stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,212300,1339869570,3065,3065,3065,3065,9337
20240117,212200,1339869570,3065,3065,3065,3065,0
20240117,212100,1339869570,3065,3065,3065,3065,0
20240117,212000,1339869570,3065,3065,3065,3065,0
20240117,211900,1339869570,3065,3065,3065,3065,0
20240117,211800,1339869570,3065,3065,3065,3065,0
20240117,211700,1339869570,3065,3065,3065,3065,0
20240117,211600,1339869570,3065,3065,3065,3065,0
20240117,211500,1339869570,3065,3065,3065,3065,0
20240117,211400,1339869570,3065,3065,3065,3065,0
20240117,211300,1339869570,3065,3065,3065,3065,0
20240117,211200,1339869570,3065,3065,3065,3065,0
20240117,211100,1339869570,3065,3065,3065,3065,0
20240117,211000,1339869570,3065,3065,3065,3065,0
20240117,210900,1339869570,3065,3065,3065,3065,0
20240117,210800,1339869570,3065,3065,3065,3065,0
20240117,210700,1339869570,3065,3065,3065,3065,0
20240117,210600,1339869570,3065,3065,3065,3065,0
20240117,210500,1339869570,3065,3065,3065,3065,0
20240117,210400,1339869570,3065,3065,3065,3065,0
20240117,210300,1339869570,3065,3065,3065,3065,0
20240117,210200,1339869570,3065,3065,3065,3065,0
20240117,210100,1339869570,3065,3065,3065,3065,0
20240117,210000,1339869570,3065,3065,3065,3065,0
20240117,205900,1339869570,3065,3065,3065,3065,0
20240117,205800,1339869570,3065,3065,3065,3065,0
20240117,205700,1339869570,3065,3065,3065,3065,0
20240117,205600,1339869570,3065,3065,3065,3065,0
20240117,205500,1339869570,3065,3065,3065,3065,0
20240117,205400,1339869570,3065,3065,3065,3065,0
20240117,205300,1339869570,3065,3065,3065,3065,9337
20240117,205200,1339869570,3065,3065,3065,3065,0
20240117,205100,1339869570,3065,3065,3065,3065,0
20240117,205000,1339869570,3065,3065,3065,3065,0
20240117,204900,1339869570,3065,3065,3065,3065,0
20240117,204800,1339869570,3065,3065,3065,3065,0
20240117,204700,1339869570,3065,3065,3065,3065,0
20240117,204600,1339869570,3065,3065,3065,3065,0
20240117,204500,1339869570,3065,3065,3065,3065,0
20240117,204400,1339869570,3065,3065,3065,3065,0
20240117,204300,1339869570,3065,3065,3065,3065,0
20240117,204200,1339869570,3065,3065,3065,3065,0
20240117,204100,1339869570,3065,3065,3065,3065,0
20240117,204000,1339869570,3065,3065,3065,3065,0
20240117,203900,1339869570,3065,3065,3065,3065,0
20240117,203800,1339869570,3065,3065,3065,3065,0
20240117,203700,1339869570,3065,3065,3065,3065,0
20240117,203600,1339869570,3065,3065,3065,3065,0
20240117,203500,1339869570,3065,3065,3065,3065,0
20240117,203400,1339869570,3065,3065,3065,3065,0
20240117,203300,1339869570,3065,3065,3065,3065,0
20240117,203200,1339869570,3065,3065,3065,3065,0
20240117,203100,1339869570,3065,3065,3065,3065,0
20240117,203000,1339869570,3065,3065,3065,3065,0
20240117,202900,1339869570,3065,3065,3065,3065,0
20240117,202800,1339869570,3065,3065,3065,3065,0
20240117,202700,1339869570,3065,3065,3065,3065,0
20240117,202600,1339869570,3065,3065,3065,3065,0
20240117,202500,1339869570,3065,3065,3065,3065,0
20240117,202400,1339869570,3065,3065,3065,3065,0
20240117,202300,1339869570,3065,3065,3065,3065,9337
20240117,202200,1339869570,3065,3065,3065,3065,0
20240117,202100,1339869570,3065,3065,3065,3065,0
20240117,202000,1339869570,3065,3065,3065,3065,0
20240117,201900,1339869570,3065,3065,3065,3065,0
20240117,201800,1339869570,3065,3065,3065,3065,0
20240117,201700,1339869570,3065,3065,3065,3065,0
20240117,201600,1339869570,3065,3065,3065,3065,0
20240117,201500,1339869570,3065,3065,3065,3065,0
20240117,201400,1339869570,3065,3065,3065,3065,0
20240117,201300,1339869570,3065,3065,3065,3065,0
20240117,201200,1339869570,3065,3065,3065,3065,0
20240117,201100,1339869570,3065,3065,3065,3065,0
20240117,201000,1339869570,3065,3065,3065,3065,0
20240117,200900,1339869570,3065,3065,3065,3065,0
20240117,200800,1339869570,3065,3065,3065,3065,0
20240117,200700,1339869570,3065,3065,3065,3065,0
20240117,200600,1339869570,3065,3065,3065,3065,0
20240117,200500,1339869570,3065,3065,3065,3065,0
20240117,200400,1339869570,3065,3065,3065,3065,0
20240117,200300,1339869570,3065,3065,3065,3065,0
20240117,200200,1339869570,3065,3065,3065,3065,0
20240117,200100,1339869570,3065,3065,3065,3065,0
20240117,200000,1339869570,3065,3065,3065,3065,0
20240117,195900,1339869570,3065,3065,3065,3065,0
20240117,195800,1339869570,3065,3065,3065,3065,0
20240117,195700,1339869570,3065,3065,3065,3065,0
20240117,195600,1339869570,3065,3065,3065,3065,0
20240117,195500,1339869570,3065,3065,3065,3065,0
20240117,195400,1339869570,3065,3065,3065,3065,0
20240117,195300,1339869570,3065,3065,3065,3065,9337
20240117,195200,1339869570,3065,3065,3065,3065,0
20240117,195100,1339869570,3065,3065,3065,3065,0
