stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,212100,3525865160,5810,5810,5810,5810,21232
20240117,212000,3525865160,5810,5810,5810,5810,0
20240117,211900,3525865160,5810,5810,5810,5810,0
20240117,211800,3525865160,5810,5810,5810,5810,0
20240117,211700,3525865160,5810,5810,5810,5810,0
20240117,211600,3525865160,5810,5810,5810,5810,0
20240117,211500,3525865160,5810,5810,5810,5810,0
20240117,211400,3525865160,5810,5810,5810,5810,0
20240117,211300,3525865160,5810,5810,5810,5810,0
20240117,211200,3525865160,5810,5810,5810,5810,0
20240117,211100,3525865160,5810,5810,5810,5810,0
20240117,211000,3525865160,5810,5810,5810,5810,0
20240117,210900,3525865160,5810,5810,5810,5810,0
20240117,210800,3525865160,5810,5810,5810,5810,0
20240117,210700,3525865160,5810,5810,5810,5810,0
20240117,210600,3525865160,5810,5810,5810,5810,0
20240117,210500,3525865160,5810,5810,5810,5810,0
20240117,210400,3525865160,5810,5810,5810,5810,0
20240117,210300,3525865160,5810,5810,5810,5810,0
20240117,210200,3525865160,5810,5810,5810,5810,0
20240117,210100,3525865160,5810,5810,5810,5810,0
20240117,210000,3525865160,5810,5810,5810,5810,0
20240117,205900,3525865160,5810,5810,5810,5810,0
20240117,205800,3525865160,5810,5810,5810,5810,0
20240117,205700,3525865160,5810,5810,5810,5810,0
20240117,205600,3525865160,5810,5810,5810,5810,0
20240117,205500,3525865160,5810,5810,5810,5810,0
20240117,205400,3525865160,5810,5810,5810,5810,0
20240117,205300,3525865160,5810,5810,5810,5810,0
20240117,205200,3525865160,5810,5810,5810,5810,0
20240117,205100,3525865160,5810,5810,5810,5810,21232
20240117,205000,3525865160,5810,5810,5810,5810,0
20240117,204900,3525865160,5810,5810,5810,5810,0
20240117,204800,3525865160,5810,5810,5810,5810,0
20240117,204700,3525865160,5810,5810,5810,5810,0
20240117,204600,3525865160,5810,5810,5810,5810,0
20240117,204500,3525865160,5810,5810,5810,5810,0
20240117,204400,3525865160,5810,5810,5810,5810,0
20240117,204300,3525865160,5810,5810,5810,5810,0
20240117,204200,3525865160,5810,5810,5810,5810,0
20240117,204100,3525865160,5810,5810,5810,5810,0
20240117,204000,3525865160,5810,5810,5810,5810,0
20240117,203900,3525865160,5810,5810,5810,5810,0
20240117,203800,3525865160,5810,5810,5810,5810,0
20240117,203700,3525865160,5810,5810,5810,5810,0
20240117,203600,3525865160,5810,5810,5810,5810,0
20240117,203500,3525865160,5810,5810,5810,5810,0
20240117,203400,3525865160,5810,5810,5810,5810,0
20240117,203300,3525865160,5810,5810,5810,5810,0
20240117,203200,3525865160,5810,5810,5810,5810,0
20240117,203100,3525865160,5810,5810,5810,5810,0
20240117,203000,3525865160,5810,5810,5810,5810,0
20240117,202900,3525865160,5810,5810,5810,5810,0
20240117,202800,3525865160,5810,5810,5810,5810,0
20240117,202700,3525865160,5810,5810,5810,5810,0
20240117,202600,3525865160,5810,5810,5810,5810,0
20240117,202500,3525865160,5810,5810,5810,5810,0
20240117,202400,3525865160,5810,5810,5810,5810,0
20240117,202300,3525865160,5810,5810,5810,5810,0
20240117,202200,3525865160,5810,5810,5810,5810,0
20240117,202100,3525865160,5810,5810,5810,5810,21232
20240117,202000,3525865160,5810,5810,5810,5810,0
20240117,201900,3525865160,5810,5810,5810,5810,0
20240117,201800,3525865160,5810,5810,5810,5810,0
20240117,201700,3525865160,5810,5810,5810,5810,0
20240117,201600,3525865160,5810,5810,5810,5810,0
20240117,201500,3525865160,5810,5810,5810,5810,0
20240117,201400,3525865160,5810,5810,5810,5810,0
20240117,201300,3525865160,5810,5810,5810,5810,0
20240117,201200,3525865160,5810,5810,5810,5810,0
20240117,201100,3525865160,5810,5810,5810,5810,0
20240117,201000,3525865160,5810,5810,5810,5810,0
20240117,200900,3525865160,5810,5810,5810,5810,0
20240117,200800,3525865160,5810,5810,5810,5810,0
20240117,200700,3525865160,5810,5810,5810,5810,0
20240117,200600,3525865160,5810,5810,5810,5810,0
20240117,200500,3525865160,5810,5810,5810,5810,0
20240117,200400,3525865160,5810,5810,5810,5810,0
20240117,200300,3525865160,5810,5810,5810,5810,0
20240117,200200,3525865160,5810,5810,5810,5810,0
20240117,200100,3525865160,5810,5810,5810,5810,0
20240117,200000,3525865160,5810,5810,5810,5810,0
20240117,195900,3525865160,5810,5810,5810,5810,0
20240117,195800,3525865160,5810,5810,5810,5810,0
20240117,195700,3525865160,5810,5810,5810,5810,0
20240117,195600,3525865160,5810,5810,5810,5810,0
20240117,195500,3525865160,5810,5810,5810,5810,0
20240117,195400,3525865160,5810,5810,5810,5810,0
20240117,195300,3525865160,5810,5810,5810,5810,0
20240117,195200,3525865160,5810,5810,5810,5810,0
20240117,195100,3525865160,5810,5810,5810,5810,21232
20240117,195000,3525865160,5810,5810,5810,5810,0
20240117,194900,3525865160,5810,5810,5810,5810,0
20240117,194800,3525865160,5810,5810,5810,5810,0
