stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,211300,9906500798,1334,1334,1334,1334,52676
20240118,211200,9906500798,1334,1334,1334,1334,0
20240118,211100,9906500798,1334,1334,1334,1334,0
20240118,211000,9906500798,1334,1334,1334,1334,0
20240118,210900,9906500798,1334,1334,1334,1334,0
20240118,210800,9906500798,1334,1334,1334,1334,0
20240118,210700,9906500798,1334,1334,1334,1334,0
20240118,210600,9906500798,1334,1334,1334,1334,0
20240118,210500,9906500798,1334,1334,1334,1334,0
20240118,210400,9906500798,1334,1334,1334,1334,0
20240118,210300,9906500798,1334,1334,1334,1334,0
20240118,210200,9906500798,1334,1334,1334,1334,0
20240118,210100,9906500798,1334,1334,1334,1334,0
20240118,210000,9906500798,1334,1334,1334,1334,0
20240118,205900,9906500798,1334,1334,1334,1334,0
20240118,205800,9906500798,1334,1334,1334,1334,0
20240118,205700,9906500798,1334,1334,1334,1334,0
20240118,205600,9906500798,1334,1334,1334,1334,0
20240118,205500,9906500798,1334,1334,1334,1334,0
20240118,205400,9906500798,1334,1334,1334,1334,0
20240118,205300,9906500798,1334,1334,1334,1334,0
20240118,205200,9906500798,1334,1334,1334,1334,0
20240118,205100,9906500798,1334,1334,1334,1334,0
20240118,205000,9906500798,1334,1334,1334,1334,0
20240118,204900,9906500798,1334,1334,1334,1334,0
20240118,204800,9906500798,1334,1334,1334,1334,0
20240118,204700,9906500798,1334,1334,1334,1334,0
20240118,204600,9906500798,1334,1334,1334,1334,0
20240118,204500,9906500798,1334,1334,1334,1334,0
20240118,204400,9906500798,1334,1334,1334,1334,0
20240118,204300,9906500798,1334,1334,1334,1334,52676
20240118,204200,9906500798,1334,1334,1334,1334,0
20240118,204100,9906500798,1334,1334,1334,1334,0
20240118,204000,9906500798,1334,1334,1334,1334,0
20240118,203900,9906500798,1334,1334,1334,1334,0
20240118,203800,9906500798,1334,1334,1334,1334,0
20240118,203700,9906500798,1334,1334,1334,1334,0
20240118,203600,9906500798,1334,1334,1334,1334,0
20240118,203500,9906500798,1334,1334,1334,1334,0
20240118,203400,9906500798,1334,1334,1334,1334,0
20240118,203300,9906500798,1334,1334,1334,1334,0
20240118,203200,9906500798,1334,1334,1334,1334,0
20240118,203100,9906500798,1334,1334,1334,1334,0
20240118,203000,9906500798,1334,1334,1334,1334,0
20240118,202900,9906500798,1334,1334,1334,1334,0
20240118,202800,9906500798,1334,1334,1334,1334,0
20240118,202700,9906500798,1334,1334,1334,1334,0
20240118,202600,9906500798,1334,1334,1334,1334,0
20240118,202500,9906500798,1334,1334,1334,1334,0
20240118,202400,9906500798,1334,1334,1334,1334,0
20240118,202300,9906500798,1334,1334,1334,1334,0
20240118,202200,9906500798,1334,1334,1334,1334,0
20240118,202100,9906500798,1334,1334,1334,1334,0
20240118,202000,9906500798,1334,1334,1334,1334,0
20240118,201900,9906500798,1334,1334,1334,1334,0
20240118,201800,9906500798,1334,1334,1334,1334,0
20240118,201700,9906500798,1334,1334,1334,1334,0
20240118,201600,9906500798,1334,1334,1334,1334,0
20240118,201500,9906500798,1334,1334,1334,1334,0
20240118,201400,9906500798,1334,1334,1334,1334,0
20240118,201300,9906500798,1334,1334,1334,1334,52676
20240118,201200,9906500798,1334,1334,1334,1334,0
20240118,201100,9906500798,1334,1334,1334,1334,0
20240118,201000,9906500798,1334,1334,1334,1334,0
20240118,200900,9906500798,1334,1334,1334,1334,0
20240118,200800,9906500798,1334,1334,1334,1334,0
20240118,200700,9906500798,1334,1334,1334,1334,0
20240118,200600,9906500798,1334,1334,1334,1334,0
20240118,200500,9906500798,1334,1334,1334,1334,0
20240118,200400,9906500798,1334,1334,1334,1334,0
20240118,200300,9906500798,1334,1334,1334,1334,0
20240118,200200,9906500798,1334,1334,1334,1334,0
20240118,200100,9906500798,1334,1334,1334,1334,0
20240118,200000,9906500798,1334,1334,1334,1334,0
20240118,195900,9906500798,1334,1334,1334,1334,0
20240118,195800,9906500798,1334,1334,1334,1334,0
20240118,195700,9906500798,1334,1334,1334,1334,0
20240118,195600,9906500798,1334,1334,1334,1334,0
20240118,195500,9906500798,1334,1334,1334,1334,0
20240118,195400,9906500798,1334,1334,1334,1334,0
20240118,195300,9906500798,1334,1334,1334,1334,0
20240118,195200,9906500798,1334,1334,1334,1334,0
20240118,195100,9906500798,1334,1334,1334,1334,0
20240118,195000,9906500798,1334,1334,1334,1334,0
20240118,194900,9906500798,1334,1334,1334,1334,0
20240118,194800,9906500798,1334,1334,1334,1334,0
20240118,194700,9906500798,1334,1334,1334,1334,0
20240118,194600,9906500798,1334,1334,1334,1334,0
20240118,194500,9906500798,1334,1334,1334,1334,0
20240118,194400,9906500798,1334,1334,1334,1334,0
20240118,194300,9906500798,1334,1334,1334,1334,52676
20240118,194200,9906500798,1334,1334,1334,1334,0
20240118,194100,9906500798,1334,1334,1334,1334,0
20240118,194000,9906500798,1334,1334,1334,1334,0
