stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,212200,1177732505,3070,3070,3070,3070,7590
20240118,212100,1177732505,3070,3070,3070,3070,0
20240118,212000,1177732505,3070,3070,3070,3070,0
20240118,211900,1177732505,3070,3070,3070,3070,0
20240118,211800,1177732505,3070,3070,3070,3070,0
20240118,211700,1177732505,3070,3070,3070,3070,0
20240118,211600,1177732505,3070,3070,3070,3070,0
20240118,211500,1177732505,3070,3070,3070,3070,0
20240118,211400,1177732505,3070,3070,3070,3070,0
20240118,211300,1177732505,3070,3070,3070,3070,0
20240118,211200,1177732505,3070,3070,3070,3070,0
20240118,211100,1177732505,3070,3070,3070,3070,0
20240118,211000,1177732505,3070,3070,3070,3070,0
20240118,210900,1177732505,3070,3070,3070,3070,0
20240118,210800,1177732505,3070,3070,3070,3070,0
20240118,210700,1177732505,3070,3070,3070,3070,0
20240118,210600,1177732505,3070,3070,3070,3070,0
20240118,210500,1177732505,3070,3070,3070,3070,0
20240118,210400,1177732505,3070,3070,3070,3070,0
20240118,210300,1177732505,3070,3070,3070,3070,0
20240118,210200,1177732505,3070,3070,3070,3070,0
20240118,210100,1177732505,3070,3070,3070,3070,0
20240118,210000,1177732505,3070,3070,3070,3070,0
20240118,205900,1177732505,3070,3070,3070,3070,0
20240118,205800,1177732505,3070,3070,3070,3070,0
20240118,205700,1177732505,3070,3070,3070,3070,0
20240118,205600,1177732505,3070,3070,3070,3070,0
20240118,205500,1177732505,3070,3070,3070,3070,0
20240118,205400,1177732505,3070,3070,3070,3070,0
20240118,205300,1177732505,3070,3070,3070,3070,0
20240118,205200,1177732505,3070,3070,3070,3070,7590
20240118,205100,1177732505,3070,3070,3070,3070,0
20240118,205000,1177732505,3070,3070,3070,3070,0
20240118,204900,1177732505,3070,3070,3070,3070,0
20240118,204800,1177732505,3070,3070,3070,3070,0
20240118,204700,1177732505,3070,3070,3070,3070,0
20240118,204600,1177732505,3070,3070,3070,3070,0
20240118,204500,1177732505,3070,3070,3070,3070,0
20240118,204400,1177732505,3070,3070,3070,3070,0
20240118,204300,1177732505,3070,3070,3070,3070,0
20240118,204200,1177732505,3070,3070,3070,3070,0
20240118,204100,1177732505,3070,3070,3070,3070,0
20240118,204000,1177732505,3070,3070,3070,3070,0
20240118,203900,1177732505,3070,3070,3070,3070,0
20240118,203800,1177732505,3070,3070,3070,3070,0
20240118,203700,1177732505,3070,3070,3070,3070,0
20240118,203600,1177732505,3070,3070,3070,3070,0
20240118,203500,1177732505,3070,3070,3070,3070,0
20240118,203400,1177732505,3070,3070,3070,3070,0
20240118,203300,1177732505,3070,3070,3070,3070,0
20240118,203200,1177732505,3070,3070,3070,3070,0
20240118,203100,1177732505,3070,3070,3070,3070,0
20240118,203000,1177732505,3070,3070,3070,3070,0
20240118,202900,1177732505,3070,3070,3070,3070,0
20240118,202800,1177732505,3070,3070,3070,3070,0
20240118,202700,1177732505,3070,3070,3070,3070,0
20240118,202600,1177732505,3070,3070,3070,3070,0
20240118,202500,1177732505,3070,3070,3070,3070,0
20240118,202400,1177732505,3070,3070,3070,3070,0
20240118,202300,1177732505,3070,3070,3070,3070,0
20240118,202200,1177732505,3070,3070,3070,3070,7590
20240118,202100,1177732505,3070,3070,3070,3070,0
20240118,202000,1177732505,3070,3070,3070,3070,0
20240118,201900,1177732505,3070,3070,3070,3070,0
20240118,201800,1177732505,3070,3070,3070,3070,0
20240118,201700,1177732505,3070,3070,3070,3070,0
20240118,201600,1177732505,3070,3070,3070,3070,0
20240118,201500,1177732505,3070,3070,3070,3070,0
20240118,201400,1177732505,3070,3070,3070,3070,0
20240118,201300,1177732505,3070,3070,3070,3070,0
20240118,201200,1177732505,3070,3070,3070,3070,0
20240118,201100,1177732505,3070,3070,3070,3070,0
20240118,201000,1177732505,3070,3070,3070,3070,0
20240118,200900,1177732505,3070,3070,3070,3070,0
20240118,200800,1177732505,3070,3070,3070,3070,0
20240118,200700,1177732505,3070,3070,3070,3070,0
20240118,200600,1177732505,3070,3070,3070,3070,0
20240118,200500,1177732505,3070,3070,3070,3070,0
20240118,200400,1177732505,3070,3070,3070,3070,0
20240118,200300,1177732505,3070,3070,3070,3070,0
20240118,200200,1177732505,3070,3070,3070,3070,0
20240118,200100,1177732505,3070,3070,3070,3070,0
20240118,200000,1177732505,3070,3070,3070,3070,0
20240118,195900,1177732505,3070,3070,3070,3070,0
20240118,195800,1177732505,3070,3070,3070,3070,0
20240118,195700,1177732505,3070,3070,3070,3070,0
20240118,195600,1177732505,3070,3070,3070,3070,0
20240118,195500,1177732505,3070,3070,3070,3070,0
20240118,195400,1177732505,3070,3070,3070,3070,0
20240118,195300,1177732505,3070,3070,3070,3070,0
20240118,195200,1177732505,3070,3070,3070,3070,7590
20240118,195100,1177732505,3070,3070,3070,3070,0
20240118,195000,1177732505,3070,3070,3070,3070,0