20240117,195000,1339869570,3065,3065,3065,3065,0
20240117,194900,1339869570,3065,3065,3065,3065,0
20240117,194800,1339869570,3065,3065,3065,3065,0
20240117,194700,1339869570,3065,3065,3065,3065,0
20240117,194600,1339869570,3065,3065,3065,3065,0
20240117,194500,1339869570,3065,3065,3065,3065,0
20240117,194400,1339869570,3065,3065,3065,3065,0
20240117,194300,1339869570,3065,3065,3065,3065,0
20240117,194200,1339869570,3065,3065,3065,3065,0
20240117,194100,1339869570,3065,3065,3065,3065,0
20240117,194000,1339869570,3065,3065,3065,3065,0
20240117,193900,1339869570,3065,3065,3065,3065,0
20240117,193800,1339869570,3065,3065,3065,3065,0
20240117,193700,1339869570,3065,3065,3065,3065,0
20240117,193600,1339869570,3065,3065,3065,3065,0
20240117,193500,1339869570,3065,3065,3065,3065,0
20240117,193400,1339869570,3065,3065,3065,3065,0
20240117,193300,1339869570,3065,3065,3065,3065,0
20240117,193200,1339869570,3065,3065,3065,3065,0
20240117,193100,1339869570,3065,3065,3065,3065,0
20240117,193000,1339869570,3065,3065,3065,3065,0
20240117,192900,1339869570,3065,3065,3065,3065,0
20240117,192800,1339869570,3065,3065,3065,3065,0
20240117,192700,1339869570,3065,3065,3065,3065,0
20240117,192600,1339869570,3065,3065,3065,3065,0
20240117,192500,1339869570,3065,3065,3065,3065,0
20240117,192400,1339869570,3065,3065,3065,3065,0
20240117,192300,1339869570,3065,3065,3065,3065,9337
20240117,192200,1339869570,3065,3065,3065,3065,0
20240117,192100,1339869570,3065,3065,3065,3065,0
20240117,192000,1339869570,3065,3065,3065,3065,0
20240117,191900,1339869570,3065,3065,3065,3065,0
20240117,191800,1339869570,3065,3065,3065,3065,0
20240117,191700,1339869570,3065,3065,3065,3065,0
20240117,191600,1339869570,3065,3065,3065,3065,0
20240117,191500,1339869570,3065,3065,3065,3065,0
20240117,191400,1339869570,3065,3065,3065,3065,0
20240117,191300,1339869570,3065,3065,3065,3065,0
20240117,191200,1339869570,3065,3065,3065,3065,0
20240117,191100,1339869570,3065,3065,3065,3065,0
20240117,191000,1339869570,3065,3065,3065,3065,0
20240117,190900,1339869570,3065,3065,3065,3065,0
20240117,190800,1339869570,3065,3065,3065,3065,0
20240117,190700,1339869570,3065,3065,3065,3065,0
20240117,190600,1339869570,3065,3065,3065,3065,0
20240117,190500,1339869570,3065,3065,3065,3065,0
20240117,190400,1339869570,3065,3065,3065,3065,0
20240117,190300,1339869570,3065,3065,3065,3065,0
20240117,190200,1339869570,3065,3065,3065,3065,0
20240117,190100,1339869570,3065,3065,3065,3065,0
20240117,190000,1339869570,3065,3065,3065,3065,0
20240117,185900,1339869570,3065,3065,3065,3065,0
20240117,185800,1339869570,3065,3065,3065,3065,0
20240117,185700,1339869570,3065,3065,3065,3065,0
20240117,185600,1339869570,3065,3065,3065,3065,0
20240117,185500,1339869570,3065,3065,3065,3065,0
20240117,185400,1339869570,3065,3065,3065,3065,0
20240117,185300,1339869570,3065,3065,3065,3065,9337
20240117,185200,1339869570,3065,3065,3065,3065,0
20240117,185100,1339869570,3065,3065,3065,3065,0
20240117,185000,1339869570,3065,3065,3065,3065,0
20240117,184900,1339869570,3065,3065,3065,3065,0
20240117,184800,1339869570,3065,3065,3065,3065,0
20240117,184700,1339869570,3065,3065,3065,3065,0
20240117,184600,1339869570,3065,3065,3065,3065,0
20240117,184500,1339869570,3065,3065,3065,3065,0
20240117,184400,1339869570,3065,3065,3065,3065,0
20240117,184300,1339869570,3065,3065,3065,3065,0
20240117,184200,1339869570,3065,3065,3065,3065,0
20240117,184100,1339869570,3065,3065,3065,3065,0
20240117,184000,1339869570,3065,3065,3065,3065,0
20240117,183900,1339869570,3065,3065,3065,3065,0
20240117,183800,1339869570,3065,3065,3065,3065,0
20240117,183700,1339869570,3065,3065,3065,3065,0
20240117,183600,1339869570,3065,3065,3065,3065,0
20240117,183500,1339869570,3065,3065,3065,3065,0
20240117,183400,1339869570,3065,3065,3065,3065,0
20240117,183300,1339869570,3065,3065,3065,3065,0
20240117,183200,1339869570,3065,3065,3065,3065,0
20240117,183100,1339869570,3065,3065,3065,3065,0
20240117,183000,1339869570,3065,3065,3065,3065,0
20240117,182900,1339869570,3065,3065,3065,3065,0
20240117,182800,1339869570,3065,3065,3065,3065,0
20240117,182700,1339869570,3065,3065,3065,3065,0
20240117,182600,1339869570,3065,3065,3065,3065,0
20240117,182500,1339869570,3065,3065,3065,3065,0
20240117,182400,1339869570,3065,3065,3065,3065,0
20240117,182300,1339869570,3065,3065,3065,3065,9337
20240117,182200,1339869570,3065,3065,3065,3065,0
20240117,182100,1339869570,3065,3065,3065,3065,0
20240117,182000,1339869570,3065,3065,3065,3065,0
20240117,181900,1339869570,3065,3065,3065,3065,0
20240117,181800,1339869570,3065,3065,3065,3065,0
20240117,181700,1339869570,3065,3065,3065,3065,0