20240117,194700,3525865160,5810,5810,5810,5810,0
20240117,194600,3525865160,5810,5810,5810,5810,0
20240117,194500,3525865160,5810,5810,5810,5810,0
20240117,194400,3525865160,5810,5810,5810,5810,0
20240117,194300,3525865160,5810,5810,5810,5810,0
20240117,194200,3525865160,5810,5810,5810,5810,0
20240117,194100,3525865160,5810,5810,5810,5810,0
20240117,194000,3525865160,5810,5810,5810,5810,0
20240117,193900,3525865160,5810,5810,5810,5810,0
20240117,193800,3525865160,5810,5810,5810,5810,0
20240117,193700,3525865160,5810,5810,5810,5810,0
20240117,193600,3525865160,5810,5810,5810,5810,0
20240117,193500,3525865160,5810,5810,5810,5810,0
20240117,193400,3525865160,5810,5810,5810,5810,0
20240117,193300,3525865160,5810,5810,5810,5810,0
20240117,193200,3525865160,5810,5810,5810,5810,0
20240117,193100,3525865160,5810,5810,5810,5810,0
20240117,193000,3525865160,5810,5810,5810,5810,0
20240117,192900,3525865160,5810,5810,5810,5810,0
20240117,192800,3525865160,5810,5810,5810,5810,0
20240117,192700,3525865160,5810,5810,5810,5810,0
20240117,192600,3525865160,5810,5810,5810,5810,0
20240117,192500,3525865160,5810,5810,5810,5810,0
20240117,192400,3525865160,5810,5810,5810,5810,0
20240117,192300,3525865160,5810,5810,5810,5810,0
20240117,192200,3525865160,5810,5810,5810,5810,0
20240117,192100,3525865160,5810,5810,5810,5810,21232
20240117,192000,3525865160,5810,5810,5810,5810,0
20240117,191900,3525865160,5810,5810,5810,5810,0
20240117,191800,3525865160,5810,5810,5810,5810,0
20240117,191700,3525865160,5810,5810,5810,5810,0
20240117,191600,3525865160,5810,5810,5810,5810,0
20240117,191500,3525865160,5810,5810,5810,5810,0
20240117,191400,3525865160,5810,5810,5810,5810,0
20240117,191300,3525865160,5810,5810,5810,5810,0
20240117,191200,3525865160,5810,5810,5810,5810,0
20240117,191100,3525865160,5810,5810,5810,5810,0
20240117,191000,3525865160,5810,5810,5810,5810,0
20240117,190900,3525865160,5810,5810,5810,5810,0
20240117,190800,3525865160,5810,5810,5810,5810,0
20240117,190700,3525865160,5810,5810,5810,5810,0
20240117,190600,3525865160,5810,5810,5810,5810,0
20240117,190500,3525865160,5810,5810,5810,5810,0
20240117,190400,3525865160,5810,5810,5810,5810,0
20240117,190300,3525865160,5810,5810,5810,5810,0
20240117,190200,3525865160,5810,5810,5810,5810,0
20240117,190100,3525865160,5810,5810,5810,5810,0
20240117,190000,3525865160,5810,5810,5810,5810,0
20240117,185900,3525865160,5810,5810,5810,5810,0
20240117,185800,3525865160,5810,5810,5810,5810,0
20240117,185700,3525865160,5810,5810,5810,5810,0
20240117,185600,3525865160,5810,5810,5810,5810,0
20240117,185500,3525865160,5810,5810,5810,5810,0
20240117,185400,3525865160,5810,5810,5810,5810,0
20240117,185300,3525865160,5810,5810,5810,5810,0
20240117,185200,3525865160,5810,5810,5810,5810,0
20240117,185100,3525865160,5810,5810,5810,5810,21232
20240117,185000,3525865160,5810,5810,5810,5810,0
20240117,184900,3525865160,5810,5810,5810,5810,0
20240117,184800,3525865160,5810,5810,5810,5810,0
20240117,184700,3525865160,5810,5810,5810,5810,0
20240117,184600,3525865160,5810,5810,5810,5810,0
20240117,184500,3525865160,5810,5810,5810,5810,0
20240117,184400,3525865160,5810,5810,5810,5810,0
20240117,184300,3525865160,5810,5810,5810,5810,0
20240117,184200,3525865160,5810,5810,5810,5810,0
20240117,184100,3525865160,5810,5810,5810,5810,0
20240117,184000,3525865160,5810,5810,5810,5810,0
20240117,183900,3525865160,5810,5810,5810,5810,0
20240117,183800,3525865160,5810,5810,5810,5810,0
20240117,183700,3525865160,5810,5810,5810,5810,0
20240117,183600,3525865160,5810,5810,5810,5810,0
20240117,183500,3525865160,5810,5810,5810,5810,0
20240117,183400,3525865160,5810,5810,5810,5810,0
20240117,183300,3525865160,5810,5810,5810,5810,0
20240117,183200,3525865160,5810,5810,5810,5810,0
20240117,183100,3525865160,5810,5810,5810,5810,0
20240117,183000,3525865160,5810,5810,5810,5810,0
20240117,182900,3525865160,5810,5810,5810,5810,0
20240117,182800,3525865160,5810,5810,5810,5810,0
20240117,182700,3525865160,5810,5810,5810,5810,0
20240117,182600,3525865160,5810,5810,5810,5810,0
20240117,182500,3525865160,5810,5810,5810,5810,0
20240117,182400,3525865160,5810,5810,5810,5810,0
20240117,182300,3525865160,5810,5810,5810,5810,0
20240117,182200,3525865160,5810,5810,5810,5810,0
20240117,182100,3525865160,5810,5810,5810,5810,21232
20240117,182000,3525865160,5810,5810,5810,5810,0
20240117,181900,3525865160,5810,5810,5810,5810,0
20240117,181800,3525865160,5810,5810,5810,5810,0
20240117,181700,3525865160,5810,5810,5810,5810,0
20240117,181600,3525865160,5810,5810,5810,5810,0
20240117,181500,3525865160,5810,5810,5810,5810,0
20240117,181400,3525865160,5810,5810,5810,5810,0
