stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,212100,2540390790,5830,5830,5830,5830,7258
20240118,212000,2540390790,5830,5830,5830,5830,0
20240118,211900,2540390790,5830,5830,5830,5830,0
20240118,211800,2540390790,5830,5830,5830,5830,0
20240118,211700,2540390790,5830,5830,5830,5830,0
20240118,211600,2540390790,5830,5830,5830,5830,0
20240118,211500,2540390790,5830,5830,5830,5830,0
20240118,211400,2540390790,5830,5830,5830,5830,0
20240118,211300,2540390790,5830,5830,5830,5830,0
20240118,211200,2540390790,5830,5830,5830,5830,0
20240118,211100,2540390790,5830,5830,5830,5830,0
20240118,211000,2540390790,5830,5830,5830,5830,0
20240118,210900,2540390790,5830,5830,5830,5830,0
20240118,210800,2540390790,5830,5830,5830,5830,0
20240118,210700,2540390790,5830,5830,5830,5830,0
20240118,210600,2540390790,5830,5830,5830,5830,0
20240118,210500,2540390790,5830,5830,5830,5830,0
20240118,210400,2540390790,5830,5830,5830,5830,0
20240118,210300,2540390790,5830,5830,5830,5830,0
20240118,210200,2540390790,5830,5830,5830,5830,0
20240118,210100,2540390790,5830,5830,5830,5830,0
20240118,210000,2540390790,5830,5830,5830,5830,0
20240118,205900,2540390790,5830,5830,5830,5830,0
20240118,205800,2540390790,5830,5830,5830,5830,0
20240118,205700,2540390790,5830,5830,5830,5830,0
20240118,205600,2540390790,5830,5830,5830,5830,0
20240118,205500,2540390790,5830,5830,5830,5830,0
20240118,205400,2540390790,5830,5830,5830,5830,0
20240118,205300,2540390790,5830,5830,5830,5830,0
20240118,205200,2540390790,5830,5830,5830,5830,0
20240118,205100,2540390790,5830,5830,5830,5830,7258
20240118,205000,2540390790,5830,5830,5830,5830,0
20240118,204900,2540390790,5830,5830,5830,5830,0
20240118,204800,2540390790,5830,5830,5830,5830,0
20240118,204700,2540390790,5830,5830,5830,5830,0
20240118,204600,2540390790,5830,5830,5830,5830,0
20240118,204500,2540390790,5830,5830,5830,5830,0
20240118,204400,2540390790,5830,5830,5830,5830,0
20240118,204300,2540390790,5830,5830,5830,5830,0
20240118,204200,2540390790,5830,5830,5830,5830,0
20240118,204100,2540390790,5830,5830,5830,5830,0
20240118,204000,2540390790,5830,5830,5830,5830,0
20240118,203900,2540390790,5830,5830,5830,5830,0
20240118,203800,2540390790,5830,5830,5830,5830,0
20240118,203700,2540390790,5830,5830,5830,5830,0
20240118,203600,2540390790,5830,5830,5830,5830,0
20240118,203500,2540390790,5830,5830,5830,5830,0
20240118,203400,2540390790,5830,5830,5830,5830,0
20240118,203300,2540390790,5830,5830,5830,5830,0
20240118,203200,2540390790,5830,5830,5830,5830,0
20240118,203100,2540390790,5830,5830,5830,5830,0
20240118,203000,2540390790,5830,5830,5830,5830,0
20240118,202900,2540390790,5830,5830,5830,5830,0
20240118,202800,2540390790,5830,5830,5830,5830,0
20240118,202700,2540390790,5830,5830,5830,5830,0
20240118,202600,2540390790,5830,5830,5830,5830,0
20240118,202500,2540390790,5830,5830,5830,5830,0
20240118,202400,2540390790,5830,5830,5830,5830,0
20240118,202300,2540390790,5830,5830,5830,5830,0
20240118,202200,2540390790,5830,5830,5830,5830,0
20240118,202100,2540390790,5830,5830,5830,5830,7258
20240118,202000,2540390790,5830,5830,5830,5830,0
20240118,201900,2540390790,5830,5830,5830,5830,0
20240118,201800,2540390790,5830,5830,5830,5830,0
20240118,201700,2540390790,5830,5830,5830,5830,0
20240118,201600,2540390790,5830,5830,5830,5830,0
20240118,201500,2540390790,5830,5830,5830,5830,0
20240118,201400,2540390790,5830,5830,5830,5830,0
20240118,201300,2540390790,5830,5830,5830,5830,0
20240118,201200,2540390790,5830,5830,5830,5830,0
20240118,201100,2540390790,5830,5830,5830,5830,0
20240118,201000,2540390790,5830,5830,5830,5830,0
20240118,200900,2540390790,5830,5830,5830,5830,0
20240118,200800,2540390790,5830,5830,5830,5830,0
20240118,200700,2540390790,5830,5830,5830,5830,0
20240118,200600,2540390790,5830,5830,5830,5830,0
20240118,200500,2540390790,5830,5830,5830,5830,0
20240118,200400,2540390790,5830,5830,5830,5830,0
20240118,200300,2540390790,5830,5830,5830,5830,0
20240118,200200,2540390790,5830,5830,5830,5830,0
20240118,200100,2540390790,5830,5830,5830,5830,0
20240118,200000,2540390790,5830,5830,5830,5830,0
20240118,195900,2540390790,5830,5830,5830,5830,0
20240118,195800,2540390790,5830,5830,5830,5830,0
20240118,195700,2540390790,5830,5830,5830,5830,0
20240118,195600,2540390790,5830,5830,5830,5830,0
20240118,195500,2540390790,5830,5830,5830,5830,0
20240118,195400,2540390790,5830,5830,5830,5830,0
20240118,195300,2540390790,5830,5830,5830,5830,0
20240118,195200,2540390790,5830,5830,5830,5830,0
20240118,195100,2540390790,5830,5830,5830,5830,7258
20240118,195000,2540390790,5830,5830,5830,5830,0
20240118,194900,2540390790,5830,5830,5830,5830,0