20240117,181600,1339869570,3065,3065,3065,3065,0
20240117,181500,1339869570,3065,3065,3065,3065,0
20240117,181400,1339869570,3065,3065,3065,3065,0
20240117,181300,1339869570,3065,3065,3065,3065,0
20240117,181200,1339869570,3065,3065,3065,3065,0
20240117,181100,1339869570,3065,3065,3065,3065,0
20240117,181000,1339869570,3065,3065,3065,3065,0
20240117,180900,1339869570,3065,3065,3065,3065,0
20240117,180800,1339869570,3065,3065,3065,3065,0
20240117,180700,1339869570,3065,3065,3065,3065,0
20240117,180600,1339869570,3065,3065,3065,3065,0
20240117,180500,1339869570,3065,3065,3065,3065,0
20240117,180400,1339869570,3065,3065,3065,3065,0
20240117,180300,1339869570,3065,3065,3065,3065,0
20240117,180200,1339869570,3065,3065,3065,3065,0
20240117,180100,1339869570,3065,3065,3065,3065,0
20240117,180000,1339869570,3065,3065,3065,3065,0
20240117,175900,1339869570,3065,3065,3065,3065,0
20240117,175800,1339869570,3065,3065,3065,3065,0
20240117,175700,1339869570,3065,3065,3065,3065,0
20240117,175600,1339869570,3065,3065,3065,3065,0
20240117,175500,1339869570,3065,3065,3065,3065,0
20240117,175400,1339869570,3065,3065,3065,3065,0
20240117,175300,1339869570,3065,3065,3065,3065,9337
20240117,175200,1339869570,3065,3065,3065,3065,0
20240117,175100,1339869570,3065,3065,3065,3065,0
20240117,175000,1339869570,3065,3065,3065,3065,0
20240117,174900,1339869570,3065,3065,3065,3065,0
20240117,174800,1339869570,3065,3065,3065,3065,0
20240117,174700,1339869570,3065,3065,3065,3065,0
20240117,174600,1339869570,3065,3065,3065,3065,0
20240117,174500,1339869570,3065,3065,3065,3065,0
20240117,174400,1339869570,3065,3065,3065,3065,0
20240117,174300,1339869570,3065,3065,3065,3065,0
20240117,174200,1339869570,3065,3065,3065,3065,0
20240117,174100,1339869570,3065,3065,3065,3065,0
20240117,174000,1339869570,3065,3065,3065,3065,0
20240117,173900,1339869570,3065,3065,3065,3065,0
20240117,173800,1339869570,3065,3065,3065,3065,0
20240117,173700,1339869570,3065,3065,3065,3065,0
20240117,173600,1339869570,3065,3065,3065,3065,0
20240117,173500,1339869570,3065,3065,3065,3065,0
20240117,173400,1339869570,3065,3065,3065,3065,0
20240117,173300,1339869570,3065,3065,3065,3065,0
20240117,173200,1339869570,3065,3065,3065,3065,0
20240117,173100,1339869570,3065,3065,3065,3065,0
20240117,173000,1339869570,3065,3065,3065,3065,0
20240117,172900,1339869570,3065,3065,3065,3065,0
20240117,172800,1339869570,3065,3065,3065,3065,0
20240117,172700,1339869570,3065,3065,3065,3065,0
20240117,172600,1339869570,3065,3065,3065,3065,0
20240117,172500,1339869570,3065,3065,3065,3065,0
20240117,172400,1339869570,3065,3065,3065,3065,0
20240117,172300,1339869570,3065,3065,3065,3065,9337
20240117,172200,1339869570,3065,3065,3065,3065,0
20240117,172100,1339869570,3065,3065,3065,3065,0
20240117,172000,1339869570,3065,3065,3065,3065,0
20240117,171900,1339869570,3065,3065,3065,3065,0
20240117,171800,1339869570,3065,3065,3065,3065,0
20240117,171700,1339869570,3065,3065,3065,3065,0
20240117,171600,1339869570,3065,3065,3065,3065,0
20240117,171500,1339869570,3065,3065,3065,3065,0
20240117,171400,1339869570,3065,3065,3065,3065,0
20240117,171300,1339869570,3065,3065,3065,3065,0
20240117,171200,1339869570,3065,3065,3065,3065,0
20240117,171100,1339869570,3065,3065,3065,3065,0
20240117,171000,1339869570,3065,3065,3065,3065,0
20240117,170900,1339869570,3065,3065,3065,3065,0
20240117,170800,1339869570,3065,3065,3065,3065,0
20240117,170700,1339869570,3065,3065,3065,3065,0
20240117,170600,1339869570,3065,3065,3065,3065,0
20240117,170500,1339869570,3065,3065,3065,3065,0
20240117,170400,1339869570,3065,3065,3065,3065,0
20240117,170300,1339869570,3065,3065,3065,3065,0
20240117,170200,1339869570,3065,3065,3065,3065,0
20240117,170100,1339869570,3065,3065,3065,3065,0
20240117,170000,1339869570,3065,3065,3065,3065,0
20240117,165900,1339869570,3065,3065,3065,3065,0
20240117,165800,1339869570,3065,3065,3065,3065,0
20240117,165700,1339869570,3065,3065,3065,3065,0
20240117,165600,1339869570,3065,3065,3065,3065,0
20240117,165500,1339869570,3065,3065,3065,3065,0
20240117,165400,1339869570,3065,3065,3065,3065,0
20240117,165300,1339869570,3065,3065,3065,3065,9337
20240117,165200,1339869570,3065,3065,3065,3065,0
20240117,165100,1339869570,3065,3065,3065,3065,0
20240117,165000,1339869570,3065,3065,3065,3065,0
20240117,164900,1339869570,3065,3065,3065,3065,0
20240117,164800,1339869570,3065,3065,3065,3065,0
20240117,164700,1339869570,3065,3065,3065,3065,0
20240117,164600,1339869570,3065,3065,3065,3065,0
20240117,164500,1339869570,3065,3065,3065,3065,0
20240117,164400,1339869570,3065,3065,3065,3065,0
20240117,164300,1339869570,3065,3065,3065,3065,0
20240117,164200,1339869570,3065,3065,3065,3065,0