20240117,181300,3525865160,5810,5810,5810,5810,0
20240117,181200,3525865160,5810,5810,5810,5810,0
20240117,181100,3525865160,5810,5810,5810,5810,0
20240117,181000,3525865160,5810,5810,5810,5810,0
20240117,180900,3525865160,5810,5810,5810,5810,0
20240117,180800,3525865160,5810,5810,5810,5810,0
20240117,180700,3525865160,5810,5810,5810,5810,0
20240117,180600,3525865160,5810,5810,5810,5810,0
20240117,180500,3525865160,5810,5810,5810,5810,0
20240117,180400,3525865160,5810,5810,5810,5810,0
20240117,180300,3525865160,5810,5810,5810,5810,0
20240117,180200,3525865160,5810,5810,5810,5810,0
20240117,180100,3525865160,5810,5810,5810,5810,0
20240117,180000,3525865160,5810,5810,5810,5810,0
20240117,175900,3525865160,5810,5810,5810,5810,0
20240117,175800,3525865160,5810,5810,5810,5810,0
20240117,175700,3525865160,5810,5810,5810,5810,0
20240117,175600,3525865160,5810,5810,5810,5810,0
20240117,175500,3525865160,5810,5810,5810,5810,0
20240117,175400,3525865160,5810,5810,5810,5810,0
20240117,175300,3525865160,5810,5810,5810,5810,0
20240117,175200,3525865160,5810,5810,5810,5810,0
20240117,175100,3525865160,5810,5810,5810,5810,21232
20240117,175000,3525865160,5810,5810,5810,5810,0
20240117,174900,3525865160,5810,5810,5810,5810,0
20240117,174800,3525865160,5810,5810,5810,5810,0
20240117,174700,3525865160,5810,5810,5810,5810,0
20240117,174600,3525865160,5810,5810,5810,5810,0
20240117,174500,3525865160,5810,5810,5810,5810,0
20240117,174400,3525865160,5810,5810,5810,5810,0
20240117,174300,3525865160,5810,5810,5810,5810,0
20240117,174200,3525865160,5810,5810,5810,5810,0
20240117,174100,3525865160,5810,5810,5810,5810,0
20240117,174000,3525865160,5810,5810,5810,5810,0
20240117,173900,3525865160,5810,5810,5810,5810,0
20240117,173800,3525865160,5810,5810,5810,5810,0
20240117,173700,3525865160,5810,5810,5810,5810,0
20240117,173600,3525865160,5810,5810,5810,5810,0
20240117,173500,3525865160,5810,5810,5810,5810,0
20240117,173400,3525865160,5810,5810,5810,5810,0
20240117,173300,3525865160,5810,5810,5810,5810,0
20240117,173200,3525865160,5810,5810,5810,5810,0
20240117,173100,3525865160,5810,5810,5810,5810,0
20240117,173000,3525865160,5810,5810,5810,5810,0
20240117,172900,3525865160,5810,5810,5810,5810,0
20240117,172800,3525865160,5810,5810,5810,5810,0
20240117,172700,3525865160,5810,5810,5810,5810,0
20240117,172600,3525865160,5810,5810,5810,5810,0
20240117,172500,3525865160,5810,5810,5810,5810,0
20240117,172400,3525865160,5810,5810,5810,5810,0
20240117,172300,3525865160,5810,5810,5810,5810,0
20240117,172200,3525865160,5810,5810,5810,5810,0
20240117,172100,3525865160,5810,5810,5810,5810,21232
20240117,172000,3525865160,5810,5810,5810,5810,0
20240117,171900,3525865160,5810,5810,5810,5810,0
20240117,171800,3525865160,5810,5810,5810,5810,0
20240117,171700,3525865160,5810,5810,5810,5810,0
20240117,171600,3525865160,5810,5810,5810,5810,0
20240117,171500,3525865160,5810,5810,5810,5810,0
20240117,171400,3525865160,5810,5810,5810,5810,0
20240117,171300,3525865160,5810,5810,5810,5810,0
20240117,171200,3525865160,5810,5810,5810,5810,0
20240117,171100,3525865160,5810,5810,5810,5810,0
20240117,171000,3525865160,5810,5810,5810,5810,0
20240117,170900,3525865160,5810,5810,5810,5810,0
20240117,170800,3525865160,5810,5810,5810,5810,0
20240117,170700,3525865160,5810,5810,5810,5810,0
20240117,170600,3525865160,5810,5810,5810,5810,0
20240117,170500,3525865160,5810,5810,5810,5810,0
20240117,170400,3525865160,5810,5810,5810,5810,0
20240117,170300,3525865160,5810,5810,5810,5810,0
20240117,170200,3525865160,5810,5810,5810,5810,0
20240117,170100,3525865160,5810,5810,5810,5810,0
20240117,170000,3525865160,5810,5810,5810,5810,0
20240117,165900,3525865160,5810,5810,5810,5810,0
20240117,165800,3525865160,5810,5810,5810,5810,0
20240117,165700,3525865160,5810,5810,5810,5810,0
20240117,165600,3525865160,5810,5810,5810,5810,0
20240117,165500,3525865160,5810,5810,5810,5810,0
20240117,165400,3525865160,5810,5810,5810,5810,0
20240117,165300,3525865160,5810,5810,5810,5810,0
20240117,165200,3525865160,5810,5810,5810,5810,0
20240117,165100,3525865160,5810,5810,5810,5810,21232
20240117,165000,3525865160,5810,5810,5810,5810,0
20240117,164900,3525865160,5810,5810,5810,5810,0
20240117,164800,3525865160,5810,5810,5810,5810,0
20240117,164700,3525865160,5810,5810,5810,5810,0
20240117,164600,3525865160,5810,5810,5810,5810,0
20240117,164500,3525865160,5810,5810,5810,5810,0
20240117,164400,3525865160,5810,5810,5810,5810,0
20240117,164300,3525865160,5810,5810,5810,5810,0
20240117,164200,3525865160,5810,5810,5810,5810,0
20240117,164100,3525865160,5810,5810,5810,5810,0
20240117,164000,3525865160,5810,5810,5810,5810,0
20240117,163900,3525865160,5810,5810,5810,5810,0