20240118,193900,9906500798,1334,1334,1334,1334,0
20240118,193800,9906500798,1334,1334,1334,1334,0
20240118,193700,9906500798,1334,1334,1334,1334,0
20240118,193600,9906500798,1334,1334,1334,1334,0
20240118,193500,9906500798,1334,1334,1334,1334,0
20240118,193400,9906500798,1334,1334,1334,1334,0
20240118,193300,9906500798,1334,1334,1334,1334,0
20240118,193200,9906500798,1334,1334,1334,1334,0
20240118,193100,9906500798,1334,1334,1334,1334,0
20240118,193000,9906500798,1334,1334,1334,1334,0
20240118,192900,9906500798,1334,1334,1334,1334,0
20240118,192800,9906500798,1334,1334,1334,1334,0
20240118,192700,9906500798,1334,1334,1334,1334,0
20240118,192600,9906500798,1334,1334,1334,1334,0
20240118,192500,9906500798,1334,1334,1334,1334,0
20240118,192400,9906500798,1334,1334,1334,1334,0
20240118,192300,9906500798,1334,1334,1334,1334,0
20240118,192200,9906500798,1334,1334,1334,1334,0
20240118,192100,9906500798,1334,1334,1334,1334,0
20240118,192000,9906500798,1334,1334,1334,1334,0
20240118,191900,9906500798,1334,1334,1334,1334,0
20240118,191800,9906500798,1334,1334,1334,1334,0
20240118,191700,9906500798,1334,1334,1334,1334,0
20240118,191600,9906500798,1334,1334,1334,1334,0
20240118,191500,9906500798,1334,1334,1334,1334,0
20240118,191400,9906500798,1334,1334,1334,1334,0
20240118,191300,9906500798,1334,1334,1334,1334,52676
20240118,191200,9906500798,1334,1334,1334,1334,0
20240118,191100,9906500798,1334,1334,1334,1334,0
20240118,191000,9906500798,1334,1334,1334,1334,0
20240118,190900,9906500798,1334,1334,1334,1334,0
20240118,190800,9906500798,1334,1334,1334,1334,0
20240118,190700,9906500798,1334,1334,1334,1334,0
20240118,190600,9906500798,1334,1334,1334,1334,0
20240118,190500,9906500798,1334,1334,1334,1334,0
20240118,190400,9906500798,1334,1334,1334,1334,0
20240118,190300,9906500798,1334,1334,1334,1334,0
20240118,190200,9906500798,1334,1334,1334,1334,0
20240118,190100,9906500798,1334,1334,1334,1334,0
20240118,190000,9906500798,1334,1334,1334,1334,0
20240118,185900,9906500798,1334,1334,1334,1334,0
20240118,185800,9906500798,1334,1334,1334,1334,0
20240118,185700,9906500798,1334,1334,1334,1334,0
20240118,185600,9906500798,1334,1334,1334,1334,0
20240118,185500,9906500798,1334,1334,1334,1334,0
20240118,185400,9906500798,1334,1334,1334,1334,0
20240118,185300,9906500798,1334,1334,1334,1334,0
20240118,185200,9906500798,1334,1334,1334,1334,0
20240118,185100,9906500798,1334,1334,1334,1334,0
20240118,185000,9906500798,1334,1334,1334,1334,0
20240118,184900,9906500798,1334,1334,1334,1334,0
20240118,184800,9906500798,1334,1334,1334,1334,0
20240118,184700,9906500798,1334,1334,1334,1334,0
20240118,184600,9906500798,1334,1334,1334,1334,0
20240118,184500,9906500798,1334,1334,1334,1334,0
20240118,184400,9906500798,1334,1334,1334,1334,0
20240118,184300,9906500798,1334,1334,1334,1334,52676
20240118,184200,9906500798,1334,1334,1334,1334,0
20240118,184100,9906500798,1334,1334,1334,1334,0
20240118,184000,9906500798,1334,1334,1334,1334,0
20240118,183900,9906500798,1334,1334,1334,1334,0
20240118,183800,9906500798,1334,1334,1334,1334,0
20240118,183700,9906500798,1334,1334,1334,1334,0
20240118,183600,9906500798,1334,1334,1334,1334,0
20240118,183500,9906500798,1334,1334,1334,1334,0
20240118,183400,9906500798,1334,1334,1334,1334,0
20240118,183300,9906500798,1334,1334,1334,1334,0
20240118,183200,9906500798,1334,1334,1334,1334,0
20240118,183100,9906500798,1334,1334,1334,1334,0
20240118,183000,9906500798,1334,1334,1334,1334,0
20240118,182900,9906500798,1334,1334,1334,1334,0
20240118,182800,9906500798,1334,1334,1334,1334,0
20240118,182700,9906500798,1334,1334,1334,1334,0
20240118,182600,9906500798,1334,1334,1334,1334,0
20240118,182500,9906500798,1334,1334,1334,1334,0
20240118,182400,9906500798,1334,1334,1334,1334,0
20240118,182300,9906500798,1334,1334,1334,1334,0
20240118,182200,9906500798,1334,1334,1334,1334,0
20240118,182100,9906500798,1334,1334,1334,1334,0
20240118,182000,9906500798,1334,1334,1334,1334,0
20240118,181900,9906500798,1334,1334,1334,1334,0
20240118,181800,9906500798,1334,1334,1334,1334,0
20240118,181700,9906500798,1334,1334,1334,1334,0
20240118,181600,9906500798,1334,1334,1334,1334,0
20240118,181500,9906500798,1334,1334,1334,1334,0
20240118,181400,9906500798,1334,1334,1334,1334,0
20240118,181300,9906500798,1334,1334,1334,1334,52676
20240118,181200,9906500798,1334,1334,1334,1334,0
20240118,181100,9906500798,1334,1334,1334,1334,0
20240118,181000,9906500798,1334,1334,1334,1334,0
20240118,180900,9906500798,1334,1334,1334,1334,0
20240118,180800,9906500798,1334,1334,1334,1334,0
20240118,180700,9906500798,1334,1334,1334,1334,0
20240118,180600,9906500798,1334,1334,1334,1334,0
20240118,180500,9906500798,1334,1334,1334,1334,0