20240117,164100,1339869570,3065,3065,3065,3065,0
20240117,164000,1339869570,3065,3065,3065,3065,0
20240117,163900,1339869570,3065,3065,3065,3065,0
20240117,163800,1339869570,3065,3065,3065,3065,0
20240117,163700,1339869570,3065,3065,3065,3065,0
20240117,163600,1339869570,3065,3065,3065,3065,0
20240117,163500,1339869570,3065,3065,3065,3065,0
20240117,163400,1339869570,3065,3065,3065,3065,0
20240117,163300,1339869570,3065,3065,3065,3065,0
20240117,163200,1339869570,3065,3065,3065,3065,0
20240117,163100,1339869570,3065,3065,3065,3065,0
20240117,163000,1339869570,3065,3065,3065,3065,0
20240117,162900,1339869570,3065,3065,3065,3065,0
20240117,162800,1339869570,3065,3065,3065,3065,0
20240117,162700,1339869570,3065,3065,3065,3065,0
20240117,162600,1339869570,3065,3065,3065,3065,0
20240117,162500,1339869570,3065,3065,3065,3065,0
20240117,162400,1339869570,3065,3065,3065,3065,0
20240117,162300,1339869570,3065,3065,3065,3065,9337
20240117,162200,1339869570,3065,3065,3065,3065,0
20240117,162100,1339869570,3065,3065,3065,3065,0
20240117,162000,1339869570,3065,3065,3065,3065,0
20240117,161900,1339869570,3065,3065,3065,3065,0
20240117,161800,1339869570,3065,3065,3065,3065,0
20240117,161700,1339869570,3065,3065,3065,3065,0
20240117,161600,1339869570,3065,3065,3065,3065,0
20240117,161500,1339869570,3065,3065,3065,3065,0
20240117,161400,1339869570,3065,3065,3065,3065,0
20240117,161300,1339869570,3065,3065,3065,3065,0
20240117,161200,1339869570,3065,3065,3065,3065,0
20240117,161100,1339869570,3065,3065,3065,3065,0
20240117,161000,1339869570,3065,3065,3065,3065,0
20240117,160900,1339869570,3065,3065,3065,3065,0
20240117,160800,1339869570,3065,3065,3065,3065,0
20240117,160700,1339869570,3065,3065,3065,3065,0
20240117,160600,1339869570,3065,3065,3065,3065,0
20240117,160500,1339869570,3065,3065,3065,3065,0
20240117,160400,1339869570,3065,3065,3065,3065,0
20240117,160300,1339869570,3065,3065,3065,3065,0
20240117,160200,1339869570,3065,3065,3065,3065,0
20240117,160100,1339869570,3065,3065,3065,3065,0
20240117,160000,1339869570,3065,3065,3065,3065,0
20240117,155900,1339869570,3065,3065,3065,3065,0
20240117,155800,1339869570,3065,3065,3065,3065,0
20240117,155700,1339869570,3065,3065,3065,3065,0
20240117,155600,1339869570,3065,3065,3065,3065,0
20240117,155500,1339869570,3065,3065,3065,3065,0
20240117,155400,1339869570,3065,3065,3065,3065,0
20240117,155300,1339869570,3065,3065,3065,3065,9337
20240117,155200,1339869570,3065,3065,3065,3065,0
20240117,155100,1339869570,3065,3065,3065,3065,0
20240117,155000,1339869570,3065,3065,3065,3065,0
20240117,154900,1339869570,3065,3065,3065,3065,0
20240117,154800,1339869570,3065,3065,3065,3065,0
20240117,154700,1339869570,3065,3065,3065,3065,0
20240117,154600,1339869570,3065,3065,3065,3065,0
20240117,154500,1339869570,3065,3065,3065,3065,0
20240117,154400,1339869570,3065,3065,3065,3065,0
20240117,154300,1339869570,3065,3065,3065,3065,0
20240117,154200,1339869570,3065,3065,3065,3065,0
20240117,154100,1339869570,3065,3065,3065,3065,0
20240117,154000,1339869570,3065,3065,3065,3065,0
20240117,153900,1339869570,3065,3065,3065,3065,0
20240117,153800,1339869570,3065,3065,3065,3065,0
20240117,153700,1339869570,3065,3065,3065,3065,0
20240117,153600,1339869570,3065,3065,3065,3065,0
20240117,153500,1339869570,3065,3065,3065,3065,0
20240117,153400,1339869570,3065,3065,3065,3065,0
20240117,153300,1339869570,3065,3065,3065,3065,0
20240117,153200,1339869570,3065,3065,3065,3065,0
20240117,153100,1339869570,3065,3065,3065,3065,0
20240117,153000,1339869570,3065,3065,3065,3065,9337
20240117,152900,1311251665,3070,3070,3070,3070,0
20240117,152800,1311251665,3070,3070,3070,3070,0
20240117,152700,1311251665,3070,3070,3070,3070,0
20240117,152600,1311251665,3070,3070,3070,3070,0
20240117,152500,1311251665,3070,3070,3070,3070,0
20240117,152400,1311251665,3070,3070,3070,3070,0
20240117,152300,1311251665,3070,3070,3070,3070,0
20240117,152200,1311251665,3070,3070,3070,3070,0
20240117,152100,1311251665,3070,3070,3070,3070,0
20240117,152000,1311251665,3070,3070,3070,3070,0
20240117,151900,1311251665,3070,3090,3090,3070,3677
20240117,151800,1299906885,3085,3095,3095,3085,1573
20240117,151700,1295046535,3090,3085,3090,3085,1422
20240117,151600,1290654515,3080,3085,3085,3080,69
20240117,151500,1290441660,3075,3075,3075,3075,1
20240117,151400,1290438585,3085,3080,3085,3080,37
20240117,151300,1290324445,3080,3080,3080,3080,461
20240117,151200,1288904565,3080,3080,3080,3080,100
20240117,151100,1288596565,3075,3075,3075,3075,3093
20240117,151000,1279085590,3080,3085,3085,3080,287
20240117,150900,1278201580,3085,3080,3085,3075,408