20240118,194800,2540390790,5830,5830,5830,5830,0
20240118,194700,2540390790,5830,5830,5830,5830,0
20240118,194600,2540390790,5830,5830,5830,5830,0
20240118,194500,2540390790,5830,5830,5830,5830,0
20240118,194400,2540390790,5830,5830,5830,5830,0
20240118,194300,2540390790,5830,5830,5830,5830,0
20240118,194200,2540390790,5830,5830,5830,5830,0
20240118,194100,2540390790,5830,5830,5830,5830,0
20240118,194000,2540390790,5830,5830,5830,5830,0
20240118,193900,2540390790,5830,5830,5830,5830,0
20240118,193800,2540390790,5830,5830,5830,5830,0
20240118,193700,2540390790,5830,5830,5830,5830,0
20240118,193600,2540390790,5830,5830,5830,5830,0
20240118,193500,2540390790,5830,5830,5830,5830,0
20240118,193400,2540390790,5830,5830,5830,5830,0
20240118,193300,2540390790,5830,5830,5830,5830,0
20240118,193200,2540390790,5830,5830,5830,5830,0
20240118,193100,2540390790,5830,5830,5830,5830,0
20240118,193000,2540390790,5830,5830,5830,5830,0
20240118,192900,2540390790,5830,5830,5830,5830,0
20240118,192800,2540390790,5830,5830,5830,5830,0
20240118,192700,2540390790,5830,5830,5830,5830,0
20240118,192600,2540390790,5830,5830,5830,5830,0
20240118,192500,2540390790,5830,5830,5830,5830,0
20240118,192400,2540390790,5830,5830,5830,5830,0
20240118,192300,2540390790,5830,5830,5830,5830,0
20240118,192200,2540390790,5830,5830,5830,5830,0
20240118,192100,2540390790,5830,5830,5830,5830,7258
20240118,192000,2540390790,5830,5830,5830,5830,0
20240118,191900,2540390790,5830,5830,5830,5830,0
20240118,191800,2540390790,5830,5830,5830,5830,0
20240118,191700,2540390790,5830,5830,5830,5830,0
20240118,191600,2540390790,5830,5830,5830,5830,0
20240118,191500,2540390790,5830,5830,5830,5830,0
20240118,191400,2540390790,5830,5830,5830,5830,0
20240118,191300,2540390790,5830,5830,5830,5830,0
20240118,191200,2540390790,5830,5830,5830,5830,0
20240118,191100,2540390790,5830,5830,5830,5830,0
20240118,191000,2540390790,5830,5830,5830,5830,0
20240118,190900,2540390790,5830,5830,5830,5830,0
20240118,190800,2540390790,5830,5830,5830,5830,0
20240118,190700,2540390790,5830,5830,5830,5830,0
20240118,190600,2540390790,5830,5830,5830,5830,0
20240118,190500,2540390790,5830,5830,5830,5830,0
20240118,190400,2540390790,5830,5830,5830,5830,0
20240118,190300,2540390790,5830,5830,5830,5830,0
20240118,190200,2540390790,5830,5830,5830,5830,0
20240118,190100,2540390790,5830,5830,5830,5830,0
20240118,190000,2540390790,5830,5830,5830,5830,0
20240118,185900,2540390790,5830,5830,5830,5830,0
20240118,185800,2540390790,5830,5830,5830,5830,0
20240118,185700,2540390790,5830,5830,5830,5830,0
20240118,185600,2540390790,5830,5830,5830,5830,0
20240118,185500,2540390790,5830,5830,5830,5830,0
20240118,185400,2540390790,5830,5830,5830,5830,0
20240118,185300,2540390790,5830,5830,5830,5830,0
20240118,185200,2540390790,5830,5830,5830,5830,0
20240118,185100,2540390790,5830,5830,5830,5830,7258
20240118,185000,2540390790,5830,5830,5830,5830,0
20240118,184900,2540390790,5830,5830,5830,5830,0
20240118,184800,2540390790,5830,5830,5830,5830,0
20240118,184700,2540390790,5830,5830,5830,5830,0
20240118,184600,2540390790,5830,5830,5830,5830,0
20240118,184500,2540390790,5830,5830,5830,5830,0
20240118,184400,2540390790,5830,5830,5830,5830,0
20240118,184300,2540390790,5830,5830,5830,5830,0
20240118,184200,2540390790,5830,5830,5830,5830,0
20240118,184100,2540390790,5830,5830,5830,5830,0
20240118,184000,2540390790,5830,5830,5830,5830,0
20240118,183900,2540390790,5830,5830,5830,5830,0
20240118,183800,2540390790,5830,5830,5830,5830,0
20240118,183700,2540390790,5830,5830,5830,5830,0
20240118,183600,2540390790,5830,5830,5830,5830,0
20240118,183500,2540390790,5830,5830,5830,5830,0
20240118,183400,2540390790,5830,5830,5830,5830,0
20240118,183300,2540390790,5830,5830,5830,5830,0
20240118,183200,2540390790,5830,5830,5830,5830,0
20240118,183100,2540390790,5830,5830,5830,5830,0
20240118,183000,2540390790,5830,5830,5830,5830,0
20240118,182900,2540390790,5830,5830,5830,5830,0
20240118,182800,2540390790,5830,5830,5830,5830,0
20240118,182700,2540390790,5830,5830,5830,5830,0
20240118,182600,2540390790,5830,5830,5830,5830,0
20240118,182500,2540390790,5830,5830,5830,5830,0
20240118,182400,2540390790,5830,5830,5830,5830,0
20240118,182300,2540390790,5830,5830,5830,5830,0
20240118,182200,2540390790,5830,5830,5830,5830,0
20240118,182100,2540390790,5830,5830,5830,5830,7258
20240118,182000,2540390790,5830,5830,5830,5830,0
20240118,181900,2540390790,5830,5830,5830,5830,0
20240118,181800,2540390790,5830,5830,5830,5830,0
20240118,181700,2540390790,5830,5830,5830,5830,0
20240118,181600,2540390790,5830,5830,5830,5830,0
20240118,181500,2540390790,5830,5830,5830,5830,0
20240118,181400,2540390790,5830,5830,5830,5830,0