20240118,194900,1177732505,3070,3070,3070,3070,0
20240118,194800,1177732505,3070,3070,3070,3070,0
20240118,194700,1177732505,3070,3070,3070,3070,0
20240118,194600,1177732505,3070,3070,3070,3070,0
20240118,194500,1177732505,3070,3070,3070,3070,0
20240118,194400,1177732505,3070,3070,3070,3070,0
20240118,194300,1177732505,3070,3070,3070,3070,0
20240118,194200,1177732505,3070,3070,3070,3070,0
20240118,194100,1177732505,3070,3070,3070,3070,0
20240118,194000,1177732505,3070,3070,3070,3070,0
20240118,193900,1177732505,3070,3070,3070,3070,0
20240118,193800,1177732505,3070,3070,3070,3070,0
20240118,193700,1177732505,3070,3070,3070,3070,0
20240118,193600,1177732505,3070,3070,3070,3070,0
20240118,193500,1177732505,3070,3070,3070,3070,0
20240118,193400,1177732505,3070,3070,3070,3070,0
20240118,193300,1177732505,3070,3070,3070,3070,0
20240118,193200,1177732505,3070,3070,3070,3070,0
20240118,193100,1177732505,3070,3070,3070,3070,0
20240118,193000,1177732505,3070,3070,3070,3070,0
20240118,192900,1177732505,3070,3070,3070,3070,0
20240118,192800,1177732505,3070,3070,3070,3070,0
20240118,192700,1177732505,3070,3070,3070,3070,0
20240118,192600,1177732505,3070,3070,3070,3070,0
20240118,192500,1177732505,3070,3070,3070,3070,0
20240118,192400,1177732505,3070,3070,3070,3070,0
20240118,192300,1177732505,3070,3070,3070,3070,0
20240118,192200,1177732505,3070,3070,3070,3070,7590
20240118,192100,1177732505,3070,3070,3070,3070,0
20240118,192000,1177732505,3070,3070,3070,3070,0
20240118,191900,1177732505,3070,3070,3070,3070,0
20240118,191800,1177732505,3070,3070,3070,3070,0
20240118,191700,1177732505,3070,3070,3070,3070,0
20240118,191600,1177732505,3070,3070,3070,3070,0
20240118,191500,1177732505,3070,3070,3070,3070,0
20240118,191400,1177732505,3070,3070,3070,3070,0
20240118,191300,1177732505,3070,3070,3070,3070,0
20240118,191200,1177732505,3070,3070,3070,3070,0
20240118,191100,1177732505,3070,3070,3070,3070,0
20240118,191000,1177732505,3070,3070,3070,3070,0
20240118,190900,1177732505,3070,3070,3070,3070,0
20240118,190800,1177732505,3070,3070,3070,3070,0
20240118,190700,1177732505,3070,3070,3070,3070,0
20240118,190600,1177732505,3070,3070,3070,3070,0
20240118,190500,1177732505,3070,3070,3070,3070,0
20240118,190400,1177732505,3070,3070,3070,3070,0
20240118,190300,1177732505,3070,3070,3070,3070,0
20240118,190200,1177732505,3070,3070,3070,3070,0
20240118,190100,1177732505,3070,3070,3070,3070,0
20240118,190000,1177732505,3070,3070,3070,3070,0
20240118,185900,1177732505,3070,3070,3070,3070,0
20240118,185800,1177732505,3070,3070,3070,3070,0
20240118,185700,1177732505,3070,3070,3070,3070,0
20240118,185600,1177732505,3070,3070,3070,3070,0
20240118,185500,1177732505,3070,3070,3070,3070,0
20240118,185400,1177732505,3070,3070,3070,3070,0
20240118,185300,1177732505,3070,3070,3070,3070,0
20240118,185200,1177732505,3070,3070,3070,3070,7590
20240118,185100,1177732505,3070,3070,3070,3070,0
20240118,185000,1177732505,3070,3070,3070,3070,0
20240118,184900,1177732505,3070,3070,3070,3070,0
20240118,184800,1177732505,3070,3070,3070,3070,0
20240118,184700,1177732505,3070,3070,3070,3070,0
20240118,184600,1177732505,3070,3070,3070,3070,0
20240118,184500,1177732505,3070,3070,3070,3070,0
20240118,184400,1177732505,3070,3070,3070,3070,0
20240118,184300,1177732505,3070,3070,3070,3070,0
20240118,184200,1177732505,3070,3070,3070,3070,0
20240118,184100,1177732505,3070,3070,3070,3070,0
20240118,184000,1177732505,3070,3070,3070,3070,0
20240118,183900,1177732505,3070,3070,3070,3070,0
20240118,183800,1177732505,3070,3070,3070,3070,0
20240118,183700,1177732505,3070,3070,3070,3070,0
20240118,183600,1177732505,3070,3070,3070,3070,0
20240118,183500,1177732505,3070,3070,3070,3070,0
20240118,183400,1177732505,3070,3070,3070,3070,0
20240118,183300,1177732505,3070,3070,3070,3070,0
20240118,183200,1177732505,3070,3070,3070,3070,0
20240118,183100,1177732505,3070,3070,3070,3070,0
20240118,183000,1177732505,3070,3070,3070,3070,0
20240118,182900,1177732505,3070,3070,3070,3070,0
20240118,182800,1177732505,3070,3070,3070,3070,0
20240118,182700,1177732505,3070,3070,3070,3070,0
20240118,182600,1177732505,3070,3070,3070,3070,0
20240118,182500,1177732505,3070,3070,3070,3070,0
20240118,182400,1177732505,3070,3070,3070,3070,0
20240118,182300,1177732505,3070,3070,3070,3070,0
20240118,182200,1177732505,3070,3070,3070,3070,7590
20240118,182100,1177732505,3070,3070,3070,3070,0
20240118,182000,1177732505,3070,3070,3070,3070,0
20240118,181900,1177732505,3070,3070,3070,3070,0
20240118,181800,1177732505,3070,3070,3070,3070,0
20240118,181700,1177732505,3070,3070,3070,3070,0