20240117,150800,1276945330,3085,3080,3085,3080,710
20240117,150700,1274757060,3080,3065,3080,3065,1783
20240117,150600,1269280265,3065,3065,3065,3065,0
20240117,150500,1269280265,3065,3065,3065,3065,1288
20240117,150400,1265332545,3060,3060,3060,3060,1518
20240117,150300,1260687465,3060,3065,3065,3060,7316
20240117,150200,1238297475,3070,3060,3070,3060,2176
20240117,150100,1231630300,3060,3060,3060,3060,2001
20240117,150000,1225507240,3060,3060,3060,3060,129
20240117,145900,1225112500,3065,3060,3065,3055,670
20240117,145800,1223064800,3055,3055,3065,3055,200
20240117,145700,1222451860,3055,3060,3060,3055,521
20240117,145600,1220858230,3065,3060,3065,3060,342
20240117,145500,1219810500,3065,3065,3065,3065,700
20240117,145400,1217665000,3070,3070,3070,3070,432
20240117,145300,1216338760,3070,3060,3070,3060,1162
20240117,145200,1212781230,3060,3060,3060,3060,543
20240117,145100,1211119650,3060,3065,3065,3060,151
20240117,145000,1210657540,3065,3065,3065,3065,100
20240117,144900,1210351040,3070,3065,3070,3065,177
20240117,144800,1209807665,3065,3065,3065,3065,234
20240117,144700,1209090455,3055,3065,3065,3055,201
20240117,144600,1208474400,3055,3055,3055,3055,3280
20240117,144500,1198454000,3060,3055,3060,3055,674
20240117,144400,1196394085,3055,3055,3055,3055,1
20240117,144300,1196391030,3055,3060,3060,3055,2502
20240117,144200,1188747215,3060,3055,3060,3050,407
20240117,144100,1187504775,3055,3055,3055,3055,233
20240117,144000,1186792960,3055,3055,3055,3055,100
20240117,143900,1186487460,3055,3055,3055,3055,0
20240117,143800,1186487460,3055,3055,3055,3055,4
20240117,143700,1186475240,3060,3060,3060,3060,0
20240117,143600,1186475240,3060,3060,3060,3060,3011
20240117,143500,1177261580,3050,3050,3050,3050,40
20240117,143400,1177139580,3050,3050,3050,3050,12
20240117,143300,1177102980,3050,3060,3060,3050,4894
20240117,143200,1162169840,3065,3065,3065,3065,4
20240117,143100,1162157580,3065,3065,3065,3065,0
20240117,143000,1162157580,3065,3065,3065,3065,0
20240117,142900,1162157580,3065,3055,3065,3055,1946
20240117,142800,1156204675,3060,3060,3060,3060,0
20240117,142700,1156204675,3060,3060,3060,3060,0
20240117,142600,1156204675,3060,3060,3060,3060,0
20240117,142500,1156204675,3060,3060,3060,3060,0
20240117,142400,1156204675,3060,3060,3060,3060,163
20240117,142300,1155705895,3050,3050,3050,3050,1220
20240117,142200,1151984895,3050,3050,3060,3050,1378
20240117,142100,1147781915,3050,3055,3055,3050,50
20240117,142000,1147629385,3055,3055,3055,3055,808
20240117,141900,1145160945,3055,3055,3055,3055,0
20240117,141800,1145160945,3055,3055,3055,3055,192
20240117,141700,1144574385,3055,3055,3055,3055,421
20240117,141600,1143288230,3055,3040,3055,3040,80
20240117,141500,1143043935,3035,3060,3060,3035,10104
20240117,141400,1112268405,3060,3060,3060,3060,669
20240117,141300,1110221265,3060,3060,3060,3060,140
20240117,141200,1109792865,3065,3065,3065,3065,33
20240117,141100,1109691720,3065,3065,3065,3065,250
20240117,141000,1108925470,3065,3065,3065,3065,225
20240117,140900,1108235845,3065,3065,3065,3065,503
20240117,140800,1106694150,3065,3065,3065,3065,1
20240117,140700,1106691085,3065,3065,3065,3065,16
20240117,140600,1106642045,3065,3065,3065,3065,629
20240117,140500,1104714160,3070,3065,3070,3060,973
20240117,140400,1101731420,3065,3065,3065,3065,1879
20240117,140300,1095972285,3070,3070,3070,3070,445
20240117,140200,1094606135,3070,3070,3070,3070,550
20240117,140100,1092917635,3070,3070,3070,3070,0
20240117,140000,1092917635,3070,3075,3075,3070,1369
20240117,135900,1088707990,3075,3075,3075,3065,11
20240117,135800,1088674205,3075,3070,3075,3065,1563
20240117,135700,1083880870,3075,3075,3075,3075,422
20240117,135600,1082583220,3075,3080,3080,3075,501
20240117,135500,1081040310,3080,3085,3085,3080,19
20240117,135400,1080981710,3085,3085,3085,3085,55
20240117,135300,1080812035,3080,3080,3080,3080,1035
20240117,135200,1077624235,3080,3080,3080,3080,62
20240117,135100,1077433275,3080,3075,3085,3075,154
20240117,135000,1076959710,3075,3085,3085,3075,254
20240117,134900,1076178560,3080,3085,3085,3080,8
20240117,134800,1076153900,3085,3085,3085,3085,100
20240117,134700,1075845400,3075,3075,3075,3075,100
20240117,134600,1075537900,3080,3080,3080,3080,667
20240117,134500,1073483540,3085,3085,3085,3085,0
20240117,134400,1073483540,3085,3085,3085,3085,10
20240117,134300,1073452690,3080,3075,3080,3075,1901
20240117,134200,1067597615,3070,3070,3070,3070,0
20240117,134100,1067597615,3070,3070,3070,3070,114
20240117,134000,1067247635,3070,3070,3075,3070,316
20240117,133900,1066277465,3070,3075,3075,3070,60
20240117,133800,1066093010,3085,3085,3085,3085,0
20240117,133700,1066093010,3085,3080,3085,3075,385