20240118,181300,2540390790,5830,5830,5830,5830,0
20240118,181200,2540390790,5830,5830,5830,5830,0
20240118,181100,2540390790,5830,5830,5830,5830,0
20240118,181000,2540390790,5830,5830,5830,5830,0
20240118,180900,2540390790,5830,5830,5830,5830,0
20240118,180800,2540390790,5830,5830,5830,5830,0
20240118,180700,2540390790,5830,5830,5830,5830,0
20240118,180600,2540390790,5830,5830,5830,5830,0
20240118,180500,2540390790,5830,5830,5830,5830,0
20240118,180400,2540390790,5830,5830,5830,5830,0
20240118,180300,2540390790,5830,5830,5830,5830,0
20240118,180200,2540390790,5830,5830,5830,5830,0
20240118,180100,2540390790,5830,5830,5830,5830,0
20240118,180000,2540390790,5830,5830,5830,5830,0
20240118,175900,2540390790,5830,5830,5830,5830,0
20240118,175800,2540390790,5830,5830,5830,5830,0
20240118,175700,2540390790,5830,5830,5830,5830,0
20240118,175600,2540390790,5830,5830,5830,5830,0
20240118,175500,2540390790,5830,5830,5830,5830,0
20240118,175400,2540390790,5830,5830,5830,5830,0
20240118,175300,2540390790,5830,5830,5830,5830,0
20240118,175200,2540390790,5830,5830,5830,5830,0
20240118,175100,2540390790,5830,5830,5830,5830,7258
20240118,175000,2540390790,5830,5830,5830,5830,0
20240118,174900,2540390790,5830,5830,5830,5830,0
20240118,174800,2540390790,5830,5830,5830,5830,0
20240118,174700,2540390790,5830,5830,5830,5830,0
20240118,174600,2540390790,5830,5830,5830,5830,0
20240118,174500,2540390790,5830,5830,5830,5830,0
20240118,174400,2540390790,5830,5830,5830,5830,0
20240118,174300,2540390790,5830,5830,5830,5830,0
20240118,174200,2540390790,5830,5830,5830,5830,0
20240118,174100,2540390790,5830,5830,5830,5830,0
20240118,174000,2540390790,5830,5830,5830,5830,0
20240118,173900,2540390790,5830,5830,5830,5830,0
20240118,173800,2540390790,5830,5830,5830,5830,0
20240118,173700,2540390790,5830,5830,5830,5830,0
20240118,173600,2540390790,5830,5830,5830,5830,0
20240118,173500,2540390790,5830,5830,5830,5830,0
20240118,173400,2540390790,5830,5830,5830,5830,0
20240118,173300,2540390790,5830,5830,5830,5830,0
20240118,173200,2540390790,5830,5830,5830,5830,0
20240118,173100,2540390790,5830,5830,5830,5830,0
20240118,173000,2540390790,5830,5830,5830,5830,0
20240118,172900,2540390790,5830,5830,5830,5830,0
20240118,172800,2540390790,5830,5830,5830,5830,0
20240118,172700,2540390790,5830,5830,5830,5830,0
20240118,172600,2540390790,5830,5830,5830,5830,0
20240118,172500,2540390790,5830,5830,5830,5830,0
20240118,172400,2540390790,5830,5830,5830,5830,0
20240118,172300,2540390790,5830,5830,5830,5830,0
20240118,172200,2540390790,5830,5830,5830,5830,0
20240118,172100,2540390790,5830,5830,5830,5830,7258
20240118,172000,2540390790,5830,5830,5830,5830,0
20240118,171900,2540390790,5830,5830,5830,5830,0
20240118,171800,2540390790,5830,5830,5830,5830,0
20240118,171700,2540390790,5830,5830,5830,5830,0
20240118,171600,2540390790,5830,5830,5830,5830,0
20240118,171500,2540390790,5830,5830,5830,5830,0
20240118,171400,2540390790,5830,5830,5830,5830,0
20240118,171300,2540390790,5830,5830,5830,5830,0
20240118,171200,2540390790,5830,5830,5830,5830,0
20240118,171100,2540390790,5830,5830,5830,5830,0
20240118,171000,2540390790,5830,5830,5830,5830,0
20240118,170900,2540390790,5830,5830,5830,5830,0
20240118,170800,2540390790,5830,5830,5830,5830,0
20240118,170700,2540390790,5830,5830,5830,5830,0
20240118,170600,2540390790,5830,5830,5830,5830,0
20240118,170500,2540390790,5830,5830,5830,5830,0
20240118,170400,2540390790,5830,5830,5830,5830,0
20240118,170300,2540390790,5830,5830,5830,5830,0
20240118,170200,2540390790,5830,5830,5830,5830,0
20240118,170100,2540390790,5830,5830,5830,5830,0
20240118,170000,2540390790,5830,5830,5830,5830,0
20240118,165900,2540390790,5830,5830,5830,5830,0
20240118,165800,2540390790,5830,5830,5830,5830,0
20240118,165700,2540390790,5830,5830,5830,5830,0
20240118,165600,2540390790,5830,5830,5830,5830,0
20240118,165500,2540390790,5830,5830,5830,5830,0
20240118,165400,2540390790,5830,5830,5830,5830,0
20240118,165300,2540390790,5830,5830,5830,5830,0
20240118,165200,2540390790,5830,5830,5830,5830,0
20240118,165100,2540390790,5830,5830,5830,5830,7258
20240118,165000,2540390790,5830,5830,5830,5830,0
20240118,164900,2540390790,5830,5830,5830,5830,0
20240118,164800,2540390790,5830,5830,5830,5830,0
20240118,164700,2540390790,5830,5830,5830,5830,0
20240118,164600,2540390790,5830,5830,5830,5830,0
20240118,164500,2540390790,5830,5830,5830,5830,0
20240118,164400,2540390790,5830,5830,5830,5830,0
20240118,164300,2540390790,5830,5830,5830,5830,0
20240118,164200,2540390790,5830,5830,5830,5830,0
20240118,164100,2540390790,5830,5830,5830,5830,0
20240118,164000,2540390790,5830,5830,5830,5830,0