20240118,181600,1177732505,3070,3070,3070,3070,0
20240118,181500,1177732505,3070,3070,3070,3070,0
20240118,181400,1177732505,3070,3070,3070,3070,0
20240118,181300,1177732505,3070,3070,3070,3070,0
20240118,181200,1177732505,3070,3070,3070,3070,0
20240118,181100,1177732505,3070,3070,3070,3070,0
20240118,181000,1177732505,3070,3070,3070,3070,0
20240118,180900,1177732505,3070,3070,3070,3070,0
20240118,180800,1177732505,3070,3070,3070,3070,0
20240118,180700,1177732505,3070,3070,3070,3070,0
20240118,180600,1177732505,3070,3070,3070,3070,0
20240118,180500,1177732505,3070,3070,3070,3070,0
20240118,180400,1177732505,3070,3070,3070,3070,0
20240118,180300,1177732505,3070,3070,3070,3070,0
20240118,180200,1177732505,3070,3070,3070,3070,0
20240118,180100,1177732505,3070,3070,3070,3070,0
20240118,180000,1177732505,3070,3070,3070,3070,0
20240118,175900,1177732505,3070,3070,3070,3070,0
20240118,175800,1177732505,3070,3070,3070,3070,0
20240118,175700,1177732505,3070,3070,3070,3070,0
20240118,175600,1177732505,3070,3070,3070,3070,0
20240118,175500,1177732505,3070,3070,3070,3070,0
20240118,175400,1177732505,3070,3070,3070,3070,0
20240118,175300,1177732505,3070,3070,3070,3070,0
20240118,175200,1177732505,3070,3070,3070,3070,7590
20240118,175100,1177732505,3070,3070,3070,3070,0
20240118,175000,1177732505,3070,3070,3070,3070,0
20240118,174900,1177732505,3070,3070,3070,3070,0
20240118,174800,1177732505,3070,3070,3070,3070,0
20240118,174700,1177732505,3070,3070,3070,3070,0
20240118,174600,1177732505,3070,3070,3070,3070,0
20240118,174500,1177732505,3070,3070,3070,3070,0
20240118,174400,1177732505,3070,3070,3070,3070,0
20240118,174300,1177732505,3070,3070,3070,3070,0
20240118,174200,1177732505,3070,3070,3070,3070,0
20240118,174100,1177732505,3070,3070,3070,3070,0
20240118,174000,1177732505,3070,3070,3070,3070,0
20240118,173900,1177732505,3070,3070,3070,3070,0
20240118,173800,1177732505,3070,3070,3070,3070,0
20240118,173700,1177732505,3070,3070,3070,3070,0
20240118,173600,1177732505,3070,3070,3070,3070,0
20240118,173500,1177732505,3070,3070,3070,3070,0
20240118,173400,1177732505,3070,3070,3070,3070,0
20240118,173300,1177732505,3070,3070,3070,3070,0
20240118,173200,1177732505,3070,3070,3070,3070,0
20240118,173100,1177732505,3070,3070,3070,3070,0
20240118,173000,1177732505,3070,3070,3070,3070,0
20240118,172900,1177732505,3070,3070,3070,3070,0
20240118,172800,1177732505,3070,3070,3070,3070,0
20240118,172700,1177732505,3070,3070,3070,3070,0
20240118,172600,1177732505,3070,3070,3070,3070,0
20240118,172500,1177732505,3070,3070,3070,3070,0
20240118,172400,1177732505,3070,3070,3070,3070,0
20240118,172300,1177732505,3070,3070,3070,3070,0
20240118,172200,1177732505,3070,3070,3070,3070,7590
20240118,172100,1177732505,3070,3070,3070,3070,0
20240118,172000,1177732505,3070,3070,3070,3070,0
20240118,171900,1177732505,3070,3070,3070,3070,0
20240118,171800,1177732505,3070,3070,3070,3070,0
20240118,171700,1177732505,3070,3070,3070,3070,0
20240118,171600,1177732505,3070,3070,3070,3070,0
20240118,171500,1177732505,3070,3070,3070,3070,0
20240118,171400,1177732505,3070,3070,3070,3070,0
20240118,171300,1177732505,3070,3070,3070,3070,0
20240118,171200,1177732505,3070,3070,3070,3070,0
20240118,171100,1177732505,3070,3070,3070,3070,0
20240118,171000,1177732505,3070,3070,3070,3070,0
20240118,170900,1177732505,3070,3070,3070,3070,0
20240118,170800,1177732505,3070,3070,3070,3070,0
20240118,170700,1177732505,3070,3070,3070,3070,0
20240118,170600,1177732505,3070,3070,3070,3070,0
20240118,170500,1177732505,3070,3070,3070,3070,0
20240118,170400,1177732505,3070,3070,3070,3070,0
20240118,170300,1177732505,3070,3070,3070,3070,0
20240118,170200,1177732505,3070,3070,3070,3070,0
20240118,170100,1177732505,3070,3070,3070,3070,0
20240118,170000,1177732505,3070,3070,3070,3070,0
20240118,165900,1177732505,3070,3070,3070,3070,0
20240118,165800,1177732505,3070,3070,3070,3070,0
20240118,165700,1177732505,3070,3070,3070,3070,0
20240118,165600,1177732505,3070,3070,3070,3070,0
20240118,165500,1177732505,3070,3070,3070,3070,0
20240118,165400,1177732505,3070,3070,3070,3070,0
20240118,165300,1177732505,3070,3070,3070,3070,0
20240118,165200,1177732505,3070,3070,3070,3070,7590
20240118,165100,1177732505,3070,3070,3070,3070,0
20240118,165000,1177732505,3070,3070,3070,3070,0
20240118,164900,1177732505,3070,3070,3070,3070,0
20240118,164800,1177732505,3070,3070,3070,3070,0
20240118,164700,1177732505,3070,3070,3070,3070,0
20240118,164600,1177732505,3070,3070,3070,3070,0
20240118,164500,1177732505,3070,3070,3070,3070,0
20240118,164400,1177732505,3070,3070,3070,3070,0
20240118,164300,1177732505,3070,3070,3070,3070,0
