5750
20240118,101400,272151274,1537,1530,1542,1530,665
20240118,101300,271126899,1529,1523,1530,1523,350
20240118,101200,270592784,1521,1543,1543,1521,39275
20240118,101100,210316543,1543,1546,1552,1543,12153
20240118,101000,191551086,1546,1547,1552,1546,160
20240118,100900,191303546,1547,1546,1552,1546,153
20240118,100800,191066935,1546,1548,1548,1545,6545
20240118,100700,180944680,1548,1551,1551,1548,150
20240118,100600,180712405,1551,1551,1551,1551,2150
20240118,100500,177377755,1551,1552,1560,1547,13002
20240118,100400,157210389,1551,1552,1557,1550,6294
20240118,100300,147447512,1552,1555,1558,1552,182
20240118,100200,147164661,1555,1555,1560,1555,165
20240118,100100,146908046,1555,1569,1569,1555,12728
20240118,100000,126981579,1569,1570,1570,1569,4133
20240118,095900,120492914,1570,1573,1573,1570,6311
20240118,095800,110577921,1573,1574,1575,1573,2272
20240118,095700,107001733,1575,1579,1579,1575,12857
20240118,095600,86725263,1579,1581,1582,1579,8150
20240118,095500,73843205,1581,1581,1581,1581,150
20240118,095400,73606055,1581,1581,1581,1581,150
20240118,095300,73368905,1581,1581,1581,1581,150
20240118,095200,73131755,1581,1581,1581,1581,150
20240118,095100,72894605,1581,1581,1581,1581,1150
20240118,095000,71076455,1581,1581,1581,1581,150
20240118,094900,70839305,1581,1581,1581,1581,150
20240118,094800,70602155,1581,1581,1581,1581,150
20240118,094700,70365005,1581,1581,1581,1580,2150
20240118,094600,66965865,1581,1581,1587,1581,155
20240118,094500,66720780,1581,1581,1581,1581,3250
20240118,094400,61582530,1581,1581,1581,1581,150
20240118,094300,61345380,1581,1582,1582,1581,150
20240118,094200,61108130,1582,1581,1582,1581,650
20240118,094100,60080045,1581,1581,1586,1580,2707
20240118,094000,55802685,1581,1580,1581,1580,145
20240118,093900,55573570,1580,1580,1580,1580,150
20240118,093800,55336570,1580,1579,1586,1579,1362
20240118,093700,53184572,1579,1586,1586,1579,955
20240118,093600,51675668,1580,1579,1580,1579,150
20240118,093500,51438728,1579,1579,1586,1579,152
20240118,093400,51198706,1579,1580,1580,1579,165
20240118,093300,50938123,1580,1580,1580,1580,180
20240118,093200,50653723,1580,1580,1580,1580,180
20240118,093100,50369323,1580,1580,1587,1579,664
20240118,093000,49320264,1580,1579,1580,1579,326
20240118,092900,48805268,1579,1578,1579,1578,180
20240118,092800,48521108,1578,1578,1590,1577,1206
20240118,092700,46617980,1578,1579,1579,1578,180
20240118,092600,46333808,1579,1578,1579,1578,180
20240118,092500,46049600,1578,1579,1590,1578,186
20240118,092400,45755960,1579,1578,1579,1578,180
20240118,092300,45471806,1578,1578,1578,1577,180
20240118,092200,45187802,1578,1578,1578,1578,180
20240118,092100,44903762,1578,1578,1578,1578,180
20240118,092000,44619722,1578,1578,1580,1578,280
20240118,091900,44177682,1578,1579,1579,1578,180
20240118,091800,43893498,1579,1579,1579,1579,180
20240118,091700,43609278,1579,1579,1579,1578,180
20240118,091600,43325190,1579,1590,1590,1579,95
20240118,091500,43175130,1578,1578,1578,1578,72
20240118,091400,43061514,1578,1580,1590,1578,1441
20240118,091300,40784646,1580,1581,1581,1580,180
20240118,091200,40500180,1581,1583,1590,1580,2091
20240118,091100,37193810,1583,1581,1583,1581,180
20240118,091000,36909170,1581,1581,1590,1581,200
20240118,090900,36592790,1581,1582,1582,1581,180
20240118,090800,36308168,1582,1581,1589,1581,1085
20240118,090700,34585481,1581,1582,1582,1579,1960
20240118,090600,31487849,1582,1582,1582,1582,180
20240118,090500,31203089,1582,1582,1582,1582,180
20240118,090400,30918329,1582,1577,1590,1577,1326
20240118,090300,28812963,1577,1572,1588,1572,1849
20240118,090200,25887307,1572,1574,1580,1572,12240
20240118,090100,6622793,1574,1580,1580,1574,372
20240118,090000,6036809,1576,1570,1579,1570,3842