20240118,163900,2540390790,5830,5830,5830,5830,0
20240118,163800,2540390790,5830,5830,5830,5830,0
20240118,163700,2540390790,5830,5830,5830,5830,0
20240118,163600,2540390790,5830,5830,5830,5830,0
20240118,163500,2540390790,5830,5830,5830,5830,0
20240118,163400,2540390790,5830,5830,5830,5830,0
20240118,163300,2540390790,5830,5830,5830,5830,0
20240118,163200,2540390790,5830,5830,5830,5830,0
20240118,163100,2540390790,5830,5830,5830,5830,0
20240118,163000,2540390790,5830,5830,5830,5830,0
20240118,162900,2540390790,5830,5830,5830,5830,0
20240118,162800,2540390790,5830,5830,5830,5830,0
20240118,162700,2540390790,5830,5830,5830,5830,0
20240118,162600,2540390790,5830,5830,5830,5830,0
20240118,162500,2540390790,5830,5830,5830,5830,0
20240118,162400,2540390790,5830,5830,5830,5830,0
20240118,162300,2540390790,5830,5830,5830,5830,0
20240118,162200,2540390790,5830,5830,5830,5830,0
20240118,162100,2540390790,5830,5830,5830,5830,7258
20240118,162000,2540390790,5830,5830,5830,5830,0
20240118,161900,2540390790,5830,5830,5830,5830,0
20240118,161800,2540390790,5830,5830,5830,5830,0
20240118,161700,2540390790,5830,5830,5830,5830,0
20240118,161600,2540390790,5830,5830,5830,5830,0
20240118,161500,2540390790,5830,5830,5830,5830,0
20240118,161400,2540390790,5830,5830,5830,5830,0
20240118,161300,2540390790,5830,5830,5830,5830,0
20240118,161200,2540390790,5830,5830,5830,5830,0
20240118,161100,2540390790,5830,5830,5830,5830,0
20240118,161000,2540390790,5830,5830,5830,5830,0
20240118,160900,2540390790,5830,5830,5830,5830,0
20240118,160800,2540390790,5830,5830,5830,5830,0
20240118,160700,2540390790,5830,5830,5830,5830,0
20240118,160600,2540390790,5830,5830,5830,5830,0
20240118,160500,2540390790,5830,5830,5830,5830,0
20240118,160400,2540390790,5830,5830,5830,5830,0
20240118,160300,2540390790,5830,5830,5830,5830,0
20240118,160200,2540390790,5830,5830,5830,5830,0
20240118,160100,2540390790,5830,5830,5830,5830,0
20240118,160000,2540390790,5830,5830,5830,5830,0
20240118,155900,2540390790,5830,5830,5830,5830,0
20240118,155800,2540390790,5830,5830,5830,5830,0
20240118,155700,2540390790,5830,5830,5830,5830,0
20240118,155600,2540390790,5830,5830,5830,5830,0
20240118,155500,2540390790,5830,5830,5830,5830,0
20240118,155400,2540390790,5830,5830,5830,5830,0
20240118,155300,2540390790,5830,5830,5830,5830,0
20240118,155200,2540390790,5830,5830,5830,5830,0
20240118,155100,2540390790,5830,5830,5830,5830,7258
20240118,155000,2540390790,5830,5830,5830,5830,0
20240118,154900,2540390790,5830,5830,5830,5830,0
20240118,154800,2540390790,5830,5830,5830,5830,0
20240118,154700,2540390790,5830,5830,5830,5830,0
20240118,154600,2540390790,5830,5830,5830,5830,0
20240118,154500,2540390790,5830,5830,5830,5830,0
20240118,154400,2540390790,5830,5830,5830,5830,0
20240118,154300,2540390790,5830,5830,5830,5830,0
20240118,154200,2540390790,5830,5830,5830,5830,0
20240118,154100,2540390790,5830,5830,5830,5830,0
20240118,154000,2540390790,5830,5830,5830,5830,0
20240118,153900,2540390790,5830,5830,5830,5830,0
20240118,153800,2540390790,5830,5830,5830,5830,0
20240118,153700,2540390790,5830,5830,5830,5830,0
20240118,153600,2540390790,5830,5830,5830,5830,0
20240118,153500,2540390790,5830,5830,5830,5830,0
20240118,153400,2540390790,5830,5830,5830,5830,0
20240118,153300,2540390790,5830,5830,5830,5830,0
20240118,153200,2540390790,5830,5830,5830,5830,0
20240118,153100,2540390790,5830,5830,5830,5830,0
20240118,153000,2540390790,5830,5830,5830,5830,7258
20240118,152900,2498076650,5880,5880,5880,5880,0
20240118,152800,2498076650,5880,5880,5880,5880,0
20240118,152700,2498076650,5880,5880,5880,5880,0
20240118,152600,2498076650,5880,5880,5880,5880,0
20240118,152500,2498076650,5880,5880,5880,5880,0
20240118,152400,2498076650,5880,5880,5880,5880,0
20240118,152300,2498076650,5880,5880,5880,5880,0
20240118,152200,2498076650,5880,5880,5880,5880,0
20240118,152100,2498076650,5880,5880,5880,5880,0
20240118,152000,2498076650,5880,5880,5880,5880,0
20240118,151900,2498076650,5880,5900,5900,5880,2121
20240118,151800,2485583260,5890,5880,5890,5880,537
20240118,151700,2482424330,5890,5890,5900,5860,2041
20240118,151600,2470435950,5890,5880,5890,5880,170
20240118,151500,2469436330,5880,5880,5890,5880,795
20240118,151400,2464758880,5890,5870,5890,5870,939
20240118,151300,2459240060,5870,5870,5870,5870,1440
20240118,151200,2450787260,5870,5870,5880,5870,429
20240118,151100,2448266740,5870,5870,5870,5870,1468
20240118,151000,2439649580,5870,5850,5870,5850,868
20240118,150900,2434561390,5850,5850,5850,5850,0
20240118,150800,2434561390,5850,5850,5860,5850,2224
20240118,150700,2421550660,5850,5850,5850,5850,739
20240118,150600,2417227510,5860,5860,5860,5860,11
