stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,214100,4051017189,1239,1239,1239,1239,47750
20240117,214000,4051017189,1239,1239,1239,1239,0
20240117,213900,4051017189,1239,1239,1239,1239,0
20240117,213800,4051017189,1239,1239,1239,1239,0
20240117,213700,4051017189,1239,1239,1239,1239,0
20240117,213600,4051017189,1239,1239,1239,1239,0
20240117,213500,4051017189,1239,1239,1239,1239,0
20240117,213400,4051017189,1239,1239,1239,1239,0
20240117,213300,4051017189,1239,1239,1239,1239,0
20240117,213200,4051017189,1239,1239,1239,1239,0
20240117,213100,4051017189,1239,1239,1239,1239,0
20240117,213000,4051017189,1239,1239,1239,1239,0
20240117,212900,4051017189,1239,1239,1239,1239,0
20240117,212800,4051017189,1239,1239,1239,1239,0
20240117,212700,4051017189,1239,1239,1239,1239,0
20240117,212600,4051017189,1239,1239,1239,1239,0
20240117,212500,4051017189,1239,1239,1239,1239,0
20240117,212400,4051017189,1239,1239,1239,1239,0
20240117,212300,4051017189,1239,1239,1239,1239,0
20240117,212200,4051017189,1239,1239,1239,1239,0
20240117,212100,4051017189,1239,1239,1239,1239,0
20240117,212000,4051017189,1239,1239,1239,1239,0
20240117,211900,4051017189,1239,1239,1239,1239,0
20240117,211800,4051017189,1239,1239,1239,1239,0
20240117,211700,4051017189,1239,1239,1239,1239,0
20240117,211600,4051017189,1239,1239,1239,1239,0
20240117,211500,4051017189,1239,1239,1239,1239,0
20240117,211400,4051017189,1239,1239,1239,1239,0
20240117,211300,4051017189,1239,1239,1239,1239,0
20240117,211200,4051017189,1239,1239,1239,1239,0
20240117,211100,4051017189,1239,1239,1239,1239,47750
20240117,211000,4051017189,1239,1239,1239,1239,0
20240117,210900,4051017189,1239,1239,1239,1239,0
20240117,210800,4051017189,1239,1239,1239,1239,0
20240117,210700,4051017189,1239,1239,1239,1239,0
20240117,210600,4051017189,1239,1239,1239,1239,0
20240117,210500,4051017189,1239,1239,1239,1239,0
20240117,210400,4051017189,1239,1239,1239,1239,0
20240117,210300,4051017189,1239,1239,1239,1239,0
20240117,210200,4051017189,1239,1239,1239,1239,0
20240117,210100,4051017189,1239,1239,1239,1239,0
20240117,210000,4051017189,1239,1239,1239,1239,0
20240117,205900,4051017189,1239,1239,1239,1239,0
20240117,205800,4051017189,1239,1239,1239,1239,0
20240117,205700,4051017189,1239,1239,1239,1239,0
20240117,205600,4051017189,1239,1239,1239,1239,0
20240117,205500,4051017189,1239,1239,1239,1239,0
20240117,205400,4051017189,1239,1239,1239,1239,0
20240117,205300,4051017189,1239,1239,1239,1239,0
20240117,205200,4051017189,1239,1239,1239,1239,0
20240117,205100,4051017189,1239,1239,1239,1239,0
20240117,205000,4051017189,1239,1239,1239,1239,0
20240117,204900,4051017189,1239,1239,1239,1239,0
20240117,204800,4051017189,1239,1239,1239,1239,0
20240117,204700,4051017189,1239,1239,1239,1239,0
20240117,204600,4051017189,1239,1239,1239,1239,0
20240117,204500,4051017189,1239,1239,1239,1239,0
20240117,204400,4051017189,1239,1239,1239,1239,0
20240117,204300,4051017189,1239,1239,1239,1239,0
20240117,204200,4051017189,1239,1239,1239,1239,0
20240117,204100,4051017189,1239,1239,1239,1239,47750
20240117,204000,4051017189,1239,1239,1239,1239,0
20240117,203900,4051017189,1239,1239,1239,1239,0
20240117,203800,4051017189,1239,1239,1239,1239,0
20240117,203700,4051017189,1239,1239,1239,1239,0
20240117,203600,4051017189,1239,1239,1239,1239,0
20240117,203500,4051017189,1239,1239,1239,1239,0
20240117,203400,4051017189,1239,1239,1239,1239,0