20240117,163800,3525865160,5810,5810,5810,5810,0
20240117,163700,3525865160,5810,5810,5810,5810,0
20240117,163600,3525865160,5810,5810,5810,5810,0
20240117,163500,3525865160,5810,5810,5810,5810,0
20240117,163400,3525865160,5810,5810,5810,5810,0
20240117,163300,3525865160,5810,5810,5810,5810,0
20240117,163200,3525865160,5810,5810,5810,5810,0
20240117,163100,3525865160,5810,5810,5810,5810,0
20240117,163000,3525865160,5810,5810,5810,5810,0
20240117,162900,3525865160,5810,5810,5810,5810,0
20240117,162800,3525865160,5810,5810,5810,5810,0
20240117,162700,3525865160,5810,5810,5810,5810,0
20240117,162600,3525865160,5810,5810,5810,5810,0
20240117,162500,3525865160,5810,5810,5810,5810,0
20240117,162400,3525865160,5810,5810,5810,5810,0
20240117,162300,3525865160,5810,5810,5810,5810,0
20240117,162200,3525865160,5810,5810,5810,5810,0
20240117,162100,3525865160,5810,5810,5810,5810,21232
20240117,162000,3525865160,5810,5810,5810,5810,0
20240117,161900,3525865160,5810,5810,5810,5810,0
20240117,161800,3525865160,5810,5810,5810,5810,0
20240117,161700,3525865160,5810,5810,5810,5810,0
20240117,161600,3525865160,5810,5810,5810,5810,0
20240117,161500,3525865160,5810,5810,5810,5810,0
20240117,161400,3525865160,5810,5810,5810,5810,0
20240117,161300,3525865160,5810,5810,5810,5810,0
20240117,161200,3525865160,5810,5810,5810,5810,0
20240117,161100,3525865160,5810,5810,5810,5810,0
20240117,161000,3525865160,5810,5810,5810,5810,0
20240117,160900,3525865160,5810,5810,5810,5810,0
20240117,160800,3525865160,5810,5810,5810,5810,0
20240117,160700,3525865160,5810,5810,5810,5810,0
20240117,160600,3525865160,5810,5810,5810,5810,0
20240117,160500,3525865160,5810,5810,5810,5810,0
20240117,160400,3525865160,5810,5810,5810,5810,0
20240117,160300,3525865160,5810,5810,5810,5810,0
20240117,160200,3525865160,5810,5810,5810,5810,0
20240117,160100,3525865160,5810,5810,5810,5810,0
20240117,160000,3525865160,5810,5810,5810,5810,0
20240117,155900,3525865160,5810,5810,5810,5810,0
20240117,155800,3525865160,5810,5810,5810,5810,0
20240117,155700,3525865160,5810,5810,5810,5810,0
20240117,155600,3525865160,5810,5810,5810,5810,0
20240117,155500,3525865160,5810,5810,5810,5810,0
20240117,155400,3525865160,5810,5810,5810,5810,0
20240117,155300,3525865160,5810,5810,5810,5810,0
20240117,155200,3525865160,5810,5810,5810,5810,0
20240117,155100,3525865160,5810,5810,5810,5810,21232
20240117,155000,3525865160,5810,5810,5810,5810,0
20240117,154900,3525865160,5810,5810,5810,5810,0
20240117,154800,3525865160,5810,5810,5810,5810,0
20240117,154700,3525865160,5810,5810,5810,5810,0
20240117,154600,3525865160,5810,5810,5810,5810,0
20240117,154500,3525865160,5810,5810,5810,5810,0
20240117,154400,3525865160,5810,5810,5810,5810,0
20240117,154300,3525865160,5810,5810,5810,5810,0
20240117,154200,3525865160,5810,5810,5810,5810,0
20240117,154100,3525865160,5810,5810,5810,5810,0
20240117,154000,3525865160,5810,5810,5810,5810,0
20240117,153900,3525865160,5810,5810,5810,5810,0
20240117,153800,3525865160,5810,5810,5810,5810,0
20240117,153700,3525865160,5810,5810,5810,5810,0
20240117,153600,3525865160,5810,5810,5810,5810,0
20240117,153500,3525865160,5810,5810,5810,5810,0
20240117,153400,3525865160,5810,5810,5810,5810,0
20240117,153300,3525865160,5810,5810,5810,5810,0
20240117,153200,3525865160,5810,5810,5810,5810,0
20240117,153100,3525865160,5810,5810,5810,5810,0
20240117,153000,3525865160,5810,5810,5810,5810,21232
20240117,152900,3402507240,5820,5820,5820,5820,0
20240117,152800,3402507240,5820,5820,5820,5820,0
20240117,152700,3402507240,5820,5820,5820,5820,0
20240117,152600,3402507240,5820,5820,5820,5820,0
20240117,152500,3402507240,5820,5820,5820,5820,0
20240117,152400,3402507240,5820,5820,5820,5820,0
20240117,152300,3402507240,5820,5820,5820,5820,0
20240117,152200,3402507240,5820,5820,5820,5820,0
20240117,152100,3402507240,5820,5820,5820,5820,0
20240117,152000,3402507240,5820,5820,5820,5820,0
20240117,151900,3402507240,5820,5810,5840,5810,2305
20240117,151800,3389101780,5830,5850,5850,5810,3756
20240117,151700,3367234120,5850,5830,5850,5830,76
20240117,151600,3366790940,5850,5860,5860,5850,32
20240117,151500,3366603690,5860,5840,5870,5820,3936
20240117,151400,3343640910,5850,5860,5860,5840,2429
20240117,151300,3329446070,5860,5860,5870,5860,211
20240117,151200,3328209600,5860,5860,5860,5850,2173
20240117,151100,3315496720,5860,5860,5860,5850,507
20240117,151000,3312530010,5870,5880,5880,5860,2620
20240117,150900,3297162480,5880,5880,5880,5870,1516
20240117,150800,3288262290,5880,5870,5880,5860,1801
20240117,150700,3277687040,5860,5870,5870,5860,1140
20240117,150600,3271006240,5870,5880,5880,5870,138
20240117,150500,3270195000,5880,5850,5880,5850,1005