20240118,150500,2417163050,5840,5880,5880,5840,1417
20240118,150400,2408879050,5870,5860,5870,5850,2659
20240118,150300,2393295610,5860,5870,5870,5860,21
20240118,150200,2393172410,5870,5860,5870,5860,587
20240118,150100,2389731000,5860,5850,5860,5850,261
20240118,150000,2388203130,5850,5850,5850,5850,99
20240118,145900,2387623980,5850,5850,5850,5840,51
20240118,145800,2387326080,5850,5850,5860,5850,27
20240118,145700,2387167920,5860,5860,5860,5850,107
20240118,145600,2386541900,5850,5840,5850,5840,324
20240118,145500,2384649240,5840,5840,5840,5840,0
20240118,145400,2384649240,5840,5820,5860,5820,3503
20240118,145300,2364166120,5820,5820,5820,5820,586
20240118,145200,2360755600,5820,5820,5820,5820,0
20240118,145100,2360755600,5820,5830,5830,5820,1482
20240118,145000,2352124670,5830,5830,5830,5830,353
20240118,144900,2350066680,5830,5830,5830,5830,25
20240118,144800,2349920930,5830,5840,5840,5830,50
20240118,144700,2349629230,5850,5830,5850,5830,500
20240118,144600,2346710520,5830,5830,5830,5830,30
20240118,144500,2346535620,5830,5840,5840,5830,62
20240118,144400,2346174040,5820,5810,5850,5810,5311
20240118,144300,2315220780,5820,5820,5820,5820,200
20240118,144200,2314056780,5800,5800,5800,5800,15
20240118,144100,2313969780,5830,5830,5830,5830,0
20240118,144000,2313969780,5830,5830,5830,5830,303
20240118,143900,2312203290,5830,5830,5830,5820,1605
20240118,143800,2302847380,5790,5820,5820,5790,598
20240118,143700,2299372050,5820,5820,5820,5820,419
20240118,143600,2296933470,5810,5800,5810,5800,147
20240118,143500,2296079410,5800,5790,5800,5780,185
20240118,143400,2295009090,5780,5780,5780,5780,0
20240118,143300,2295009090,5780,5780,5780,5780,0
20240118,143200,2295009090,5780,5780,5780,5780,100
20240118,143100,2294431090,5790,5790,5790,5790,450
20240118,143000,2291825590,5790,5790,5790,5790,32
20240118,142900,2291640310,5790,5820,5820,5790,235
20240118,142800,2290277930,5810,5810,5810,5810,0
20240118,142700,2290277930,5810,5790,5810,5790,704
20240118,142600,2286188090,5810,5790,5810,5790,23
20240118,142500,2286054900,5800,5800,5800,5790,727
20240118,142400,2281839310,5820,5820,5820,5810,1450
20240118,142300,2273414660,5810,5810,5810,5810,170
20240118,142200,2272426960,5810,5810,5810,5810,1601
20240118,142100,2263125150,5830,5830,5830,5830,0
20240118,142000,2263125150,5830,5820,5830,5820,26
20240118,141900,2262973780,5830,5830,5830,5830,16
20240118,141800,2262880500,5810,5820,5820,5810,666
20240118,141700,2259004530,5830,5810,5830,5810,56
20240118,141600,2258678480,5830,5830,5830,5830,47
20240118,141500,2258404470,5830,5830,5830,5810,158
20240118,141400,2257484130,5830,5830,5840,5830,515
20240118,141300,2254481650,5810,5800,5810,5770,2017
20240118,141200,2242781450,5800,5770,5800,5750,2011
20240118,141100,2231202290,5800,5770,5800,5770,8252
20240118,141000,2183505510,5780,5780,5780,5780,65
20240118,140900,2183129810,5760,5770,5780,5760,914
20240118,140800,2177864930,5760,5780,5780,5760,21
20240118,140700,2177743570,5780,5780,5780,5780,201
20240118,140600,2176581790,5760,5760,5760,5760,2087
20240118,140500,2164560670,5760,5790,5800,5760,8106
20240118,140400,2117704190,5790,5780,5800,5780,1792
20240118,140300,2107326630,5780,5780,5780,5760,482
20240118,140200,2104548080,5770,5800,5800,5770,1232
20240118,140100,2097421260,5800,5780,5800,5770,5109
20240118,140000,2067912440,5780,5740,5780,5740,717
20240118,135900,2063795920,5720,5720,5740,5720,482
20240118,135800,2061038850,5720,5720,5740,5710,2953
20240118,135700,2044123120,5720,5720,5720,5720,193
20240118,135600,2043019160,5730,5710,5730,5700,14674
20240118,135500,1959253470,5710,5730,5730,5710,9859
20240118,135400,1902895980,5730,5730,5730,5720,3781
20240118,135300,1881265450,5730,5740,5740,5720,3191
20240118,135200,1862981520,5740,5730,5750,5730,1338
20240118,135100,1855300420,5730,5760,5760,5720,2631
20240118,135000,1840221390,5760,5770,5770,5730,4295
20240118,134900,1815559980,5770,5750,5770,5730,4616
20240118,134800,1789053350,5750,5760,5770,5740,9282
20240118,134700,1735660430,5760,5770,5770,5760,284
20240118,134600,1734022230,5770,5790,5790,5770,1877
20240118,134500,1723185610,5790,5790,5790,5780,701
20240118,134400,1719133510,5780,5790,5790,5780,374
20240118,134300,1716970240,5780,5790,5790,5780,2576
20240118,134200,1702065150,5790,5790,5800,5790,1649
20240118,134100,1692517130,5790,5810,5810,5780,8890
20240118,134000,1640986270,5810,5820,5830,5810,4668
20240118,133900,1613840610,5820,5830,5830,5820,1063
20240118,133800,1607643920,5830,5840,5840,5830,504
20240118,133700,1604705360,5850,5850,5850,5850,1
20240118,133600,1604699510,5850,5850,5850,5850,0
20240118,133500,1604699510,5850,5850,5850,5850,108