20240118,164200,1177732505,3070,3070,3070,3070,0
20240118,164100,1177732505,3070,3070,3070,3070,0
20240118,164000,1177732505,3070,3070,3070,3070,0
20240118,163900,1177732505,3070,3070,3070,3070,0
20240118,163800,1177732505,3070,3070,3070,3070,0
20240118,163700,1177732505,3070,3070,3070,3070,0
20240118,163600,1177732505,3070,3070,3070,3070,0
20240118,163500,1177732505,3070,3070,3070,3070,0
20240118,163400,1177732505,3070,3070,3070,3070,0
20240118,163300,1177732505,3070,3070,3070,3070,0
20240118,163200,1177732505,3070,3070,3070,3070,0
20240118,163100,1177732505,3070,3070,3070,3070,0
20240118,163000,1177732505,3070,3070,3070,3070,0
20240118,162900,1177732505,3070,3070,3070,3070,0
20240118,162800,1177732505,3070,3070,3070,3070,0
20240118,162700,1177732505,3070,3070,3070,3070,0
20240118,162600,1177732505,3070,3070,3070,3070,0
20240118,162500,1177732505,3070,3070,3070,3070,0
20240118,162400,1177732505,3070,3070,3070,3070,0
20240118,162300,1177732505,3070,3070,3070,3070,0
20240118,162200,1177732505,3070,3070,3070,3070,7590
20240118,162100,1177732505,3070,3070,3070,3070,0
20240118,162000,1177732505,3070,3070,3070,3070,0
20240118,161900,1177732505,3070,3070,3070,3070,0
20240118,161800,1177732505,3070,3070,3070,3070,0
20240118,161700,1177732505,3070,3070,3070,3070,0
20240118,161600,1177732505,3070,3070,3070,3070,0
20240118,161500,1177732505,3070,3070,3070,3070,0
20240118,161400,1177732505,3070,3070,3070,3070,0
20240118,161300,1177732505,3070,3070,3070,3070,0
20240118,161200,1177732505,3070,3070,3070,3070,0
20240118,161100,1177732505,3070,3070,3070,3070,0
20240118,161000,1177732505,3070,3070,3070,3070,0
20240118,160900,1177732505,3070,3070,3070,3070,0
20240118,160800,1177732505,3070,3070,3070,3070,0
20240118,160700,1177732505,3070,3070,3070,3070,0
20240118,160600,1177732505,3070,3070,3070,3070,0
20240118,160500,1177732505,3070,3070,3070,3070,0
20240118,160400,1177732505,3070,3070,3070,3070,0
20240118,160300,1177732505,3070,3070,3070,3070,0
20240118,160200,1177732505,3070,3070,3070,3070,0
20240118,160100,1177732505,3070,3070,3070,3070,0
20240118,160000,1177732505,3070,3070,3070,3070,0
20240118,155900,1177732505,3070,3070,3070,3070,0
20240118,155800,1177732505,3070,3070,3070,3070,0
20240118,155700,1177732505,3070,3070,3070,3070,0
20240118,155600,1177732505,3070,3070,3070,3070,0
20240118,155500,1177732505,3070,3070,3070,3070,0
20240118,155400,1177732505,3070,3070,3070,3070,0
20240118,155300,1177732505,3070,3070,3070,3070,0
20240118,155200,1177732505,3070,3070,3070,3070,7590
20240118,155100,1177732505,3070,3070,3070,3070,0
20240118,155000,1177732505,3070,3070,3070,3070,0
20240118,154900,1177732505,3070,3070,3070,3070,0
20240118,154800,1177732505,3070,3070,3070,3070,0
20240118,154700,1177732505,3070,3070,3070,3070,0
20240118,154600,1177732505,3070,3070,3070,3070,0
20240118,154500,1177732505,3070,3070,3070,3070,0
20240118,154400,1177732505,3070,3070,3070,3070,0
20240118,154300,1177732505,3070,3070,3070,3070,0
20240118,154200,1177732505,3070,3070,3070,3070,0
20240118,154100,1177732505,3070,3070,3070,3070,0
20240118,154000,1177732505,3070,3070,3070,3070,0
20240118,153900,1177732505,3070,3070,3070,3070,0
20240118,153800,1177732505,3070,3070,3070,3070,0
20240118,153700,1177732505,3070,3070,3070,3070,0
20240118,153600,1177732505,3070,3070,3070,3070,0
20240118,153500,1177732505,3070,3070,3070,3070,0
20240118,153400,1177732505,3070,3070,3070,3070,0
20240118,153300,1177732505,3070,3070,3070,3070,0
20240118,153200,1177732505,3070,3070,3070,3070,0
20240118,153100,1177732505,3070,3070,3070,3070,0
20240118,153000,1177732505,3070,3070,3070,3070,7590
20240118,152900,1154431205,3085,3085,3085,3085,0
20240118,152800,1154431205,3085,3085,3085,3085,0
20240118,152700,1154431205,3085,3085,3085,3085,0
20240118,152600,1154431205,3085,3085,3085,3085,0
20240118,152500,1154431205,3085,3085,3085,3085,0
20240118,152400,1154431205,3085,3085,3085,3085,0
20240118,152300,1154431205,3085,3085,3085,3085,0
20240118,152200,1154431205,3085,3085,3085,3085,0
20240118,152100,1154431205,3085,3085,3085,3085,0
20240118,152000,1154431205,3085,3085,3085,3085,0
20240118,151900,1154431205,3085,3070,3085,3070,5789
20240118,151800,1136653075,3070,3075,3075,3070,4868
20240118,151700,1121691475,3080,3080,3080,3080,2440
20240118,151600,1114176275,3085,3085,3085,3080,856
20240118,151500,1111536965,3090,3085,3090,3080,4785
20240118,151400,1096791530,3090,3090,3090,3075,797
20240118,151300,1094330765,3090,3075,3090,3075,437
20240118,151200,1092984675,3080,3080,3080,3080,2
20240118,151100,1092978515,3080,3080,3080,3075,2545
20240118,151000,1085141730,3080,3085,3090,3080,128