20240118,180400,9906500798,1334,1334,1334,1334,0
20240118,180300,9906500798,1334,1334,1334,1334,0
20240118,180200,9906500798,1334,1334,1334,1334,0
20240118,180100,9906500798,1334,1334,1334,1334,0
20240118,180000,9906500798,1334,1334,1334,1334,0
20240118,175900,9906500798,1334,1334,1334,1334,0
20240118,175800,9906500798,1334,1334,1334,1334,0
20240118,175700,9906500798,1334,1334,1334,1334,0
20240118,175600,9906500798,1334,1334,1334,1334,0
20240118,175500,9906500798,1334,1334,1334,1334,0
20240118,175400,9906500798,1334,1334,1334,1334,0
20240118,175300,9906500798,1334,1334,1334,1334,0
20240118,175200,9906500798,1334,1334,1334,1334,0
20240118,175100,9906500798,1334,1334,1334,1334,0
20240118,175000,9906500798,1334,1334,1334,1334,0
20240118,174900,9906500798,1334,1334,1334,1334,0
20240118,174800,9906500798,1334,1334,1334,1334,0
20240118,174700,9906500798,1334,1334,1334,1334,0
20240118,174600,9906500798,1334,1334,1334,1334,0
20240118,174500,9906500798,1334,1334,1334,1334,0
20240118,174400,9906500798,1334,1334,1334,1334,0
20240118,174300,9906500798,1334,1334,1334,1334,52676
20240118,174200,9906500798,1334,1334,1334,1334,0
20240118,174100,9906500798,1334,1334,1334,1334,0
20240118,174000,9906500798,1334,1334,1334,1334,0
20240118,173900,9906500798,1334,1334,1334,1334,0
20240118,173800,9906500798,1334,1334,1334,1334,0
20240118,173700,9906500798,1334,1334,1334,1334,0
20240118,173600,9906500798,1334,1334,1334,1334,0
20240118,173500,9906500798,1334,1334,1334,1334,0
20240118,173400,9906500798,1334,1334,1334,1334,0
20240118,173300,9906500798,1334,1334,1334,1334,0
20240118,173200,9906500798,1334,1334,1334,1334,0
20240118,173100,9906500798,1334,1334,1334,1334,0
20240118,173000,9906500798,1334,1334,1334,1334,0
20240118,172900,9906500798,1334,1334,1334,1334,0
20240118,172800,9906500798,1334,1334,1334,1334,0
20240118,172700,9906500798,1334,1334,1334,1334,0
20240118,172600,9906500798,1334,1334,1334,1334,0
20240118,172500,9906500798,1334,1334,1334,1334,0
20240118,172400,9906500798,1334,1334,1334,1334,0
20240118,172300,9906500798,1334,1334,1334,1334,0
20240118,172200,9906500798,1334,1334,1334,1334,0
20240118,172100,9906500798,1334,1334,1334,1334,0
20240118,172000,9906500798,1334,1334,1334,1334,0
20240118,171900,9906500798,1334,1334,1334,1334,0
20240118,171800,9906500798,1334,1334,1334,1334,0
20240118,171700,9906500798,1334,1334,1334,1334,0
20240118,171600,9906500798,1334,1334,1334,1334,0
20240118,171500,9906500798,1334,1334,1334,1334,0
20240118,171400,9906500798,1334,1334,1334,1334,0
20240118,171300,9906500798,1334,1334,1334,1334,52676
20240118,171200,9906500798,1334,1334,1334,1334,0
20240118,171100,9906500798,1334,1334,1334,1334,0
20240118,171000,9906500798,1334,1334,1334,1334,0
20240118,170900,9906500798,1334,1334,1334,1334,0
20240118,170800,9906500798,1334,1334,1334,1334,0
20240118,170700,9906500798,1334,1334,1334,1334,0
20240118,170600,9906500798,1334,1334,1334,1334,0
20240118,170500,9906500798,1334,1334,1334,1334,0
20240118,170400,9906500798,1334,1334,1334,1334,0
20240118,170300,9906500798,1334,1334,1334,1334,0
20240118,170200,9906500798,1334,1334,1334,1334,0
20240118,170100,9906500798,1334,1334,1334,1334,0
20240118,170000,9906500798,1334,1334,1334,1334,0
20240118,165900,9906500798,1334,1334,1334,1334,0
20240118,165800,9906500798,1334,1334,1334,1334,0
20240118,165700,9906500798,1334,1334,1334,1334,0
20240118,165600,9906500798,1334,1334,1334,1334,0
20240118,165500,9906500798,1334,1334,1334,1334,0
20240118,165400,9906500798,1334,1334,1334,1334,0
20240118,165300,9906500798,1334,1334,1334,1334,0
20240118,165200,9906500798,1334,1334,1334,1334,0
20240118,165100,9906500798,1334,1334,1334,1334,0
20240118,165000,9906500798,1334,1334,1334,1334,0
20240118,164900,9906500798,1334,1334,1334,1334,0
20240118,164800,9906500798,1334,1334,1334,1334,0
20240118,164700,9906500798,1334,1334,1334,1334,0
20240118,164600,9906500798,1334,1334,1334,1334,0
20240118,164500,9906500798,1334,1334,1334,1334,0
20240118,164400,9906500798,1334,1334,1334,1334,0
20240118,164300,9906500798,1334,1334,1334,1334,52676
20240118,164200,9906500798,1334,1334,1334,1334,0
20240118,164100,9906500798,1334,1334,1334,1334,0
20240118,164000,9906500798,1334,1334,1334,1334,0
20240118,163900,9906500798,1334,1334,1334,1334,0
20240118,163800,9906500798,1334,1334,1334,1334,0
20240118,163700,9906500798,1334,1334,1334,1334,0
20240118,163600,9906500798,1334,1334,1334,1334,0
20240118,163500,9906500798,1334,1334,1334,1334,0
20240118,163400,9906500798,1334,1334,1334,1334,0
20240118,163300,9906500798,1334,1334,1334,1334,0
20240118,163200,9906500798,1334,1334,1334,1334,0
20240118,163100,9906500798,1334,1334,1334,1334,0