20240118,133400,1604067710,5830,5840,5850,5830,711
20240118,133300,1599913600,5840,5840,5840,5840,598
20240118,133200,1596421280,5840,5860,5870,5840,6675
20240118,133100,1557377060,5870,5870,5880,5870,4231
20240118,133000,1532541080,5870,5870,5870,5870,1161
20240118,132900,1525726010,5870,5870,5870,5870,193
20240118,132800,1524593100,5880,5880,5880,5880,20
20240118,132700,1524475500,5880,5880,5880,5880,205
20240118,132600,1523270100,5880,5880,5890,5880,18
20240118,132500,1523164250,5880,5890,5890,5880,230
20240118,132400,1521811000,5880,5880,5890,5880,137
20240118,132300,1521005340,5880,5880,5880,5880,18
20240118,132200,1520899500,5880,5880,5880,5880,408
20240118,132100,1518500460,5880,5880,5880,5880,50
20240118,132000,1518206460,5870,5870,5870,5870,473
20240118,131900,1515429950,5870,5870,5870,5870,1
20240118,131800,1515424080,5870,5880,5880,5870,4442
20240118,131700,1489341580,5880,5880,5880,5880,2386
20240118,131600,1475311900,5890,5890,5890,5890,15
20240118,131500,1475223550,5880,5900,5900,5880,7320
20240118,131400,1432119960,5910,5890,5910,5890,61
20240118,131300,1431760150,5890,5910,5910,5890,101
20240118,131200,1431165240,5890,5900,5900,5890,1368
20240118,131100,1423100510,5900,5900,5910,5900,607
20240118,131000,1419519040,5900,5900,5910,5900,569
20240118,130900,1416161230,5910,5910,5910,5910,2505
20240118,130800,1401356680,5910,5920,5920,5910,500
20240118,130700,1398400130,5930,5930,5930,5930,10
20240118,130600,1398340830,5930,5920,5930,5920,609
20240118,130500,1394735180,5920,5930,5930,5920,165
20240118,130400,1393758360,5940,5920,5940,5920,93
20240118,130300,1393207340,5920,5920,5920,5920,200
20240118,130200,1392023340,5910,5910,5910,5910,0
20240118,130100,1392023340,5910,5910,5910,5910,1
20240118,130000,1392017430,5910,5910,5910,5910,130
20240118,125900,1391249130,5910,5910,5910,5910,505
20240118,125800,1388264580,5910,5920,5930,5910,2294
20240118,125700,1374685040,5920,5920,5920,5920,1
20240118,125600,1374679120,5930,5920,5930,5920,343
20240118,125500,1372647550,5920,5920,5920,5920,0
20240118,125400,1372647550,5920,5920,5920,5920,0
20240118,125300,1372647550,5920,5930,5930,5920,1634
20240118,125200,1362974250,5930,5940,5940,5930,2735
20240118,125100,1346745400,5930,5930,5930,5930,170
20240118,125000,1345737300,5940,5940,5940,5940,209
20240118,124900,1344495840,5950,5940,5950,5940,2
20240118,124800,1344483950,5930,5930,5930,5930,200
20240118,124700,1343297950,5930,5940,5940,5930,524
20240118,124600,1340190620,5940,5940,5940,5940,0
20240118,124500,1340190620,5940,5940,5940,5940,284
20240118,124400,1338503660,5940,5940,5940,5940,0
20240118,124300,1338503660,5940,5940,5940,5940,1045
20240118,124200,1332296360,5940,5940,5940,5940,4
20240118,124100,1332272600,5940,5940,5940,5940,15
20240118,124000,1332183500,5940,5940,5940,5940,655
20240118,123900,1328292800,5940,5940,5940,5940,1
20240118,123800,1328286860,5930,5930,5930,5930,10
20240118,123700,1328227560,5940,5940,5940,5940,101
20240118,123600,1327627620,5930,5930,5930,5930,666
20240118,123500,1323678240,5930,5920,5930,5920,990
20240118,123400,1317814080,5930,5920,5930,5920,103
20240118,123300,1317204300,5920,5920,5920,5910,619
20240118,123200,1313539830,5910,5910,5910,5910,36
20240118,123100,1313327070,5920,5920,5920,5920,128
20240118,123000,1312569310,5920,5910,5920,5910,33
20240118,122900,1312374250,5900,5910,5910,5900,241
20240118,122800,1310951290,5910,5910,5910,5910,131
20240118,122700,1310177080,5920,5910,5920,5910,600
20240118,122600,1306630580,5910,5910,5910,5910,0
20240118,122500,1306630580,5910,5910,5910,5910,330
20240118,122400,1304680280,5910,5910,5920,5910,739
20240118,122300,1300307170,5910,5910,5910,5900,395
20240118,122200,1297972820,5900,5910,5910,5900,750
20240118,122100,1293547640,5920,5920,5920,5920,1
20240118,122000,1293541720,5910,5910,5920,5910,268
20240118,121900,1291957540,5910,5910,5910,5910,46
20240118,121800,1291685680,5920,5910,5920,5910,190
20240118,121700,1290562580,5920,5910,5920,5910,94
20240118,121600,1290007030,5920,5920,5920,5920,58
20240118,121500,1289663670,5900,5900,5900,5900,0
20240118,121400,1289663670,5900,5900,5900,5900,0
20240118,121300,1289663670,5900,5900,5900,5900,70
20240118,121200,1289250670,5900,5910,5910,5900,421
20240118,121100,1286763210,5910,5910,5910,5910,0
20240118,121000,1286763210,5910,5920,5920,5910,1016
20240118,120900,1280748650,5910,5910,5910,5910,50
20240118,120800,1280453150,5900,5910,5910,5900,27
20240118,120700,1280293600,5920,5910,5920,5900,363
20240118,120600,1278149170,5910,5910,5910,5910,276
20240118,120500,1276518010,5920,5910,5920,5910,245
20240118,120400,1275068010,5910,5910,5910,5910,10