20240118,150900,1084746820,3090,3090,3095,3090,605
20240118,150800,1082874430,3090,3095,3095,3085,2628
20240118,150700,1074766735,3085,3095,3100,3085,4990
20240118,150600,1059311970,3090,3090,3090,3090,501
20240118,150500,1057763880,3095,3095,3095,3095,272
20240118,150400,1056922040,3090,3075,3090,3075,10726
20240118,150300,1023833465,3070,3065,3070,3060,94
20240118,150200,1023545690,3070,3060,3070,3060,819
20240118,150100,1021032280,3060,3060,3060,3060,0
20240118,150000,1021032280,3060,3055,3060,3055,472
20240118,145900,1019590215,3055,3055,3055,3055,1700
20240118,145800,1014396715,3055,3055,3055,3055,3
20240118,145700,1014387550,3050,3050,3050,3050,2190
20240118,145600,1007708050,3070,3055,3070,3055,1094
20240118,145500,1004353650,3055,3055,3055,3055,1
20240118,145400,1004350595,3050,3050,3050,3050,81
20240118,145300,1004103545,3050,3055,3060,3050,2091
20240118,145200,997723745,3060,3060,3060,3060,0
20240118,145100,997723745,3060,3060,3060,3060,11
20240118,145000,997690085,3060,3055,3060,3055,123
20240118,144900,997314285,3065,3055,3065,3055,239
20240118,144800,996581760,3065,3065,3065,3065,0
20240118,144700,996581760,3065,3055,3065,3050,345
20240118,144600,995526190,3050,3055,3065,3050,3010
20240118,144500,986318265,3045,3050,3050,3045,714
20240118,144400,984140620,3045,3045,3045,3045,100
20240118,144300,983836120,3045,3045,3045,3045,0
20240118,144200,983836120,3045,3055,3055,3045,5
20240118,144100,983820870,3060,3055,3060,3055,1500
20240118,144000,979236095,3055,3045,3055,3045,600
20240118,143900,977404100,3045,3045,3045,3040,206
20240118,143800,976777245,3045,3065,3065,3045,255
20240118,143700,975998290,3050,3035,3060,3035,4849
20240118,143600,961212215,3035,3035,3035,3035,350
20240118,143500,960149965,3040,3035,3040,3035,580
20240118,143400,958387160,3035,3045,3045,3035,1861
20240118,143300,952737615,3045,3040,3045,3040,62
20240118,143200,952549130,3045,3035,3045,3030,2186
20240118,143100,945915020,3035,3045,3045,3035,1125
20240118,143000,942489405,3050,3055,3055,3050,451
20240118,142900,941113850,3045,3040,3045,3040,150
20240118,142800,940657110,3045,3035,3045,3035,119
20240118,142700,940295930,3030,3030,3030,3030,700
20240118,142600,938174930,3030,3030,3035,3030,7060
20240118,142500,916757330,3030,3040,3040,3030,5582
20240118,142400,899830120,3045,3040,3045,3040,101
20240118,142300,899523075,3040,3040,3040,3040,64
20240118,142200,899328515,3040,3040,3040,3040,1081
20240118,142100,896042275,3045,3050,3055,3045,3720
20240118,142000,884709865,3050,3050,3055,3050,3
20240118,141900,884700710,3045,3050,3060,3045,323
20240118,141800,883717140,3050,3060,3060,3050,2
20240118,141700,883711030,3055,3045,3055,3045,632
20240118,141600,881786575,3045,3045,3045,3045,100
20240118,141500,881482075,3045,3050,3060,3045,11
20240118,141400,881448545,3060,3050,3060,3050,52
20240118,141300,881289930,3060,3055,3060,3055,2
20240118,141200,881283815,3060,3060,3060,3055,1503
20240118,141100,876689635,3060,3055,3060,3055,224
20240118,141000,876005185,3055,3045,3055,3045,410
20240118,140900,874755520,3045,3045,3045,3040,712
20240118,140800,872590530,3045,3045,3045,3045,10
20240118,140700,872560080,3045,3045,3045,3045,0
20240118,140600,872560080,3045,3040,3045,3040,140
20240118,140500,872134380,3040,3040,3040,3040,5
20240118,140400,872119180,3040,3040,3045,3040,100
20240118,140300,871815175,3040,3040,3040,3040,2
20240118,140200,871809095,3045,3040,3045,3040,123
20240118,140100,871435045,3035,3035,3035,3035,0
20240118,140000,871435045,3035,3040,3040,3030,400
20240118,135900,870223030,3040,3030,3040,3030,5
20240118,135800,870207855,3030,3030,3030,3030,2001
20240118,135700,864144825,3030,3025,3035,3025,1080
20240118,135600,860872095,3030,3030,3030,3030,462
20240118,135500,859472235,3030,3030,3035,3025,911
20240118,135400,856715795,3025,3040,3040,3025,288
20240118,135300,855843680,3040,3040,3040,3040,1
20240118,135200,855840640,3035,3040,3040,3035,143
20240118,135100,855405925,3040,3040,3040,3040,146
20240118,135000,854962085,3040,3040,3040,3040,107
20240118,134900,854636805,3035,3025,3040,3025,173
20240118,134800,854111015,3025,3030,3030,3025,6259
20240118,134700,835175705,3030,3030,3030,3030,685
20240118,134600,833100155,3030,3030,3035,3025,10749
20240118,134500,800571160,3035,3050,3055,3035,4888
20240118,134400,785729240,3050,3045,3050,3045,506
20240118,134300,784188450,3045,3045,3045,3045,1
20240118,134200,784185405,3035,3045,3045,3035,3639
20240118,134100,773114620,3045,3045,3045,3045,41
20240118,134000,772989775,3045,3050,3050,3045,4190
20240118,133900,760216375,3055,3060,3060,3055,429
20240118,133800,758905765,3070,3065,3070,3065,2