20240118,163000,9906500798,1334,1334,1334,1334,0
20240118,162900,9906500798,1334,1334,1334,1334,0
20240118,162800,9906500798,1334,1334,1334,1334,0
20240118,162700,9906500798,1334,1334,1334,1334,0
20240118,162600,9906500798,1334,1334,1334,1334,0
20240118,162500,9906500798,1334,1334,1334,1334,0
20240118,162400,9906500798,1334,1334,1334,1334,0
20240118,162300,9906500798,1334,1334,1334,1334,0
20240118,162200,9906500798,1334,1334,1334,1334,0
20240118,162100,9906500798,1334,1334,1334,1334,0
20240118,162000,9906500798,1334,1334,1334,1334,0
20240118,161900,9906500798,1334,1334,1334,1334,0
20240118,161800,9906500798,1334,1334,1334,1334,0
20240118,161700,9906500798,1334,1334,1334,1334,0
20240118,161600,9906500798,1334,1334,1334,1334,0
20240118,161500,9906500798,1334,1334,1334,1334,0
20240118,161400,9906500798,1334,1334,1334,1334,0
20240118,161300,9906500798,1334,1334,1334,1334,52676
20240118,161200,9906500798,1334,1334,1334,1334,0
20240118,161100,9906500798,1334,1334,1334,1334,0
20240118,161000,9906500798,1334,1334,1334,1334,0
20240118,160900,9906500798,1334,1334,1334,1334,0
20240118,160800,9906500798,1334,1334,1334,1334,0
20240118,160700,9906500798,1334,1334,1334,1334,0
20240118,160600,9906500798,1334,1334,1334,1334,0
20240118,160500,9906500798,1334,1334,1334,1334,0
20240118,160400,9906500798,1334,1334,1334,1334,0
20240118,160300,9906500798,1334,1334,1334,1334,0
20240118,160200,9906500798,1334,1334,1334,1334,0
20240118,160100,9906500798,1334,1334,1334,1334,0
20240118,160000,9906500798,1334,1334,1334,1334,0
20240118,155900,9906500798,1334,1334,1334,1334,0
20240118,155800,9906500798,1334,1334,1334,1334,0
20240118,155700,9906500798,1334,1334,1334,1334,0
20240118,155600,9906500798,1334,1334,1334,1334,0
20240118,155500,9906500798,1334,1334,1334,1334,0
20240118,155400,9906500798,1334,1334,1334,1334,0
20240118,155300,9906500798,1334,1334,1334,1334,0
20240118,155200,9906500798,1334,1334,1334,1334,0
20240118,155100,9906500798,1334,1334,1334,1334,0
20240118,155000,9906500798,1334,1334,1334,1334,0
20240118,154900,9906500798,1334,1334,1334,1334,0
20240118,154800,9906500798,1334,1334,1334,1334,0
20240118,154700,9906500798,1334,1334,1334,1334,0
20240118,154600,9906500798,1334,1334,1334,1334,0
20240118,154500,9906500798,1334,1334,1334,1334,0
20240118,154400,9906500798,1334,1334,1334,1334,0
20240118,154300,9906500798,1334,1334,1334,1334,52676
20240118,154200,9906500798,1334,1334,1334,1334,0
20240118,154100,9906500798,1334,1334,1334,1334,0
20240118,154000,9906500798,1334,1334,1334,1334,0
20240118,153900,9906500798,1334,1334,1334,1334,0
20240118,153800,9906500798,1334,1334,1334,1334,0
20240118,153700,9906500798,1334,1334,1334,1334,0
20240118,153600,9906500798,1334,1334,1334,1334,0
20240118,153500,9906500798,1334,1334,1334,1334,0
20240118,153400,9906500798,1334,1334,1334,1334,0
20240118,153300,9906500798,1334,1334,1334,1334,0
20240118,153200,9906500798,1334,1334,1334,1334,0
20240118,153100,9906500798,1334,1334,1334,1334,0
20240118,153000,9906500798,1334,1334,1334,1334,52676
20240118,152900,9836231014,1334,1334,1334,1334,0
20240118,152800,9836231014,1334,1334,1334,1334,0
20240118,152700,9836231014,1334,1334,1334,1334,0
20240118,152600,9836231014,1334,1334,1334,1334,0
20240118,152500,9836231014,1334,1334,1334,1334,0
20240118,152400,9836231014,1334,1334,1334,1334,0
20240118,152300,9836231014,1334,1334,1334,1334,0
20240118,152200,9836231014,1334,1334,1334,1334,0
20240118,152100,9836231014,1334,1334,1334,1334,0
20240118,152000,9836231014,1334,1334,1334,1334,0
20240118,151900,9836231014,1334,1329,1339,1323,19831
20240118,151800,9809800415,1328,1314,1328,1313,45225
20240118,151700,9750138205,1314,1319,1319,1312,9004
20240118,151600,9738279783,1311,1310,1319,1305,26224
20240118,151500,9703879911,1310,1302,1310,1300,30195
20240118,151400,9664515478,1301,1307,1307,1301,6711
20240118,151300,9655748458,1306,1300,1307,1295,32319
20240118,151200,9613719716,1308,1305,1308,1300,10574
20240118,151100,9599926933,1299,1286,1304,1286,22458
20240118,151000,9570840408,1286,1282,1286,1280,17253
20240118,150900,9548705539,1282,1273,1282,1270,17021
20240118,150800,9527037444,1274,1281,1281,1274,7154
20240118,150700,9517908822,1278,1282,1282,1278,1828
20240118,150600,9515572570,1283,1277,1283,1277,5201
20240118,150500,9508907978,1277,1273,1279,1273,2055
20240118,150400,9506280722,1273,1276,1279,1272,2976
20240118,150300,9502491023,1279,1278,1279,1270,22426
20240118,150200,9473981731,1280,1288,1288,1275,5986
20240118,150100,9466317455,1290,1287,1292,1281,23435
20240118,150000,9436177515,1287,1280,1294,1280,20424
20240118,145900,9409980705,1278,1272,1279,1272,2101
20240118,145800,9407294883,1280,1271,1281,1261,24663