20240117,133600,1064908810,3080,3080,3080,3080,281
20240117,133500,1064043330,3070,3070,3070,3070,315
20240117,133400,1063076280,3070,3070,3070,3065,371
20240117,133300,1061937600,3070,3070,3070,3065,122
20240117,133200,1061563310,3070,3070,3070,3070,0
20240117,133100,1061563310,3070,3070,3070,3070,1
20240117,133000,1061560240,3065,3065,3065,3065,0
20240117,132900,1061560240,3065,3075,3075,3065,1733
20240117,132800,1056240480,3075,3075,3075,3075,830
20240117,132700,1053688230,3080,3080,3080,3080,156
20240117,132600,1053207750,3080,3080,3080,3080,18
20240117,132500,1053152310,3085,3080,3085,3080,35
20240117,132400,1053044470,3080,3080,3080,3080,30
20240117,132300,1052952070,3080,3080,3080,3080,6
20240117,132200,1052933590,3080,3075,3080,3075,951
20240117,132100,1050004565,3075,3075,3075,3075,85
20240117,132000,1049743190,3075,3075,3075,3075,3
20240117,131900,1049733965,3075,3075,3075,3075,3
20240117,131800,1049724740,3075,3075,3075,3075,0
20240117,131700,1049724740,3075,3075,3075,3075,197
20240117,131600,1049118965,3070,3070,3070,3070,10
20240117,131500,1049088265,3080,3080,3080,3080,1
20240117,131400,1049085185,3070,3065,3070,3065,477
20240117,131300,1047623170,3065,3065,3065,3065,0
20240117,131200,1047623170,3065,3065,3065,3065,199
20240117,131100,1047013235,3065,3080,3080,3065,550
20240117,131000,1045327335,3065,3065,3065,3065,948
20240117,130900,1042421715,3065,3070,3070,3065,115
20240117,130800,1042069190,3070,3070,3070,3070,70
20240117,130700,1041854290,3070,3075,3075,3070,101
20240117,130600,1041544215,3075,3075,3075,3065,603
20240117,130500,1039690990,3075,3075,3075,3075,300
20240117,130400,1038768490,3075,3075,3075,3075,0
20240117,130300,1038768490,3075,3075,3075,3075,11
20240117,130200,1038734665,3065,3075,3075,3065,816
20240117,130100,1036227965,3075,3075,3075,3075,5
20240117,130000,1036212590,3085,3080,3085,3080,30
20240117,125900,1036120135,3080,3080,3080,3075,204
20240117,125800,1035492815,3080,3080,3080,3080,3
20240117,125700,1035483575,3080,3070,3085,3070,582
20240117,125600,1033691890,3070,3070,3070,3070,261
20240117,125500,1032890620,3090,3090,3090,3090,0
20240117,125400,1032890620,3090,3090,3090,3090,4
20240117,125300,1032878260,3065,3065,3065,3065,0
20240117,125200,1032878260,3065,3065,3065,3065,7
20240117,125100,1032856805,3095,3095,3095,3095,14
20240117,125000,1032813475,3095,3095,3095,3095,212
20240117,124900,1032157335,3090,3085,3090,3085,1000
20240117,124800,1029067705,3070,3070,3070,3070,0
20240117,124700,1029067705,3070,3070,3070,3070,500
20240117,124600,1027532705,3065,3065,3065,3065,1
20240117,124500,1027529640,3085,3065,3085,3065,1001
20240117,124400,1024461555,3065,3065,3065,3065,575
20240117,124300,1022699180,3070,3085,3085,3070,4389
20240117,124200,1009202325,3085,3085,3085,3085,7000
20240117,124100,987607325,3085,3085,3085,3085,200
20240117,124000,986990325,3090,3090,3090,3090,0
20240117,123900,986990325,3090,3090,3090,3090,1653
20240117,123800,981882555,3090,3090,3090,3090,1141
20240117,123700,978356865,3085,3080,3085,3080,1937
20240117,123600,972386220,3080,3085,3085,3080,53
20240117,123500,972222720,3085,3085,3085,3080,4444
20240117,123400,958519960,3080,3080,3080,3080,0
20240117,123300,958519960,3080,3080,3080,3080,30
20240117,123200,958427560,3080,3080,3080,3080,275
20240117,123100,957580560,3070,3080,3080,3070,2591
20240117,123000,949613485,3080,3080,3080,3080,350
20240117,122900,948535485,3085,3085,3085,3085,32
20240117,122800,948436765,3085,3075,3085,3075,375
20240117,122700,947283190,3070,3070,3075,3070,1109
20240117,122600,943873765,3070,3070,3070,3070,517
20240117,122500,942286575,3070,3070,3070,3065,85
20240117,122400,942025635,3065,3065,3065,3065,94
20240117,122300,941737525,3075,3075,3075,3075,40
20240117,122200,941614525,3075,3065,3075,3065,11
20240117,122100,941580800,3065,3060,3065,3060,1457
20240117,122000,937120515,3060,3060,3060,3060,23
20240117,121900,937050135,3050,3050,3050,3050,8
20240117,121800,937025735,3050,3050,3050,3050,162
20240117,121700,936531635,3050,3055,3055,3050,34
20240117,121600,936427895,3045,3045,3045,3045,115
20240117,121500,936077720,3045,3050,3060,3045,1237
20240117,121400,932310155,3050,3055,3055,3045,2717
20240117,121300,924028575,3055,3055,3055,3055,206
20240117,121200,923399245,3065,3065,3065,3065,0
20240117,121100,923399245,3065,3065,3065,3065,81
20240117,121000,923150980,3060,3050,3060,3050,91
20240117,120900,922873020,3050,3060,3060,3050,3147
20240117,120800,913272665,3065,3065,3065,3065,20
20240117,120700,913211365,3055,3065,3080,3055,1506
20240117,120600,908576090,3060,3060,3060,3060,103
20240117,120500,908260910,3060,3090,3090,3060,1420