20240118,120300,1275008910,5900,5920,5920,5900,162
20240118,120200,1274051910,5900,5910,5910,5900,4190
20240118,120100,1249318880,5920,5920,5920,5920,216
20240118,120000,1248040160,5920,5920,5920,5920,1
20240118,115900,1248034240,5940,5940,5940,5940,286
20240118,115800,1246335400,5940,5910,5940,5910,1557
20240118,115700,1237128490,5910,5930,5940,5910,2190
20240118,115600,1224162940,5930,5940,5940,5930,118
20240118,115500,1223463000,5940,5950,5950,5940,100
20240118,115400,1222868710,5950,5950,5950,5950,91
20240118,115300,1222327260,5950,5950,5950,5950,14
20240118,115200,1222243960,5950,5950,5950,5950,0
20240118,115100,1222243960,5950,5950,5950,5950,388
20240118,115000,1219935360,5940,5950,5950,5940,323
20240118,114900,1218013610,5950,5940,5950,5940,28
20240118,114800,1217847080,5940,5940,5950,5930,1980
20240118,114700,1206080920,5950,5950,5950,5940,233
20240118,114600,1204696860,5940,5950,5950,5940,79
20240118,114500,1204227010,5950,5950,5950,5950,1338
20240118,114400,1196265910,5950,5970,5970,5950,5737
20240118,114300,1162060330,5980,5980,5980,5980,0
20240118,114200,1162060330,5980,5980,5980,5980,699
20240118,114100,1157880310,5990,5980,5990,5980,882
20240118,114000,1152597180,5980,5980,5990,5980,517
20240118,113900,1149505510,5990,5990,5990,5980,383
20240118,113800,1147211350,5990,5980,5990,5980,753
20240118,113700,1142705980,5960,5970,5970,5960,2517
20240118,113600,1127692540,5990,5980,5990,5970,1594
20240118,113500,1118160300,5980,5980,5980,5980,24
20240118,113400,1118016780,5980,5970,5980,5970,1119
20240118,113300,1111326160,5970,5980,5980,5970,1503
20240118,113200,1102348730,5980,5980,5980,5980,246
20240118,113100,1100877650,5980,5980,5980,5980,286
20240118,113000,1099167370,5980,5990,5990,5980,566
20240118,112900,1095777060,5990,5990,5990,5980,232
20240118,112800,1094387540,5990,5980,5990,5980,328
20240118,112700,1092425690,5980,5980,5980,5980,340
20240118,112600,1090392490,5980,5980,5980,5980,20
20240118,112500,1090272890,5960,5970,5970,5960,2011
20240118,112400,1078277920,5960,5960,5960,5960,0
20240118,112300,1078277920,5960,5960,5960,5960,151
20240118,112200,1077377960,5970,5980,5980,5970,35
20240118,112100,1077168790,5980,5980,5980,5980,0
20240118,112000,1077168790,5980,5960,5980,5960,49
20240118,111900,1076876350,5970,5980,5980,5970,104
20240118,111800,1076254470,5980,5980,5990,5980,2032
20240118,111700,1064102990,5990,5980,5990,5950,681
20240118,111600,1060050550,5990,5970,5990,5970,1067
20240118,111500,1053674300,5960,5960,5970,5960,1451
20240118,111400,1045026290,5960,5960,5960,5960,0
20240118,111300,1045026290,5960,5960,5960,5960,150
20240118,111200,1044132290,5960,5960,5960,5960,1
20240118,111100,1044126330,5950,5960,5960,5950,11
20240118,111000,1044060870,5950,5950,5950,5940,242
20240118,110900,1042621240,5930,5950,5950,5930,855
20240118,110800,1037542390,5950,5950,5950,5940,5095
20240118,110700,1007276700,5940,5940,5940,5940,73
20240118,110600,1006843080,5960,5960,5960,5950,152
20240118,110500,1005937260,5950,5930,5950,5930,3308
20240118,110400,986275380,5930,5930,5930,5930,111
20240118,110300,985617150,5940,5930,5940,5930,25
20240118,110200,985468850,5930,5930,5930,5930,0
20240118,110100,985468850,5930,5940,5940,5930,590
20240118,110000,981965100,5940,5940,5940,5940,4
20240118,105900,981941340,5940,5940,5940,5940,621
20240118,105800,978252600,5940,5940,5940,5940,516
20240118,105700,975187560,5940,5940,5940,5940,1
20240118,105600,975181620,5960,5960,5960,5960,0
20240118,105500,975181620,5960,5940,5960,5940,56
20240118,105400,974848910,5940,5950,5950,5940,995
20240118,105300,968935210,5950,5950,5950,5950,43
20240118,105200,968679360,5940,5930,5960,5930,667
20240118,105100,964717660,5940,5940,5940,5920,361
20240118,105000,962576170,5940,5940,5940,5940,7
20240118,104900,962534590,5940,5920,5940,5910,4083
20240118,104800,938394430,5920,5920,5920,5920,1364
20240118,104700,930319550,5920,5940,5940,5920,497
20240118,104600,927371800,5930,5930,5930,5930,713
20240118,104500,923143710,5940,5950,5950,5940,2785
20240118,104400,906600800,5940,5950,5950,5940,502
20240118,104300,903613910,5950,5950,5950,5940,662
20240118,104200,899675530,5940,5970,5970,5940,572
20240118,104100,896272500,5960,5960,5960,5960,220
20240118,104000,894961300,5970,5960,5970,5950,270
20240118,103900,893354170,5970,5980,5980,5960,383
20240118,103800,891068240,5980,5960,5980,5960,344
20240118,103700,889017870,5970,6000,6000,5970,4827
20240118,103600,860095070,5990,5990,5990,5980,5263
20240118,103500,828605300,6000,5950,6000,5950,4074
20240118,103400,804247750,5960,5950,5960,5950,2484
20240118,103300,789459680,5950,5950,5950,5950,457
20240118,103200,786740530,5950,5940,5950,5920,2422