20240118,145700,9375800762,1270,1253,1270,1253,18298
20240118,145600,9352750653,1249,1240,1265,1239,132532
20240118,145500,9187713639,1240,1232,1240,1232,17725
20240118,145400,9165777877,1232,1230,1233,1230,8609
20240118,145300,9155175564,1233,1233,1233,1229,2341
20240118,145200,9152290685,1232,1232,1233,1232,1575
20240118,145100,9150350284,1232,1230,1232,1229,3289
20240118,145000,9146305090,1229,1229,1229,1229,534
20240118,144900,9145648804,1227,1228,1230,1227,1033
20240118,144800,9144381217,1230,1231,1231,1225,2185
20240118,144700,9141700187,1226,1228,1233,1226,6444
20240118,144600,9133790036,1234,1220,1234,1220,4625
20240118,144500,9128123818,1221,1220,1221,1218,10944
20240118,144400,9114773373,1220,1222,1225,1220,4032
20240118,144300,9109848400,1228,1241,1241,1221,57061
20240118,144200,9039409516,1241,1247,1247,1241,9034
20240118,144100,9028164623,1247,1250,1251,1246,18620
20240118,144000,9004953199,1246,1255,1255,1246,50107
20240118,143900,8942385683,1255,1255,1256,1245,12760
20240118,143800,8926425465,1254,1246,1254,1246,31538
20240118,143700,8887000574,1245,1245,1246,1245,820
20240118,143600,8885979664,1246,1243,1246,1243,3039
20240118,143500,8882202130,1243,1243,1243,1243,1634
20240118,143400,8880171068,1242,1242,1243,1242,1904
20240118,143300,8877805838,1241,1243,1243,1240,5013
20240118,143200,8871581772,1242,1244,1244,1242,10182
20240118,143100,8858923485,1245,1247,1247,1245,12300
20240118,143000,8843591074,1248,1250,1250,1247,9642
20240118,142900,8831552727,1249,1247,1249,1247,2715
20240118,142800,8828163590,1247,1246,1247,1246,4193
20240118,142700,8822938062,1246,1248,1249,1246,7439
20240118,142600,8813656007,1246,1241,1246,1241,9525
20240118,142500,8801814110,1241,1237,1241,1236,12948
20240118,142400,8785800869,1236,1240,1240,1236,68374
20240118,142300,8701119550,1240,1242,1242,1240,37828
20240118,142200,8654189290,1242,1245,1245,1242,7243
20240118,142100,8645186755,1244,1247,1247,1244,10900
20240118,142000,8631612331,1246,1246,1248,1245,14496
20240118,141900,8613550782,1244,1244,1244,1242,8410
20240118,141800,8603097789,1244,1245,1247,1244,9339
20240118,141700,8591465605,1245,1251,1251,1245,8309
20240118,141600,8581114171,1246,1250,1250,1246,4190
20240118,141500,8575889604,1252,1253,1254,1252,1678
20240118,141400,8573785605,1253,1257,1257,1242,8744
20240118,141300,8562888712,1249,1251,1257,1249,823
20240118,141200,8561859757,1252,1253,1259,1251,2858
20240118,141100,8558280237,1254,1257,1258,1253,3585
20240118,141000,8553772821,1258,1258,1258,1258,1
20240118,140900,8553771563,1262,1264,1265,1250,23712
20240118,140800,8523950370,1262,1269,1269,1262,895
20240118,140700,8522819467,1270,1270,1271,1264,2696
20240118,140600,8519406975,1270,1270,1270,1269,60
20240118,140500,8519330820,1265,1274,1274,1265,2454
20240118,140400,8516217651,1268,1276,1276,1268,1259
20240118,140300,8514616326,1276,1270,1276,1270,18345
20240118,140200,8491260919,1273,1270,1275,1270,648
20240118,140100,8490434903,1269,1262,1269,1262,7768
20240118,140000,8480604958,1262,1258,1262,1258,3578
20240118,135900,8476098828,1258,1252,1258,1252,1212
20240118,135800,8474580465,1252,1253,1253,1252,1254
20240118,135700,8473010407,1253,1251,1253,1251,300
20240118,135600,8472634809,1250,1253,1253,1244,2760
20240118,135500,8469191500,1253,1250,1253,1248,3754
20240118,135400,8464498665,1251,1262,1262,1251,50595
20240118,135300,8400799858,1261,1270,1270,1261,1502
20240118,135200,8398905017,1273,1261,1273,1261,897
20240118,135100,8397767356,1261,1273,1273,1261,6967
20240118,135000,8388959998,1273,1273,1274,1269,22
20240118,134900,8388931983,1273,1276,1276,1273,2
20240118,134800,8388929434,1276,1274,1276,1269,3045
20240118,134700,8385054059,1275,1276,1277,1269,3335
20240118,134600,8380805431,1276,1273,1277,1269,8330
20240118,134500,8370201226,1278,1261,1278,1255,19726
20240118,134400,8345256580,1261,1258,1261,1258,2221
20240118,134300,8342459901,1259,1254,1259,1240,55801
20240118,134200,8272763877,1242,1261,1265,1240,101241
20240118,134100,8145404691,1261,1268,1269,1261,10140
20240118,134000,8132590129,1269,1270,1270,1269,183
20240118,133900,8132357901,1266,1266,1268,1265,1250
20240118,133800,8130775498,1265,1266,1266,1265,2281
20240118,133700,8127887913,1266,1266,1267,1266,5687
20240118,133600,8120683755,1267,1269,1269,1267,4806
20240118,133500,8114589154,1268,1279,1279,1268,3812
20240118,133400,8109737191,1279,1280,1280,1279,3101
20240118,133300,8105769512,1280,1270,1280,1270,897
20240118,133200,8104629171,1271,1268,1271,1268,990
20240118,133100,8103371289,1269,1264,1269,1263,2040
20240118,133000,8100793667,1263,1263,1272,1263,2313
20240118,132900,8097871827,1262,1268,1268,1262,5320
20240118,132800,8091143921,1273,1273,1273,1265,8590