20240118,133700,758899630,3065,3065,3065,3065,163
20240118,133600,758400035,3065,3055,3065,3055,3
20240118,133500,758390855,3055,3055,3055,3055,0
20240118,133400,758390855,3055,3055,3055,3055,0
20240118,133300,758390855,3055,3055,3055,3055,420
20240118,133200,757107755,3055,3060,3060,3055,223
20240118,133100,756426480,3060,3060,3060,3060,1
20240118,133000,756423420,3055,3060,3075,3055,107
20240118,132900,756096485,3055,3055,3055,3055,100
20240118,132800,755790985,3055,3060,3060,3055,1500
20240118,132700,751208280,3060,3060,3060,3060,48
20240118,132600,751061400,3060,3060,3060,3060,109
20240118,132500,750727860,3060,3055,3060,3055,379
20240118,132400,749570010,3060,3060,3060,3055,2971
20240118,132300,740483750,3065,3065,3065,3065,51
20240118,132200,740327435,3070,3070,3070,3070,1
20240118,132100,740324365,3060,3060,3060,3060,5000
20240118,132000,725024365,3065,3070,3070,3065,139
20240118,131900,724597640,3070,3070,3070,3070,22
20240118,131800,724530100,3060,3060,3060,3060,0
20240118,131700,724530100,3060,3060,3060,3060,0
20240118,131600,724530100,3060,3060,3060,3060,62
20240118,131500,724340380,3060,3060,3060,3060,200
20240118,131400,723728380,3060,3060,3060,3060,0
20240118,131300,723728380,3060,3060,3060,3060,1600
20240118,131200,718832380,3060,3070,3070,3060,1772
20240118,131100,713401600,3065,3065,3065,3065,2
20240118,131000,713395470,3065,3065,3065,3065,208
20240118,130900,712757950,3065,3080,3080,3065,3092
20240118,130800,703272930,3080,3080,3085,3080,124
20240118,130700,702890830,3080,3080,3080,3080,161
20240118,130600,702394950,3080,3080,3080,3080,312
20240118,130500,701433990,3080,3080,3080,3080,188
20240118,130400,700854950,3080,3085,3085,3080,720
20240118,130300,698636595,3090,3090,3090,3090,54
20240118,130200,698469735,3090,3085,3090,3085,135
20240118,130100,698053090,3085,3085,3085,3085,1
20240118,130000,698050005,3085,3085,3085,3085,1045
20240118,125900,694826180,3085,3085,3085,3085,0
20240118,125800,694826180,3085,3085,3085,3085,1
20240118,125700,694823095,3085,3085,3085,3085,4
20240118,125600,694810755,3085,3080,3085,3080,131
20240118,125500,694406875,3080,3080,3080,3080,101
20240118,125400,694095795,3080,3080,3080,3080,111
20240118,125300,693753915,3080,3075,3080,3075,5
20240118,125200,693738520,3070,3070,3070,3070,0
20240118,125100,693738520,3070,3070,3070,3070,0
20240118,125000,693738520,3070,3070,3070,3070,0
20240118,124900,693738520,3070,3075,3075,3070,1935
20240118,124800,687796145,3075,3075,3075,3075,570
20240118,124700,686043395,3080,3080,3080,3080,994
20240118,124600,682981875,3075,3075,3075,3075,10
20240118,124500,682951125,3075,3075,3075,3075,6
20240118,124400,682932675,3075,3075,3075,3075,0
20240118,124300,682932675,3075,3075,3075,3075,150
20240118,124200,682471425,3070,3070,3070,3070,0
20240118,124100,682471425,3070,3070,3070,3070,0
20240118,124000,682471425,3070,3070,3075,3070,882
20240118,123900,679763680,3070,3075,3075,3070,2744
20240118,123800,671337095,3075,3075,3075,3075,8
20240118,123700,671312495,3075,3075,3075,3075,1495
20240118,123600,666715370,3075,3075,3075,3075,345
20240118,123500,665654495,3075,3070,3075,3070,9
20240118,123400,665626830,3070,3070,3070,3070,1397
20240118,123300,661338040,3065,3065,3065,3065,40
20240118,123200,661215440,3060,3065,3065,3060,400
20240118,123100,659990805,3060,3060,3060,3060,0
20240118,123000,659990805,3060,3060,3060,3060,0
20240118,122900,659990805,3060,3060,3060,3060,0
20240118,122800,659990805,3060,3060,3060,3060,13
20240118,122700,659951025,3060,3055,3060,3055,115
20240118,122600,659599625,3065,3065,3065,3065,20
20240118,122500,659538325,3070,3060,3070,3060,999
20240118,122400,656478125,3055,3055,3055,3055,0
20240118,122300,656478125,3055,3055,3055,3055,200
20240118,122200,655867125,3065,3065,3065,3065,0
20240118,122100,655867125,3065,3065,3065,3065,20
20240118,122000,655805825,3050,3050,3050,3050,0
20240118,121900,655805825,3050,3055,3055,3050,3898
20240118,121800,643913355,3055,3060,3060,3055,409
20240118,121700,642663360,3060,3060,3060,3060,15
20240118,121600,642617460,3060,3060,3060,3060,3
20240118,121500,642608280,3055,3055,3055,3055,3
20240118,121400,642599115,3050,3055,3065,3050,3191
20240118,121300,632863970,3060,3055,3060,3055,300
20240118,121200,631946470,3065,3050,3065,3050,104
20240118,121100,631629210,3050,3060,3060,3050,3001
20240118,121000,622472770,3060,3070,3070,3055,9716
20240118,120900,592749975,3070,3070,3070,3070,1
20240118,120800,592746905,3065,3065,3065,3065,3
20240118,120700,592737710,3065,3070,3070,3065,2585
20240118,120600,584814085,3075,3070,3075,3060,3477
20240118,120500,574150765,3075,3075,3075,3075,1170