20240117,150400,3264298410,5860,5860,5860,5840,146
20240117,150300,3263445710,5830,5850,5870,5830,1915
20240117,150200,3252255930,5850,5820,5850,5820,1242
20240117,150100,3244997020,5830,5820,5830,5820,649
20240117,150000,3241219810,5820,5830,5830,5810,10804
20240117,145900,3178343800,5830,5840,5850,5830,1208
20240117,145800,3171300790,5840,5840,5850,5840,841
20240117,145700,3166388850,5840,5830,5840,5820,716
20240117,145600,3162216960,5830,5840,5840,5830,380
20240117,145500,3159999320,5840,5840,5840,5830,342
20240117,145400,3158002690,5830,5830,5830,5830,381
20240117,145300,3155781460,5820,5820,5820,5820,205
20240117,145200,3154588360,5820,5820,5820,5820,100
20240117,145100,3154006360,5840,5830,5840,5820,7237
20240117,145000,3111874040,5830,5850,5880,5830,3592
20240117,144900,3090920530,5830,5860,5860,5830,556
20240117,144800,3087672070,5860,5850,5860,5850,92
20240117,144700,3087133150,5860,5850,5860,5840,990
20240117,144600,3081343610,5840,5850,5860,5840,269
20240117,144500,3079770770,5850,5850,5850,5850,7
20240117,144400,3079729820,5850,5850,5850,5840,148
20240117,144300,3078864320,5840,5860,5860,5840,4051
20240117,144200,3055188030,5860,5860,5860,5850,486
20240117,144100,3052344530,5850,5860,5870,5850,63
20240117,144000,3051975850,5860,5880,5880,5850,158
20240117,143900,3051051250,5850,5850,5890,5850,1023
20240117,143800,3045062810,5900,5900,5900,5900,1
20240117,143700,3045056910,5850,5870,5870,5850,830
20240117,143600,3040191330,5870,5870,5870,5870,50
20240117,143500,3039897830,5900,5900,5900,5900,37
20240117,143400,3039679530,5900,5900,5900,5900,50
20240117,143300,3039384530,5900,5880,5900,5880,751
20240117,143200,3034963630,5850,5850,5870,5850,1416
20240117,143100,3026657020,5860,5860,5860,5850,825
20240117,143000,3021829690,5860,5860,5860,5860,5
20240117,142900,3021800390,5860,5850,5860,5850,659
20240117,142800,3017945230,5850,5870,5870,5850,269
20240117,142700,3016368130,5870,5870,5870,5850,1181
20240117,142600,3009447940,5870,5860,5870,5860,158
20240117,142500,3008522050,5860,5870,5870,5860,550
20240117,142400,3005298950,5870,5880,5880,5860,92
20240117,142300,3004759210,5880,5880,5890,5870,183
20240117,142200,3003684730,5890,5860,5890,5860,590
20240117,142100,3000224400,5860,5860,5860,5860,101
20240117,142000,2999632540,5860,5860,5860,5860,100
20240117,141900,2999046540,5860,5860,5860,5860,2
20240117,141800,2999034820,5850,5860,5860,5850,151
20240117,141700,2998151410,5860,5860,5860,5850,494
20240117,141600,2995259600,5870,5860,5870,5860,214
20240117,141500,2994003560,5860,5850,5860,5840,838
20240117,141400,2989103230,5850,5840,5850,5840,700
20240117,141300,2985012680,5840,5840,5850,5840,721
20240117,141200,2980802020,5850,5850,5850,5850,3
20240117,141100,2980784470,5840,5850,5850,5840,10
20240117,141000,2980725980,5850,5850,5850,5850,13
20240117,140900,2980649930,5850,5850,5850,5850,21
20240117,140800,2980527080,5820,5870,5870,5820,4809
20240117,140700,2952465020,5860,5860,5860,5860,208
20240117,140600,2951246140,5860,5870,5870,5860,959
20240117,140500,2945625950,5870,5880,5880,5870,1591
20240117,140400,2936285780,5890,5890,5890,5880,103
20240117,140300,2935680110,5870,5870,5870,5870,35
20240117,140200,2935474660,5890,5890,5890,5890,533
20240117,140100,2932335290,5890,5890,5890,5870,2106
20240117,140000,2919968950,5890,5890,5890,5870,481
20240117,135900,2917137360,5890,5890,5890,5890,5
20240117,135800,2917107910,5880,5880,5880,5870,169
20240117,135700,2916115720,5870,5870,5870,5870,0
20240117,135600,2916115720,5870,5870,5870,5870,100
20240117,135500,2915528720,5890,5890,5890,5890,2
20240117,135400,2915516940,5870,5870,5870,5870,130
20240117,135300,2914753840,5880,5880,5880,5870,172
20240117,135200,2913743100,5900,5890,5900,5890,201
20240117,135100,2912558870,5890,5890,5890,5880,1853
20240117,135000,2901655540,5910,5900,5910,5900,669
20240117,134900,2897706150,5900,5880,5900,5880,263
20240117,134800,2896155510,5880,5870,5880,5860,423
20240117,134700,2893671510,5870,5870,5870,5860,701
20240117,134600,2889561640,5830,5830,5850,5830,1095
20240117,134500,2883164950,5830,5830,5830,5830,416
20240117,134400,2880739670,5830,5850,5850,5820,2000
20240117,134300,2869091670,5850,5830,5850,5830,2885
20240117,134200,2852262420,5830,5830,5840,5830,1488
20240117,134100,2843577200,5830,5840,5840,5830,765
20240117,134000,2839116400,5840,5840,5840,5830,3645
20240117,133900,2817862870,5840,5830,5840,5830,2954
20240117,133800,2800636310,5840,5840,5840,5830,734
20240117,133700,2796356040,5830,5840,5840,5830,1551
20240117,133600,2787298300,5850,5850,5850,5840,60
20240117,133500,2786947350,5850,5850,5850,5850,137
20240117,133400,2786145900,5850,5840,5850,5840,94