20240118,132700,8080263663,1268,1276,1276,1267,9181
20240118,132600,8068628267,1277,1271,1277,1268,7066
20240118,132500,8059661361,1270,1282,1282,1269,28077
20240118,132400,8023907732,1282,1277,1282,1276,2499
20240118,132300,8020717938,1277,1277,1283,1277,1511
20240118,132200,8018788369,1276,1282,1282,1276,1807
20240118,132100,8016481469,1282,1279,1284,1276,1128
20240118,132000,8015039409,1279,1284,1284,1279,2104
20240118,131900,8012348087,1284,1281,1284,1281,287
20240118,131800,8011979951,1281,1278,1281,1276,3934
20240118,131700,8006952278,1278,1280,1280,1273,1268
20240118,131600,8005334694,1281,1291,1291,1276,24717
20240118,131500,7973711595,1290,1297,1297,1285,688
20240118,131400,7972825950,1297,1286,1297,1283,10792
20240118,131300,7958958441,1289,1297,1297,1285,9844
20240118,131200,7946293931,1297,1298,1298,1289,272
20240118,131100,7945942855,1299,1293,1299,1290,3437
20240118,131000,7941505318,1296,1297,1297,1296,982
20240118,130900,7940231838,1304,1296,1304,1296,6005
20240118,130800,7932441169,1307,1304,1309,1296,15344
20240118,130700,7912507149,1304,1309,1314,1303,1626
20240118,130600,7910381531,1315,1298,1315,1298,6953
20240118,130500,7901289806,1305,1297,1309,1291,12328
20240118,130400,7885263269,1305,1307,1307,1290,7005
20240118,130300,7876181637,1302,1307,1308,1302,2112
20240118,130200,7873421228,1308,1303,1308,1300,3949
20240118,130100,7868270857,1303,1299,1303,1299,2506
20240118,130000,7865015140,1299,1298,1300,1290,8431
20240118,125900,7854073552,1298,1290,1300,1289,9685
20240118,125800,7841493300,1281,1288,1290,1276,1568
20240118,125700,7839483583,1287,1296,1300,1287,4700
20240118,125600,7833396315,1303,1302,1309,1296,8123
20240118,125500,7822820677,1305,1299,1317,1299,8468
20240118,125400,7811773201,1300,1293,1300,1293,8564
20240118,125300,7800660848,1293,1295,1295,1293,11233
20240118,125200,7786116660,1295,1280,1295,1280,12047
20240118,125100,7770650271,1280,1270,1280,1270,2001
20240118,125000,7768090955,1270,1270,1270,1270,14
20240118,124900,7768073175,1270,1271,1275,1267,4171
20240118,124800,7762779304,1271,1272,1275,1269,1135
20240118,124700,7761334947,1273,1273,1275,1270,609
20240118,124600,7760559077,1270,1273,1273,1269,108
20240118,124500,7760421907,1275,1268,1275,1266,3564
20240118,124400,7755891360,1269,1272,1275,1269,203
20240118,124300,7755633388,1268,1268,1268,1268,44
20240118,124200,7755577596,1267,1270,1279,1267,4005
20240118,124100,7750487669,1269,1278,1283,1269,5291
20240118,124000,7743730134,1277,1281,1286,1277,12127
20240118,123900,7728185620,1281,1276,1288,1275,21316
20240118,123800,7700897730,1277,1270,1277,1265,17100
20240118,123700,7679134672,1269,1264,1269,1256,9224
20240118,123600,7667475209,1264,1265,1266,1253,3066
20240118,123500,7663606334,1266,1262,1266,1262,1628
20240118,123400,7661550711,1262,1250,1262,1250,17796
20240118,123300,7639147481,1250,1251,1251,1247,6082
20240118,123200,7631544697,1251,1251,1251,1251,15
20240118,123100,7631525932,1245,1245,1245,1245,924
20240118,123000,7630375552,1245,1247,1247,1245,2000
20240118,122900,7627884070,1247,1251,1254,1246,7414
20240118,122800,7618630956,1256,1251,1256,1251,1775
20240118,122700,7616407049,1257,1251,1257,1251,382
20240118,122600,7615926929,1258,1259,1259,1257,1101
20240118,122500,7614541920,1250,1258,1262,1250,13701
20240118,122400,7597365897,1258,1251,1258,1251,11371
20240118,122300,7583110370,1251,1248,1251,1248,4357
20240118,122200,7577663537,1248,1245,1248,1245,451
20240118,122100,7577100829,1247,1242,1247,1242,1419
20240118,122000,7575337422,1246,1242,1246,1242,301
20240118,121900,7574963576,1236,1246,1246,1235,59309
20240118,121800,7501567653,1246,1247,1247,1245,16828
20240118,121700,7480602453,1247,1252,1252,1247,3658
20240118,121600,7476035850,1252,1255,1255,1251,12451
20240118,121500,7460457223,1251,1251,1251,1251,1
20240118,121400,7460455972,1255,1250,1255,1248,11752
20240118,121300,7445757958,1250,1254,1254,1250,7283
20240118,121200,7436633835,1259,1253,1259,1253,2
20240118,121100,7436631323,1259,1255,1259,1251,5551
20240118,121000,7429677477,1254,1255,1256,1254,3497
20240118,120900,7425289563,1255,1257,1260,1255,2380
20240118,120800,7422299618,1260,1261,1261,1257,307
20240118,120700,7421912999,1257,1258,1258,1257,645
20240118,120600,7421102124,1261,1261,1261,1261,5
20240118,120500,7421095819,1261,1263,1263,1259,9199
20240118,120400,7409484960,1262,1271,1271,1262,5058
20240118,120300,7403076503,1270,1264,1270,1261,1903
20240118,120200,7400662402,1259,1258,1259,1258,1157
20240118,120100,7399205741,1260,1261,1261,1260,3034
20240118,120000,7395382801,1261,1260,1261,1260,641
20240118,115900,7394575040,1259,1261,1261,1259,1447
20240118,115800,7392752851,1260,1260,1260,1260,600