20240118,103100,772345130,5930,5940,5940,5930,248
20240118,103000,770873010,5940,5910,5940,5910,2193
20240118,102900,757882670,5910,5900,5910,5900,202
20240118,102800,756690370,5910,5910,5910,5910,412
20240118,102700,754255450,5900,5910,5910,5900,1254
20240118,102600,746846810,5900,5900,5900,5900,101
20240118,102500,746250910,5910,5910,5910,5910,1428
20240118,102400,737811430,5910,5910,5920,5910,2225
20240118,102300,724661660,5920,5920,5920,5920,1
20240118,102200,724655740,5920,5910,5920,5910,933
20240118,102100,719140500,5920,5910,5920,5910,157
20240118,102000,718212620,5910,5910,5910,5910,235
20240118,101900,716823770,5910,5900,5910,5900,367
20240118,101800,714658070,5900,5890,5900,5890,783
20240118,101700,710038380,5890,5920,5920,5890,2765
20240118,101600,693725900,5920,5930,5940,5910,2659
20240118,101500,677983780,5940,5930,5940,5920,1129
20240118,101400,671288350,5920,5910,5930,5900,2081
20240118,101300,658974020,5900,5900,5900,5900,507
20240118,101200,655982720,5900,5900,5900,5890,1783
20240118,101100,645463480,5900,5920,5920,5900,92
20240118,101000,644920040,5920,5910,5920,5910,1331
20240118,100900,637040630,5900,5900,5920,5900,5059
20240118,100800,607162510,5910,5900,5910,5900,64
20240118,100700,606784750,5900,5900,5910,5900,251
20240118,100600,605303750,5890,5900,5910,5890,422
20240118,100500,602814100,5910,5910,5910,5910,1
20240118,100400,602808190,5910,5910,5910,5910,100
20240118,100300,602217190,5890,5890,5910,5880,3680
20240118,100200,580551500,5880,5880,5880,5880,518
20240118,100100,577505660,5890,5900,5900,5890,374
20240118,100000,575302700,5890,5890,5900,5890,342
20240118,095900,573288310,5890,5910,5910,5890,1467
20240118,095800,564638720,5910,5890,5910,5890,852
20240118,095700,559612130,5900,5900,5910,5890,304
20240118,095600,557818170,5910,5910,5910,5900,738
20240118,095500,553463590,5910,5910,5920,5910,941
20240118,095400,547899940,5910,5910,5910,5910,229
20240118,095300,546546550,5910,5910,5910,5910,1550
20240118,095200,537386050,5910,5920,5920,5910,436
20240118,095100,534809190,5920,5910,5920,5910,751
20240118,095000,530370280,5910,5890,5930,5890,3749
20240118,094900,508199350,5910,5880,5910,5880,7524
20240118,094800,463867670,5880,5870,5880,5870,459
20240118,094700,461173030,5870,5860,5870,5850,649
20240118,094600,457365990,5850,5870,5870,5850,747
20240118,094500,452989490,5870,5870,5870,5870,375
20240118,094400,450788240,5870,5870,5870,5870,511
20240118,094300,447788670,5860,5870,5880,5860,997
20240118,094200,441938490,5870,5870,5880,5870,816
20240118,094100,437148560,5860,5870,5870,5860,240
20240118,094000,435739770,5870,5870,5870,5870,711
20240118,093900,431566200,5870,5860,5870,5850,705
20240118,093800,427435260,5860,5850,5860,5840,473
20240118,093700,424668300,5850,5840,5850,5830,1440
20240118,093600,416266670,5810,5820,5820,5810,900
20240118,093500,411037370,5810,5850,5850,5810,1102
20240118,093400,404625480,5860,5860,5860,5830,158
20240118,093300,403699690,5860,5810,5860,5810,1239
20240118,093200,396467620,5810,5810,5810,5800,1068
20240118,093100,390264050,5810,5830,5830,5800,7620
20240118,093000,345996550,5830,5850,5850,5830,175
20240118,092900,344974160,5840,5840,5840,5830,386
20240118,092800,342721490,5840,5820,5850,5820,86
20240118,092700,342220140,5820,5820,5820,5820,143
20240118,092600,341387880,5820,5850,5850,5820,1174
20240118,092500,334555110,5820,5850,5850,5820,1105
20240118,092400,328108130,5850,5850,5850,5850,405
20240118,092300,325738880,5850,5860,5860,5850,38
20240118,092200,325516500,5820,5860,5860,5820,292
20240118,092100,323809380,5860,5830,5860,5810,1718
20240118,092000,313791940,5830,5830,5830,5820,801
20240118,091900,309123170,5830,5830,5840,5830,1160
20240118,091800,302359970,5840,5840,5850,5830,1247
20240118,091700,295074590,5830,5850,5850,5830,248
20240118,091600,293625550,5830,5830,5860,5830,379
20240118,091500,291411910,5850,5850,5850,5850,442
20240118,091400,288826210,5810,5850,5850,5810,994
20240118,091300,283041700,5850,5840,5850,5810,1150
20240118,091200,276333680,5840,5820,5840,5790,2063
20240118,091100,264376230,5850,5790,5850,5790,1422
20240118,091000,256070300,5790,5810,5810,5790,5050
20240118,090900,226799700,5800,5810,5830,5800,1763
20240118,090800,216556140,5810,5800,5840,5790,792
20240118,090700,211953540,5790,5830,5830,5790,4100
20240118,090600,188156150,5840,5840,5850,5840,2435
20240118,090500,173923350,5840,5880,5880,5840,1999
20240118,090400,162225740,5880,5870,5880,5870,977
20240118,090300,156485870,5870,5860,5870,5860,462
20240118,090200,153776790,5860,5860,5860,5860,596
20240118,090100,150284230,5850,5870,5910,5840,9383
20240118,090000,95303390,5850,5750,5890,5710,16293