20240117,120400,903903310,3070,3090,3090,3070,199
20240117,120300,903291275,3095,3095,3095,3095,0
20240117,120200,903291275,3095,3095,3095,3095,2154
20240117,120100,896624645,3095,3085,3095,3085,329
20240117,120000,895606935,3080,3070,3080,3070,549
20240117,115900,893919615,3070,3065,3070,3065,22
20240117,115800,893852125,3065,3065,3065,3065,121
20240117,115700,893481260,3065,3065,3065,3065,25
20240117,115600,893404635,3050,3060,3060,3050,5
20240117,115500,893389345,3060,3060,3060,3060,573
20240117,115400,891635965,3060,3060,3060,3060,400
20240117,115300,890411965,3065,3065,3065,3065,208
20240117,115200,889774445,3065,3065,3065,3050,155
20240117,115100,889299430,3065,3060,3065,3060,2180
20240117,115000,882624855,3050,3050,3050,3050,381
20240117,114900,881462805,3050,3050,3050,3050,2500
20240117,114800,873837805,3065,3045,3065,3040,3281
20240117,114700,863842890,3045,3055,3055,3045,6125
20240117,114600,845171940,3055,3070,3070,3055,6413
20240117,114500,825536640,3070,3070,3070,3070,300
20240117,114400,824615640,3070,3070,3070,3070,2225
20240117,114300,817784890,3070,3080,3080,3070,335
20240117,114200,816756350,3070,3070,3070,3070,224
20240117,114100,816068670,3070,3080,3080,3070,1391
20240117,114000,811792710,3080,3085,3085,3080,15
20240117,113900,811746505,3075,3075,3075,3075,10
20240117,113800,811715755,3075,3075,3075,3075,2309
20240117,113700,804615580,3075,3075,3075,3075,50
20240117,113600,804461830,3075,3070,3075,3070,870
20240117,113500,801786680,3075,3075,3075,3075,1093
20240117,113400,798425705,3070,3070,3070,3070,0
20240117,113300,798425705,3070,3070,3070,3070,300
20240117,113200,797504705,3075,3070,3075,3070,197
20240117,113100,796899735,3075,3075,3075,3070,2105
20240117,113000,790434360,3075,3075,3075,3075,1376
20240117,112900,786203160,3075,3080,3080,3075,6500
20240117,112800,766205960,3085,3085,3085,3085,300
20240117,112700,765280460,3085,3085,3085,3085,114
20240117,112600,764928770,3085,3090,3090,3085,483
20240117,112500,763438585,3095,3095,3095,3095,0
20240117,112400,763438585,3095,3095,3095,3095,3
20240117,112300,763429300,3095,3095,3095,3095,5
20240117,112200,763413825,3095,3090,3095,3090,25
20240117,112100,763336560,3095,3095,3095,3095,1
20240117,112000,763333465,3095,3090,3095,3090,2
20240117,111900,763327280,3085,3085,3085,3085,58
20240117,111800,763148350,3080,3090,3090,3080,4285
20240117,111700,749936810,3090,3090,3090,3090,100
20240117,111600,749627810,3085,3090,3090,3085,1000
20240117,111500,746541565,3090,3090,3090,3090,729
20240117,111400,744288955,3090,3095,3095,3090,100
20240117,111300,743979940,3090,3090,3090,3090,0
20240117,111200,743979940,3090,3095,3095,3090,506
20240117,111100,742415385,3100,3100,3100,3100,0
20240117,111000,742415385,3100,3095,3100,3095,2766
20240117,110900,733851410,3095,3095,3095,3095,100
20240117,110800,733541910,3095,3095,3095,3095,0
20240117,110700,733541910,3095,3095,3095,3095,1662
20240117,110600,728398020,3095,3095,3095,3095,292
20240117,110500,727494280,3100,3100,3100,3100,331
20240117,110400,726468180,3105,3105,3105,3105,1
20240117,110300,726465075,3105,3105,3105,3105,2
20240117,110200,726458865,3105,3105,3105,3105,343
20240117,110100,725393850,3105,3110,3110,3105,901
20240117,110000,722596240,3110,3110,3110,3105,427
20240117,105900,721270270,3105,3105,3105,3105,226
20240117,105800,720568540,3115,3115,3115,3115,20
20240117,105700,720506240,3120,3105,3120,3105,28
20240117,105600,720419285,3105,3105,3120,3105,151
20240117,105500,719950340,3105,3105,3120,3105,385
20240117,105400,718754315,3105,3105,3105,3105,0
20240117,105300,718754315,3105,3105,3105,3105,105
20240117,105200,718428290,3105,3105,3105,3105,777
20240117,105100,716015705,3105,3105,3105,3105,796
20240117,105000,713544125,3120,3120,3120,3120,0
20240117,104900,713544125,3120,3120,3120,3120,313
20240117,104800,712567565,3120,3110,3120,3110,149
20240117,104700,712103685,3110,3100,3110,3100,5205
20240117,104600,695926635,3100,3100,3100,3100,0
20240117,104500,695926635,3100,3110,3110,3100,1173
20240117,104400,692290325,3110,3110,3110,3110,100
20240117,104300,691979325,3090,3090,3090,3090,11
20240117,104200,691945335,3090,3100,3100,3080,4253
20240117,104100,678823945,3100,3100,3100,3100,1
20240117,104000,678820845,3100,3100,3100,3100,10
20240117,103900,678789845,3100,3120,3120,3100,1103
20240117,103800,675359505,3120,3120,3120,3120,2
20240117,103700,675353265,3120,3120,3120,3120,605
20240117,103600,673465665,3120,3095,3120,3095,5023
20240117,103500,657866650,3090,3090,3090,3090,1804
20240117,103400,652292290,3085,3085,3085,3085,500
20240117,103300,650749790,3080,3100,3100,3080,3007
20240117,103200,641461950,3110,3100,3110,3100,4217