20240118,115700,7391996851,1262,1261,1262,1258,4007
20240118,115600,7386945660,1261,1270,1270,1261,5294
20240118,115500,7380266476,1265,1272,1272,1265,66
20240118,115400,7380182787,1272,1268,1272,1268,58
20240118,115300,7380109208,1268,1263,1268,1263,972
20240118,115200,7378876727,1268,1268,1268,1268,1
20240118,115100,7378875459,1267,1262,1267,1261,1067
20240118,115000,7377529426,1267,1261,1267,1261,165
20240118,114900,7377321355,1268,1275,1275,1261,4621
20240118,114800,7371457312,1275,1274,1275,1274,4
20240118,114700,7371452213,1273,1271,1273,1270,4584
20240118,114600,7365625365,1270,1263,1270,1263,3365
20240118,114500,7361356467,1262,1258,1262,1256,2420
20240118,114400,7358312832,1259,1263,1263,1259,298
20240118,114300,7357937499,1262,1264,1264,1260,279
20240118,114200,7357585943,1258,1260,1266,1258,2746
20240118,114100,7354129100,1265,1265,1265,1265,717
20240118,114000,7353222095,1259,1263,1268,1259,4145
20240118,113900,7347995541,1270,1270,1270,1270,337
20240118,113800,7347567551,1266,1271,1271,1266,64
20240118,113700,7347486264,1272,1270,1274,1260,2566
20240118,113600,7344235907,1280,1264,1286,1264,2691
20240118,113500,7340824775,1259,1259,1259,1259,0
20240118,113400,7340824775,1259,1258,1266,1258,1998
20240118,113300,7338306163,1258,1258,1264,1254,434
20240118,113200,7337760462,1259,1258,1265,1258,352
20240118,113100,7337317106,1258,1259,1259,1253,8824
20240118,113000,7326229201,1258,1261,1275,1256,7208
20240118,112900,7317140376,1257,1256,1257,1256,1196
20240118,112800,7315637199,1256,1259,1263,1256,1668
20240118,112700,7313535764,1265,1259,1265,1259,1358
20240118,112600,7311820321,1256,1256,1259,1256,221
20240118,112500,7311542730,1255,1260,1260,1255,4901
20240118,112400,7305384427,1259,1261,1264,1259,3856
20240118,112300,7300522750,1260,1247,1262,1238,183781
20240118,112200,7072216662,1245,1261,1262,1242,42374
20240118,112100,7019160679,1260,1251,1262,1249,27158
20240118,112000,6985106388,1250,1276,1276,1250,36377
20240118,111900,6939249522,1275,1276,1278,1270,15007
20240118,111800,6920129692,1276,1277,1277,1275,329
20240118,111700,6919709944,1277,1278,1278,1275,1655
20240118,111600,6917598167,1275,1275,1275,1273,3134
20240118,111500,6913602337,1275,1281,1281,1269,33330
20240118,111400,6871134003,1283,1285,1286,1281,6305
20240118,111300,6863034804,1285,1289,1289,1285,7358
20240118,111200,6853565187,1293,1290,1293,1287,2700
20240118,111100,6850088323,1287,1285,1287,1285,4511
20240118,111000,6844286010,1284,1290,1290,1284,3057
20240118,110900,6840346622,1290,1299,1299,1290,8942
20240118,110800,6828784975,1300,1302,1303,1300,1695
20240118,110700,6826579327,1302,1310,1310,1302,1829
20240118,110600,6824185357,1310,1302,1311,1302,14473
20240118,110500,6805281585,1304,1293,1305,1293,17469
20240118,110400,6782565088,1293,1293,1293,1293,1659
20240118,110300,6780420001,1290,1288,1290,1287,1568
20240118,110200,6778399200,1294,1280,1294,1280,3498
20240118,110100,6773894520,1280,1280,1280,1280,100
20240118,110000,6773766520,1279,1278,1279,1278,6500
20240118,105900,6765459518,1282,1284,1284,1282,1751
20240118,105800,6763212988,1288,1282,1288,1279,10782
20240118,105700,6749388400,1279,1285,1285,1276,20127
20240118,105600,6723626965,1286,1294,1294,1286,2612
20240118,105500,6720263307,1293,1295,1296,1288,6878
20240118,105400,6711370339,1296,1298,1298,1296,215
20240118,105300,6711091483,1298,1300,1300,1293,6100
20240118,105200,6703164444,1300,1296,1300,1294,6677
20240118,105100,6694506279,1298,1293,1298,1293,3184
20240118,105000,6690375240,1293,1293,1299,1293,2295
20240118,104900,6687407757,1293,1299,1300,1293,1388
20240118,104800,6685606043,1300,1299,1304,1296,3965
20240118,104700,6680454276,1299,1295,1299,1295,68
20240118,104600,6680366148,1295,1289,1296,1289,1152
20240118,104500,6678877674,1289,1290,1291,1289,12
20240118,104400,6678862203,1291,1285,1293,1285,368
20240118,104300,6678389249,1286,1293,1294,1286,1705
20240118,104200,6676195029,1296,1286,1296,1282,6278
20240118,104100,6668121511,1285,1280,1285,1275,23251
20240118,104000,6638415267,1282,1294,1294,1280,23075
20240118,103900,6608750634,1295,1292,1295,1292,14
20240118,103800,6608732541,1291,1297,1297,1290,1921
20240118,103700,6606252614,1297,1287,1297,1286,3190
20240118,103600,6602147250,1297,1297,1297,1286,7142
20240118,103500,6592944774,1300,1308,1308,1296,1179
20240118,103400,6591406628,1302,1296,1303,1295,2348
20240118,103300,6588362808,1296,1306,1306,1290,3967
20240118,103200,6583217256,1310,1312,1313,1306,5840
20240118,103100,6575564805,1311,1296,1311,1296,8117
20240118,103000,6564956279,1296,1301,1303,1295,13333
20240118,102900,6547629509,1303,1315,1318,1303,12347
20240118,102800,6531466979,1314,1305,1318,1304,21250