20240118,120400,570553015,3075,3080,3080,3075,3456
20240118,120300,559921235,3080,3080,3080,3080,1
20240118,120200,559918155,3080,3080,3080,3080,520
20240118,120100,558316555,3080,3080,3080,3080,1894
20240118,120000,552483035,3085,3090,3090,3085,2137
20240118,115900,545890315,3090,3090,3090,3090,30
20240118,115800,545797615,3090,3090,3090,3090,3664
20240118,115700,534475855,3090,3100,3100,3090,3839
20240118,115600,522588615,3100,3105,3105,3100,3668
20240118,115500,511199520,3105,3105,3105,3105,0
20240118,115400,511199520,3105,3115,3115,3105,1157
20240118,115300,507600700,3120,3120,3120,3120,66
20240118,115200,507394780,3125,3125,3125,3125,0
20240118,115100,507394780,3125,3125,3125,3125,0
20240118,115000,507394780,3125,3120,3125,3110,553
20240118,114900,505668330,3120,3115,3120,3115,641
20240118,114800,503668675,3115,3110,3115,3110,472
20240118,114700,502199000,3115,3115,3115,3115,3
20240118,114600,502189655,3110,3110,3110,3110,0
20240118,114500,502189655,3110,3110,3110,3110,1
20240118,114400,502186545,3105,3105,3105,3105,0
20240118,114300,502186545,3105,3105,3105,3105,0
20240118,114200,502186545,3105,3105,3105,3105,0
20240118,114100,502186545,3105,3105,3105,3105,0
20240118,114000,502186545,3105,3105,3105,3105,0
20240118,113900,502186545,3105,3105,3105,3105,0
20240118,113800,502186545,3105,3105,3105,3105,0
20240118,113700,502186545,3105,3120,3120,3105,484
20240118,113600,500682590,3115,3120,3120,3115,651
20240118,113500,498653970,3120,3120,3120,3120,1832
20240118,113400,492938130,3120,3120,3125,3120,1581
20240118,113300,488002515,3120,3120,3120,3120,137
20240118,113200,487575075,3120,3120,3120,3120,5
20240118,113100,487559475,3120,3120,3120,3120,4
20240118,113000,487546995,3115,3115,3115,3115,0
20240118,112900,487546995,3115,3115,3115,3115,0
20240118,112800,487546995,3115,3115,3115,3115,146
20240118,112700,487092205,3115,3115,3115,3115,1
20240118,112600,487089090,3115,3115,3115,3115,4022
20240118,112500,474560560,3110,3115,3120,3110,1893
20240118,112400,468655975,3110,3110,3110,3105,135
20240118,112300,468236625,3110,3105,3110,3105,266
20240118,112200,467410680,3110,3105,3110,3105,584
20240118,112100,465597170,3105,3105,3105,3105,1154
20240118,112000,462014000,3100,3090,3100,3090,381
20240118,111900,460834150,3090,3090,3090,3090,565
20240118,111800,459088300,3095,3095,3095,3095,1000
20240118,111700,455993300,3100,3100,3100,3100,4140
20240118,111600,443159300,3090,3095,3095,3090,2040
20240118,111500,436853430,3095,3090,3095,3090,2996
20240118,111400,427593060,3090,3090,3100,3090,401
20240118,111300,426352725,3090,3090,3090,3090,0
20240118,111200,426352725,3090,3090,3090,3090,0
20240118,111100,426352725,3090,3090,3090,3090,0
20240118,111000,426352725,3090,3090,3090,3090,68
20240118,110900,426142605,3090,3095,3095,3090,1574
20240118,110800,421276350,3095,3100,3100,3095,229
20240118,110700,420567580,3095,3095,3095,3095,0
20240118,110600,420567580,3095,3095,3095,3095,0
20240118,110500,420567580,3095,3095,3095,3095,0
20240118,110400,420567580,3095,3095,3095,3095,0
20240118,110300,420567580,3095,3095,3095,3095,100
20240118,110200,420258080,3100,3100,3100,3100,0
20240118,110100,420258080,3100,3100,3100,3095,10
20240118,110000,420227085,3100,3090,3100,3090,191
20240118,105900,419635445,3095,3095,3095,3095,1047
20240118,105800,416394980,3095,3105,3105,3095,909
20240118,105700,413576980,3100,3105,3105,3100,1049
20240118,105600,410324845,3105,3105,3105,3105,6
20240118,105500,410306215,3105,3105,3105,3105,100
20240118,105400,409995715,3100,3100,3100,3100,803
20240118,105300,407506415,3100,3100,3100,3100,0
20240118,105200,407506415,3100,3100,3100,3100,340
20240118,105100,406452415,3100,3105,3105,3100,6870
20240118,105000,385122765,3105,3110,3115,3105,1753
20240118,104900,379675550,3105,3105,3105,3105,10
20240118,104800,379644500,3120,3115,3120,3115,656
20240118,104700,377598030,3115,3110,3115,3110,510
20240118,104600,376010930,3110,3110,3110,3110,0
20240118,104500,376010930,3110,3110,3110,3110,10
20240118,104400,375979830,3105,3105,3105,3105,5
20240118,104300,375964305,3105,3110,3110,3105,201
20240118,104200,375340195,3105,3115,3115,3100,2095
20240118,104100,368825735,3115,3105,3120,3105,10
20240118,104000,368794565,3105,3110,3120,3105,296
20240118,103900,367873860,3120,3105,3120,3105,288
20240118,103800,366977575,3105,3105,3105,3105,650
20240118,103700,364959325,3095,3095,3095,3095,0
20240118,103600,364959325,3095,3095,3095,3095,0
20240118,103500,364959325,3095,3100,3100,3095,1160
20240118,103400,361363330,3095,3095,3095,3095,92
20240118,103300,361078590,3095,3095,3095,3095,536
20240118,103200,359419670,3095,3095,3095,3095,61