20240117,103100,628351005,3100,3100,3105,3100,1002
20240117,103000,625244800,3085,3100,3100,3085,377
20240117,102900,624078625,3100,3100,3100,3100,124
20240117,102800,623694225,3080,3090,3090,3080,2267
20240117,102700,616709195,3100,3085,3100,3085,1150
20240117,102600,613145695,3085,3085,3085,3085,5100
20240117,102500,597412195,3075,3110,3115,3075,2433
20240117,102400,589889125,3105,3095,3105,3095,1036
20240117,102300,586677595,3095,3095,3095,3095,33
20240117,102200,586575460,3090,3085,3090,3085,4439
20240117,102100,572863195,3080,3080,3090,3080,2164
20240117,102000,566183255,3075,3080,3080,3075,2148
20240117,101900,559575880,3080,3080,3080,3080,135
20240117,101800,559160080,3075,3085,3085,3075,1929
20240117,101700,553223005,3080,3080,3080,3080,100
20240117,101600,552915005,3075,3085,3085,3075,600
20240117,101500,551066465,3085,3085,3085,3085,231
20240117,101400,550353830,3090,3090,3090,3075,3473
20240117,101300,539641395,3090,3090,3090,3090,405
20240117,101200,538389945,3090,3085,3090,3085,523
20240117,101100,536774220,3090,3080,3090,3080,1201
20240117,101000,533068235,3080,3085,3085,3080,1375
20240117,100900,528831735,3090,3115,3115,3090,354
20240117,100800,527730425,3115,3080,3115,3075,451
20240117,100700,526339960,3080,3080,3090,3070,1535
20240117,100600,521615330,3080,3090,3090,3080,3013
20240117,100500,512335160,3090,3085,3090,3080,3668
20240117,100400,501033180,3085,3095,3095,3085,4664
20240117,100300,486632440,3100,3120,3120,3100,716
20240117,100200,484412670,3120,3100,3120,3100,986
20240117,100100,481348380,3105,3110,3110,3105,2256
20240117,100000,474341545,3110,3130,3130,3110,144
20240117,095900,473893645,3130,3115,3130,3115,1022
20240117,095800,470709885,3115,3115,3115,3115,161
20240117,095700,470208370,3115,3120,3120,3115,340
20240117,095600,469147775,3120,3130,3130,3120,2588
20240117,095500,461059570,3130,3125,3130,3125,126
20240117,095400,460665685,3115,3115,3115,3115,52
20240117,095300,460503705,3115,3115,3115,3115,1
20240117,095200,460500590,3110,3110,3110,3110,0
20240117,095100,460500590,3110,3125,3125,3110,913
20240117,095000,457660395,3130,3130,3130,3130,0
20240117,094900,457660395,3130,3130,3130,3130,0
20240117,094800,457660395,3130,3130,3130,3130,99
20240117,094700,457350525,3130,3130,3130,3130,0
20240117,094600,457350525,3130,3105,3130,3105,1502
20240117,094500,452669000,3105,3100,3130,3090,6604
20240117,094400,432207305,3110,3115,3130,3100,3004
20240117,094300,422874995,3115,3150,3150,3105,2012
20240117,094200,416609165,3150,3145,3155,3135,743
20240117,094100,414270345,3130,3130,3130,3130,5000
20240117,094000,398620345,3130,3125,3145,3125,1351
20240117,093900,394395340,3110,3110,3110,3110,160
20240117,093800,393897740,3125,3130,3130,3110,58
20240117,093700,393717155,3110,3125,3130,3110,328
20240117,093600,392695035,3130,3110,3130,3110,3535
20240117,093500,381668075,3110,3115,3115,3100,513
20240117,093400,380070980,3115,3095,3120,3090,1258
20240117,093300,376153030,3085,3100,3100,3085,9668
20240117,093200,346219455,3085,3110,3110,3080,8065
20240117,093100,321270020,3110,3115,3115,3110,1513
20240117,093000,316563855,3115,3120,3125,3115,3214
20240117,092900,306535520,3130,3120,3130,3120,12
20240117,092800,306498060,3130,3130,3130,3115,1596
20240117,092700,301514535,3130,3140,3140,3115,2848
20240117,092600,292605430,3140,3155,3155,3140,1197
20240117,092500,288841900,3155,3150,3155,3140,1204
20240117,092400,285048190,3140,3120,3140,3120,313
20240117,092300,284070230,3115,3140,3140,3115,682
20240117,092200,281943650,3110,3155,3160,3110,2117
20240117,092100,275327835,3140,3135,3170,3135,6511
20240117,092000,254841915,3115,3115,3115,3100,4821
20240117,091900,239878665,3105,3120,3120,3105,2916
20240117,091800,230796790,3120,3120,3120,3120,1477
20240117,091700,226188550,3125,3145,3145,3125,2296
20240117,091600,219004050,3145,3135,3145,3130,484
20240117,091500,217488400,3130,3130,3130,3130,301
20240117,091400,216546270,3120,3135,3135,3120,3043
20240117,091300,207031305,3135,3125,3145,3125,545
20240117,091200,205323490,3130,3135,3135,3125,1696
20240117,091100,200010505,3145,3130,3150,3130,3201
20240117,091000,189956865,3130,3155,3165,3105,12809
20240117,090900,149917700,3150,3180,3180,3145,4601
20240117,090800,135387945,3180,3190,3190,3175,5158
20240117,090700,118976675,3195,3220,3220,3195,7807
20240117,090600,93973305,3215,3215,3225,3215,3063
20240117,090500,84125730,3215,3220,3225,3210,4189
20240117,090400,70646960,3215,3215,3215,3215,4293
20240117,090300,56844965,3220,3215,3225,3215,2333
20240117,090200,49332725,3215,3195,3215,3195,1371
20240117,090100,44939090,3195,3215,3220,3190,7701
20240117,090000,20299425,3240,3235,3250,3190,6296