20240118,102700,6503591445,1308,1297,1314,1295,23757
20240118,102600,6472615492,1296,1286,1296,1281,4641
20240118,102500,6466625776,1278,1282,1284,1278,12070
20240118,102400,6451182985,1282,1292,1292,1282,3743
20240118,102300,6446380897,1292,1288,1292,1277,5186
20240118,102200,6439718105,1290,1293,1294,1290,5270
20240118,102100,6432909859,1293,1276,1295,1276,5853
20240118,102000,6425360727,1280,1270,1281,1260,15107
20240118,101900,6406178683,1269,1287,1287,1267,30182
20240118,101800,6367559799,1287,1286,1287,1285,1608
20240118,101700,6365492232,1296,1280,1296,1275,11585
20240118,101600,6350653966,1281,1281,1294,1280,6864
20240118,101500,6341859489,1284,1293,1293,1278,22497
20240118,101400,6312955890,1293,1292,1312,1290,14979
20240118,101300,6293450503,1292,1283,1296,1278,17701
20240118,101200,6270660856,1283,1314,1314,1277,83369
20240118,101100,6162231766,1314,1320,1323,1312,10066
20240118,101000,6148972173,1321,1308,1322,1308,15158
20240118,100900,6129028948,1310,1316,1332,1306,34680
20240118,100800,6083526319,1322,1313,1334,1300,96570
20240118,100700,5956899991,1312,1350,1350,1310,111998
20240118,100600,5807611638,1335,1335,1335,1335,0
20240118,100500,5807611638,1335,1323,1335,1317,44880
20240118,100400,5748104260,1323,1314,1323,1305,43335
20240118,100300,5691050635,1314,1298,1328,1297,60721
20240118,100200,5611397359,1303,1296,1309,1291,28714
20240118,100100,5574146729,1300,1318,1318,1296,28931
20240118,100000,5536329349,1318,1268,1319,1264,122001
20240118,095900,5379809758,1266,1264,1269,1259,11613
20240118,095800,5365158410,1258,1265,1266,1253,26010
20240118,095700,5332354866,1264,1265,1268,1256,26447
20240118,095600,5298958883,1265,1268,1273,1265,14564
20240118,095500,5280471177,1268,1282,1285,1262,43561
20240118,095400,5224863185,1284,1286,1288,1271,44494
20240118,095300,5167893991,1288,1269,1298,1269,78541
20240118,095200,5067377226,1268,1255,1268,1252,29565
20240118,095100,5030064550,1255,1244,1255,1235,17546
20240118,095000,5008251282,1236,1238,1245,1235,56000
20240118,094900,4939062676,1234,1250,1255,1230,93957
20240118,094800,4822474431,1250,1251,1259,1242,40961
20240118,094700,4771365263,1251,1266,1267,1251,42802
20240118,094600,4717523724,1261,1251,1279,1251,114516
20240118,094500,4572714736,1254,1248,1260,1246,74264
20240118,094400,4479746086,1245,1237,1255,1233,75966
20240118,094300,4385370219,1237,1238,1245,1222,121895
20240118,094200,4234402100,1238,1215,1238,1208,90729
20240118,094100,4123578180,1215,1203,1216,1203,21735
20240118,094000,4097263183,1203,1206,1218,1201,34103
20240118,093900,4055929507,1208,1196,1208,1196,21085
20240118,093800,4030585147,1187,1198,1198,1186,9289
20240118,093700,4019521868,1198,1190,1198,1188,5931
20240118,093600,4012460897,1190,1192,1197,1188,5709
20240118,093500,4005667125,1191,1200,1205,1188,9347
20240118,093400,3994521156,1204,1204,1205,1194,13310
20240118,093300,3978541707,1204,1205,1210,1200,51777
20240118,093200,3916145429,1205,1190,1206,1190,89574
20240118,093100,3808851343,1190,1180,1194,1180,26692
20240118,093000,3777140006,1180,1175,1192,1163,67324
20240118,092900,3697910979,1177,1184,1186,1160,63661
20240118,092800,3623303413,1186,1189,1196,1180,20206
20240118,092700,3599357183,1185,1199,1210,1185,40876
20240118,092600,3550464299,1197,1184,1210,1183,62934
20240118,092500,3475097573,1183,1181,1190,1173,25625
20240118,092400,3444844773,1184,1186,1187,1177,13054
20240118,092300,3429403424,1182,1176,1190,1176,19543
20240118,092200,3406283370,1176,1192,1195,1174,48662
20240118,092100,3348769911,1189,1177,1199,1172,51686
20240118,092000,3287657193,1177,1203,1208,1175,41433
20240118,091900,3238282796,1204,1203,1210,1196,65018
20240118,091800,3160008580,1200,1219,1219,1198,98802
20240118,091700,3041081381,1219,1175,1220,1167,140998
20240118,091600,2873076082,1178,1158,1178,1157,63320
20240118,091500,2799150463,1152,1163,1170,1151,67122
20240118,091400,2721413154,1169,1165,1170,1157,68443
20240118,091300,2641786824,1162,1149,1166,1142,171642
20240118,091200,2443618719,1149,1121,1153,1116,162071
20240118,091100,2258867203,1120,1141,1160,1115,157132
20240118,091000,2080294916,1144,1160,1173,1141,99759
20240118,090900,1964776689,1155,1184,1186,1155,116586
20240118,090800,1828528212,1184,1154,1185,1142,206007
20240118,090700,1589527108,1154,1185,1189,1154,159108
20240118,090600,1403893946,1185,1227,1227,1152,229423
20240118,090500,1130443908,1227,1219,1228,1208,138856
20240118,090400,961522458,1219,1240,1240,1209,192195
20240118,090300,725950638,1240,1221,1249,1201,248498
20240118,090200,421427112,1219,1214,1230,1210,346364
20240118,090100,0,1379,1379,1379,1379,0
20240118,090000,0,1379,1379,1379,1379,0