20240117,133300,2785596660,5850,5850,5850,5840,289
20240117,133200,2783908240,5850,5880,5880,5850,143
20240117,133100,2783071660,5880,5870,5880,5850,503
20240117,133000,2780125080,5870,5850,5870,5850,690
20240117,132900,2776086580,5850,5840,5850,5840,580
20240117,132800,2772697630,5850,5830,5850,5830,1192
20240117,132700,2765742140,5830,5830,5840,5820,2576
20240117,132600,2750733690,5830,5860,5860,5830,6317
20240117,132500,2713853490,5860,5860,5860,5850,3445
20240117,132400,2693671490,5860,5880,5880,5850,26315
20240117,132300,2539415410,5880,5900,5900,5880,7877
20240117,132200,2493025270,5910,5900,5910,5900,1300
20240117,132100,2485354270,5900,5910,5910,5900,462
20240117,132000,2482625870,5910,5900,5910,5900,896
20240117,131900,2477339370,5910,5910,5910,5910,831
20240117,131800,2472428160,5910,5910,5910,5910,813
20240117,131700,2467623330,5910,5900,5910,5900,1390
20240117,131600,2459420430,5920,5900,5920,5890,1211
20240117,131500,2452273400,5900,5910,5910,5900,7943
20240117,131400,2405408590,5910,5910,5910,5910,1126
20240117,131300,2398753930,5920,5920,5920,5910,411
20240117,131200,2396321180,5920,5920,5920,5920,3
20240117,131100,2396303420,5910,5910,5920,5910,773
20240117,131000,2391734970,5930,5910,5930,5910,2002
20240117,130900,2379903120,5910,5920,5920,5910,1435
20240117,130800,2371422220,5920,5920,5930,5920,2909
20240117,130700,2354200340,5930,5930,5930,5930,1
20240117,130600,2354194410,5930,5930,5930,5930,68
20240117,130500,2353791170,5930,5930,5930,5930,100
20240117,130400,2353198170,5930,5930,5930,5930,55
20240117,130300,2352872020,5930,5940,5940,5930,33
20240117,130200,2352676320,5930,5920,5930,5920,573
20240117,130100,2349283710,5940,5930,5940,5920,1455
20240117,130000,2340655470,5930,5930,5930,5930,185
20240117,125900,2339558420,5930,5940,5940,5930,21
20240117,125800,2339433860,5930,5940,5940,5930,53
20240117,125700,2339119270,5940,5940,5950,5940,327
20240117,125600,2337176880,5940,5940,5940,5940,730
20240117,125500,2332840680,5930,5930,5930,5930,1
20240117,125400,2332834750,5930,5940,5940,5930,81
20240117,125300,2332353620,5940,5940,5940,5940,1
20240117,125200,2332347680,5930,5930,5930,5930,321
20240117,125100,2330444150,5930,5910,5930,5910,81
20240117,125000,2329965420,5910,5920,5920,5910,1108
20240117,124900,2323414150,5930,5940,5940,5930,8
20240117,124800,2323366640,5940,5930,5940,5930,20
20240117,124700,2323248030,5920,5920,5920,5910,3953
20240117,124600,2299854550,5930,5940,5940,5930,574
20240117,124500,2296450720,5940,5940,5940,5940,20
20240117,124400,2296331920,5940,5930,5950,5930,397
20240117,124300,2293976020,5930,5930,5930,5930,0
20240117,124200,2293976020,5930,5940,5940,5930,340
20240117,124100,2291959730,5940,5940,5940,5940,533
20240117,124000,2288793710,5930,5940,5940,5930,183
20240117,123900,2287708500,5930,5940,5940,5930,1601
20240117,123800,2278214560,5930,5940,5940,5930,131
20240117,123700,2277437720,5920,5920,5920,5920,151
20240117,123600,2276543800,5940,5930,5940,5930,1248
20240117,123500,2269143150,5930,5940,5940,5930,601
20240117,123400,2265579210,5940,5950,5950,5940,3
20240117,123300,2265561380,5940,5940,5940,5940,287
20240117,123200,2263856600,5940,5930,5940,5930,629
20240117,123100,2260126620,5930,5920,5930,5920,293
20240117,123000,2258392040,5930,5930,5930,5930,100
20240117,122900,2257799040,5940,5940,5940,5940,1
20240117,122800,2257793100,5910,5940,5940,5910,151
20240117,122700,2256900660,5910,5910,5940,5910,166
20240117,122600,2255919540,5910,5940,5940,5910,522
20240117,122500,2252828620,5940,5940,5940,5940,9
20240117,122400,2252775160,5940,5910,5940,5910,656
20240117,122300,2248898170,5910,5930,5940,5910,1474
20240117,122200,2240161300,5940,5940,5940,5940,1
20240117,122100,2240155360,5920,5920,5920,5920,2
20240117,122000,2240143520,5920,5910,5920,5910,643
20240117,121900,2236343340,5910,5920,5920,5910,68
20240117,121800,2235941440,5920,5910,5930,5910,546
20240117,121700,2232710070,5910,5910,5920,5910,251
20240117,121600,2231226480,5910,5910,5920,5910,598
20240117,121500,2227692290,5910,5920,5920,5910,817
20240117,121400,2222861890,5920,5930,5930,5920,303
20240117,121300,2221068100,5930,5930,5930,5930,348
20240117,121200,2219004460,5930,5920,5930,5920,1412
20240117,121100,2210645400,5910,5910,5910,5910,1
20240117,121000,2210639490,5910,5910,5910,5910,845
20240117,120900,2205645540,5910,5910,5910,5910,851
20240117,120800,2200616130,5910,5900,5920,5900,514
20240117,120700,2197573320,5920,5910,5920,5910,877
20240117,120600,2192390230,5910,5910,5910,5910,782
20240117,120500,2187768610,5910,5910,5910,5910,100
20240117,120400,2187177610,5910,5910,5920,5910,727
20240117,120300,2182880880,5940,5940,5940,5940,0
20240117,120200,2182880880,5940,5940,5940,5940,5