20240118,103100,359230875,3095,3095,3095,3095,527
20240118,103000,357599810,3095,3095,3095,3095,413
20240118,102900,356321575,3095,3095,3095,3095,154
20240118,102800,355844945,3095,3100,3100,3095,459
20240118,102700,354424045,3090,3095,3095,3090,922
20240118,102600,351570930,3095,3095,3095,3095,503
20240118,102500,350014145,3100,3105,3105,3100,2260
20240118,102400,343001115,3110,3115,3115,3110,6601
20240118,102300,322448560,3130,3115,3130,3115,2640
20240118,102200,314224900,3120,3125,3130,3120,637
20240118,102100,312237300,3120,3125,3125,3120,342
20240118,102000,311170210,3125,3125,3125,3125,12
20240118,101900,311132710,3120,3125,3125,3120,107
20240118,101800,310798860,3125,3130,3130,3125,187
20240118,101700,310214375,3130,3135,3135,3130,32
20240118,101600,310114060,3135,3135,3135,3135,3
20240118,101500,310104655,3135,3135,3140,3135,24
20240118,101400,310029305,3135,3135,3135,3135,0
20240118,101300,310029305,3135,3130,3135,3130,328
20240118,101200,309001040,3120,3120,3120,3120,0
20240118,101100,309001040,3120,3140,3140,3120,76
20240118,101000,308763800,3140,3140,3140,3140,7
20240118,100900,308741820,3140,3140,3140,3140,1
20240118,100800,308738680,3135,3135,3135,3135,3
20240118,100700,308729275,3135,3135,3135,3135,1135
20240118,100600,305171050,3135,3135,3135,3135,1
20240118,100500,305167915,3120,3130,3130,3120,2959
20240118,100400,295913875,3135,3130,3135,3130,60
20240118,100300,295726070,3135,3125,3135,3125,5825
20240118,100200,277491560,3125,3125,3125,3120,299
20240118,100100,276557195,3125,3125,3125,3120,317
20240118,100000,275567070,3120,3120,3120,3120,274
20240118,095900,274712190,3120,3120,3120,3120,468
20240118,095800,273252030,3120,3120,3120,3120,2
20240118,095700,273245790,3115,3120,3120,3115,81
20240118,095600,272993305,3120,3125,3130,3120,1439
20240118,095500,268503500,3120,3120,3125,3120,2027
20240118,095400,262169260,3120,3120,3120,3120,385
20240118,095300,260968060,3120,3125,3125,3120,2633
20240118,095200,252752850,3120,3120,3120,3115,581
20240118,095100,250940900,3120,3120,3120,3115,263
20240118,095000,250121305,3115,3135,3135,3115,1521
20240118,094900,245367695,3135,3130,3135,3130,2
20240118,094800,245361430,3135,3130,3135,3130,1231
20240118,094700,241508385,3130,3130,3130,3130,292
20240118,094600,240594425,3130,3135,3135,3130,598
20240118,094500,238722665,3135,3135,3135,3135,0
20240118,094400,238722665,3135,3130,3135,3125,510
20240118,094300,237126405,3135,3135,3135,3130,554
20240118,094200,235392120,3130,3130,3130,3130,177
20240118,094100,234838110,3130,3125,3130,3125,510
20240118,094000,233241860,3125,3130,3130,3125,1120
20240118,093900,229738855,3125,3135,3135,3125,26
20240118,093800,229657490,3135,3135,3135,3135,4
20240118,093700,229644950,3135,3120,3135,3115,1012
20240118,093600,226482605,3125,3130,3130,3120,1691
20240118,093500,221206200,3130,3130,3130,3130,2477
20240118,093400,213453190,3130,3125,3130,3125,164
20240118,093300,212940190,3120,3115,3120,3115,1264
20240118,093200,209002525,3120,3120,3120,3120,0
20240118,093100,209002525,3120,3125,3125,3120,1208
20240118,093000,205233540,3125,3130,3130,3120,240
20240118,092900,204484465,3125,3125,3130,3125,1772
20240118,092800,198946620,3125,3135,3135,3125,573
20240118,092700,197154625,3135,3140,3140,3135,578
20240118,092600,195340250,3140,3140,3140,3140,142
20240118,092500,194894370,3140,3140,3140,3140,91
20240118,092400,194608630,3145,3140,3145,3140,2136
20240118,092300,187900990,3140,3115,3140,3115,3676
20240118,092200,176396215,3120,3115,3120,3115,5332
20240118,092100,159784135,3115,3120,3120,3115,844
20240118,092000,157151705,3125,3125,3125,3125,353
20240118,091900,156048580,3120,3115,3120,3115,435
20240118,091800,154693540,3115,3125,3125,3115,56
20240118,091700,154518560,3115,3125,3125,3115,500
20240118,091600,152957250,3120,3135,3135,3120,305
20240118,091500,152004095,3130,3120,3130,3100,960
20240118,091400,149013045,3120,3100,3120,3100,1031
20240118,091300,145801345,3110,3115,3115,3110,305
20240118,091200,144852770,3110,3110,3120,3110,5739
20240118,091100,126999020,3110,3095,3110,3095,260
20240118,091000,126190435,3100,3115,3115,3095,2168
20240118,090900,119467600,3110,3100,3110,3095,2814
20240118,090800,110742220,3100,3110,3120,3100,5906
20240118,090700,92392935,3115,3120,3120,3115,1767
20240118,090600,86887500,3120,3130,3140,3120,1667
20240118,090500,81664040,3145,3120,3155,3115,1453
20240118,090400,77100360,3115,3130,3130,3110,2079
20240118,090300,70604405,3130,3150,3150,3130,7862
20240118,090200,45859715,3150,3105,3150,3105,3242
20240118,090100,35692780,3125,3125,3135,3100,3156
20240118,090000,25842960,3100,3075,3130,3075,8355