20240117,120100,2182851180,5910,5920,5940,5910,954
20240117,120000,2177212540,5910,5910,5910,5910,12
20240117,115900,2177141620,5940,5940,5940,5940,15
20240117,115800,2177052520,5940,5940,5940,5940,10
20240117,115700,2176993120,5940,5910,5940,5910,101
20240117,115600,2176395610,5950,5950,5950,5950,0
20240117,115500,2176395610,5950,5910,5950,5900,1340
20240117,115400,2168464380,5910,5910,5910,5910,559
20240117,115300,2165160690,5910,5910,5910,5900,909
20240117,115200,2159788590,5910,5910,5910,5910,592
20240117,115100,2156289870,5920,5920,5930,5920,524
20240117,115000,2153185990,5920,5920,5920,5900,1766
20240117,114900,2142756100,5920,5910,5920,5900,41
20240117,114800,2142513790,5920,5910,5920,5900,584
20240117,114700,2139067020,5900,5920,5920,5900,1027
20240117,114600,2132998050,5920,5900,5920,5900,234
20240117,114500,2131615390,5900,5910,5910,5900,1859
20240117,114400,2120645750,5900,5900,5900,5900,662
20240117,114300,2116739950,5900,5910,5910,5900,4306
20240117,114200,2091302560,5910,5920,5920,5910,476
20240117,114100,2088485040,5930,5920,5940,5920,309
20240117,114000,2086654470,5940,5910,5940,5910,245
20240117,113900,2085204860,5910,5930,5950,5910,1042
20240117,113800,2079006940,5910,5910,5910,5910,537
20240117,113700,2075833270,5920,5920,5950,5910,1312
20240117,113600,2068038810,5910,5920,5920,5910,1251
20240117,113500,2060645350,5920,5940,5940,5900,8487
20240117,113400,2010405520,5950,5940,5950,5940,26
20240117,113300,2010251000,5950,5950,5950,5940,723
20240117,113200,2005952110,5940,5940,5940,5940,965
20240117,113100,2000220010,5940,5940,5950,5940,728
20240117,113000,1995895680,5950,5940,5950,5940,473
20240117,112900,1993086040,5950,5940,5950,5940,411
20240117,112800,1990643610,5940,5950,5950,5940,504
20240117,112700,1987649840,5940,5940,5940,5940,55
20240117,112600,1987323140,5950,5940,5950,5940,1001
20240117,112500,1981377190,5950,5950,5950,5950,57
20240117,112400,1981038040,5950,5950,5970,5950,3166
20240117,112300,1962200230,5950,5950,5950,5950,780
20240117,112200,1957559230,5980,5960,5980,5950,231
20240117,112100,1956184640,5980,5960,5980,5960,822
20240117,112000,1951283860,5980,5960,5980,5960,2004
20240117,111900,1939339970,5960,5960,5960,5960,10
20240117,111800,1939280370,5980,5970,5980,5970,16
20240117,111700,1939184700,5970,5970,5970,5960,2876
20240117,111600,1922015980,5990,5980,5990,5980,242
20240117,111500,1920568660,5980,6000,6000,5980,712
20240117,111400,1916307780,6000,6000,6000,6000,14
20240117,111300,1916223780,5980,5980,5980,5980,56
20240117,111200,1915888900,6010,5980,6010,5980,55
20240117,111100,1915559400,6020,5970,6020,5960,9654
20240117,111000,1857701890,5980,5980,5980,5980,158
20240117,110900,1856757050,5980,5960,5980,5960,101
20240117,110800,1856155070,5950,5960,5960,5950,499
20240117,110700,1853185870,5960,5960,5960,5950,279
20240117,110600,1851523330,5950,5960,5960,5950,2723
20240117,110500,1835321380,5960,5960,5960,5960,442
20240117,110400,1832687060,5960,5960,5960,5960,150
20240117,110300,1831793060,5970,5980,5980,5970,851
20240117,110200,1826712550,5980,5980,5980,5980,522
20240117,110100,1823590990,5980,5980,5980,5980,1050
20240117,110000,1817311990,5980,5980,5990,5980,333
20240117,105900,1815320640,5980,5960,5980,5960,294
20240117,105800,1813563140,5980,5980,5980,5980,268
20240117,105700,1811960500,5960,5950,5960,5950,263
20240117,105600,1810393520,5960,5960,5960,5960,306
20240117,105500,1808569760,5950,5950,5950,5950,0
20240117,105400,1808569760,5950,5960,5960,5950,33
20240117,105300,1808373280,5960,5960,5960,5960,21
20240117,105200,1808248120,5960,5960,5960,5960,275
20240117,105100,1806609120,5960,5960,5980,5950,967
20240117,105000,1800851360,5980,5950,5980,5950,104
20240117,104900,1800232440,5950,5950,5950,5950,561
20240117,104800,1796894490,5950,5960,5960,5950,240
20240117,104700,1795466370,5960,5960,5960,5960,93
20240117,104600,1794912090,5960,5960,5960,5960,167
20240117,104500,1793916770,5960,5960,5960,5960,398
20240117,104400,1791544690,5960,5960,5970,5960,1110
20240117,104300,1784927040,5960,5960,5960,5960,208
20240117,104200,1783687360,5960,5960,5960,5960,507
20240117,104100,1780665640,5960,5970,5980,5960,2685
20240117,104000,1764642520,5970,5970,5970,5970,712
20240117,103900,1760391880,5970,5970,5980,5970,361
20240117,103800,1758236700,5980,5980,5980,5980,68
20240117,103700,1757830060,5980,5970,5980,5970,205
20240117,103600,1756606170,5980,5980,5980,5980,10
20240117,103500,1756546370,5980,5980,5980,5980,589
20240117,103400,1753024150,5980,5970,5980,5970,119
20240117,103300,1752312630,5980,5980,5980,5980,153
20240117,103200,1751397690,5980,5990,5990,5980,305
20240117,103100,1749571740,5990,5990,6000,5990,508
20240117,103000,1746528810,5990,5970,5990,5970,390
20240117,102900,1744200470,5950,5960,5990,5950,1682
20240117,102800,1734183300,5960,5980,5980,5960,422
20240117,102700,1731660450,5980,5980,5980,5980,9
20240117,102600,1731606630,6000,5990,6010,5980,2092
20240117,102500,1719055940,5990,5990,5990,5990,6
20240117,102400,1719020000,5990,5990,6000,5980,1428
20240117,102300,1710468510,5990,5980,6000,5980,1104
20240117,102200,1703856530,5990,5970,5990,5960,1296
20240117,102100,1696109530,5970,5960,5970,5960,721
20240117,102000,1691809870,5970,5970,5980,5960,420
20240117,101900,1689302480,5970,5930,5970,5930,4803
20240117,101800,1660757920,5930,5930,5930,5930,304
20240117,101700,1658955200,5930,5940,5940,5930,35
20240117,101600,1658747640,5920,5930,5930,5920,1472
20240117,101500,1650025600,5940,5930,5940,5930,564
20240117,101400,1646677600,5920,5920,5920,5920,74
20240117,101300,1646239520,5940,5910,5940,5910,396
20240117,101200,1643898980,5910,5900,5910,5900,2865
20240117,101100,1626977900,5900,5940,5940,5900,412
20240117,101000,1624543210,5900,5910,5910,5900,63
20240117,100900,1624171370,5890,5900,5900,5890,1459
20240117,100800,1615573310,5900,5890,5900,5890,3658
20240117,100700,1594006260,5890,5900,5910,5890,6209
20240117,100600,1557389830,5900,5900,5910,5890,1156
20240117,100500,1550569930,5900,5900,5900,5890,13787
20240117,100400,1469230550,5910,5950,5950,5910,19632
20240117,100300,1352943180,5940,5950,5960,5940,969
20240117,100200,1347179030,5940,5950,5950,5940,3694
20240117,100100,1325199740,5960,5950,5960,5950,1006
20240117,100000,1319214020,5950,5970,5970,5950,391
20240117,095900,1316881550,5950,5960,5970,5950,1504
20240117,095800,1307918470,5950,5960,5960,5950,1108
20240117,095700,1301321800,5960,5960,5960,5960,377
20240117,095600,1299074880,5960,5960,5960,5960,386
20240117,095500,1296774320,5960,5950,5960,5950,421
20240117,095400,1294267030,5950,5950,5960,5950,1242
20240117,095300,1286877120,5950,5960,5960,5950,1128
20240117,095200,1280165220,5960,5950,5960,5950,719
20240117,095100,1275886740,5950,5970,5970,5920,15760
20240117,095000,1182266550,5970,5970,5970,5970,1
20240117,094900,1182260580,5960,5960,5960,5950,3065
20240117,094800,1163996470,5960,5970,5970,5960,143
20240117,094700,1163144170,5950,5960,5980,5950,927
20240117,094600,1157621220,5950,5960,5980,5950,1475
20240117,094500,1148827550,5960,5990,5990,5960,1281
20240117,094400,1141185870,5990,5960,5990,5950,3166
20240117,094300,1122339080,5960,5980,5990,5960,407
20240117,094200,1119903670,5980,5970,5980,5950,1272
20240117,094100,1112323820,5970,5940,5970,5940,1570
20240117,094000,1102988450,5940,5950,5950,5940,1331
20240117,093900,1095082200,5940,5940,5950,5940,1780
20240117,093800,1084500700,5950,5940,5950,5930,1113
20240117,093700,1077892650,5950,5930,5950,5930,1185
20240117,093600,1070854290,5940,5940,5950,5940,889
20240117,093500,1065573390,5940,5940,5940,5930,185
20240117,093400,1064474790,5930,5950,5960,5930,2263
20240117,093300,1051028000,5950,5950,5950,5950,3169
20240117,093200,1032172450,5950,5950,5950,5950,482
20240117,093100,1029304550,5950,5960,5960,5950,649
20240117,093000,1025440180,5960,5970,5970,5950,1237
20240117,092900,1018068390,5970,5970,5990,5970,1293
20240117,092800,1010349010,5970,6000,6000,5970,503
20240117,092700,1007338920,5990,5970,5990,5970,1181
20240117,092600,1000266670,5980,5980,5980,5970,630
20240117,092500,996500980,5990,5970,5990,5970,1682
20240117,092400,986456720,5960,5950,5960,5950,856
20240117,092300,981358740,5930,5930,5950,5920,3105
20240117,092200,962955030,5920,5960,5960,5920,4034
20240117,092100,939056590,5930,5940,5960,5920,9238
20240117,092000,884198930,5940,5950,5970,5940,3509
20240117,091900,863313430,5960,5950,5960,5950,1378
20240117,091800,855106250,5950,5950,5960,5950,2381
20240117,091700,840939250,5950,5960,5960,5940,2077
20240117,091600,828582280,5950,5950,5950,5940,210
20240117,091500,827334550,5940,5940,5950,5930,5462
20240117,091400,794847640,5940,5950,5950,5940,4031
20240117,091300,770883270,5960,5950,5960,5950,1859
20240117,091200,759814000,5950,5960,5970,5950,10669
20240117,091100,696285650,5960,6000,6000,5960,10344
20240117,091000,634431880,5990,5980,6000,5980,3307
20240117,090900,614632890,5980,6060,6090,5980,32778
20240117,090800,417480020,6090,6120,6120,6060,5488
20240117,090700,384122390,6070,6110,6120,6070,3490
20240117,090600,362846660,6120,6100,6130,6090,8051
20240117,090500,313648260,6130,6120,6140,6090,11451
20240117,090400,243585520,6120,6150,6160,6120,460
20240117,090300,240768270,6150,6140,6150,6120,4134
20240117,090200,215416820,6140,6150,6160,6120,6421
20240117,090100,176100280,6130,6200,6200,6120,2837
20240117,090000,158682640,6200,6080,6220,6080,25891