20240117,203300,4051017189,1239,1239,1239,1239,0
20240117,203200,4051017189,1239,1239,1239,1239,0
20240117,203100,4051017189,1239,1239,1239,1239,0
20240117,203000,4051017189,1239,1239,1239,1239,0
20240117,202900,4051017189,1239,1239,1239,1239,0
20240117,202800,4051017189,1239,1239,1239,1239,0
20240117,202700,4051017189,1239,1239,1239,1239,0
20240117,202600,4051017189,1239,1239,1239,1239,0
20240117,202500,4051017189,1239,1239,1239,1239,0
20240117,202400,4051017189,1239,1239,1239,1239,0
20240117,202300,4051017189,1239,1239,1239,1239,0
20240117,202200,4051017189,1239,1239,1239,1239,0
20240117,202100,4051017189,1239,1239,1239,1239,0
20240117,202000,4051017189,1239,1239,1239,1239,0
20240117,201900,4051017189,1239,1239,1239,1239,0
20240117,201800,4051017189,1239,1239,1239,1239,0
20240117,201700,4051017189,1239,1239,1239,1239,0
20240117,201600,4051017189,1239,1239,1239,1239,0
20240117,201500,4051017189,1239,1239,1239,1239,0
20240117,201400,4051017189,1239,1239,1239,1239,0
20240117,201300,4051017189,1239,1239,1239,1239,0
20240117,201200,4051017189,1239,1239,1239,1239,0
20240117,201100,4051017189,1239,1239,1239,1239,47750
20240117,201000,4051017189,1239,1239,1239,1239,0
20240117,200900,4051017189,1239,1239,1239,1239,0
20240117,200800,4051017189,1239,1239,1239,1239,0
20240117,200700,4051017189,1239,1239,1239,1239,0
20240117,200600,4051017189,1239,1239,1239,1239,0
20240117,200500,4051017189,1239,1239,1239,1239,0
20240117,200400,4051017189,1239,1239,1239,1239,0
20240117,200300,4051017189,1239,1239,1239,1239,0
20240117,200200,4051017189,1239,1239,1239,1239,0
20240117,200100,4051017189,1239,1239,1239,1239,0
20240117,200000,4051017189,1239,1239,1239,1239,0
20240117,195900,4051017189,1239,1239,1239,1239,0
20240117,195800,4051017189,1239,1239,1239,1239,0
20240117,195700,4051017189,1239,1239,1239,1239,0
20240117,195600,4051017189,1239,1239,1239,1239,0
20240117,195500,4051017189,1239,1239,1239,1239,0
20240117,195400,4051017189,1239,1239,1239,1239,0
20240117,195300,4051017189,1239,1239,1239,1239,0
20240117,195200,4051017189,1239,1239,1239,1239,0
20240117,195100,4051017189,1239,1239,1239,1239,0
20240117,195000,4051017189,1239,1239,1239,1239,0
20240117,194900,4051017189,1239,1239,1239,1239,0
20240117,194800,4051017189,1239,1239,1239,1239,0
20240117,194700,4051017189,1239,1239,1239,1239,0
20240117,194600,4051017189,1239,1239,1239,1239,0
20240117,194500,4051017189,1239,1239,1239,1239,0
20240117,194400,4051017189,1239,1239,1239,1239,0
20240117,194300,4051017189,1239,1239,1239,1239,0
20240117,194200,4051017189,1239,1239,1239,1239,0
20240117,194100,4051017189,1239,1239,1239,1239,47750
20240117,194000,4051017189,1239,1239,1239,1239,0
20240117,193900,4051017189,1239,1239,1239,1239,0
20240117,193800,4051017189,1239,1239,1239,1239,0
20240117,193700,4051017189,1239,1239,1239,1239,0
20240117,193600,4051017189,1239,1239,1239,1239,0
20240117,193500,4051017189,1239,1239,1239,1239,0
20240117,193400,4051017189,1239,1239,1239,1239,0
20240117,193300,4051017189,1239,1239,1239,1239,0
20240117,193200,4051017189,1239,1239,1239,1239,0
20240117,193100,4051017189,1239,1239,1239,1239,0
20240117,193000,4051017189,1239,1239,1239,1239,0
20240117,192900,4051017189,1239,1239,1239,1239,0
20240117,192800,4051017189,1239,1239,1239,1239,0
20240117,192700,4051017189,1239,1239,1239,1239,0
20240117,192600,4051017189,1239,1239,1239,1239,0
20240117,192500,4051017189,1239,1239,1239,1239,0
20240117,192400,4051017189,1239,1239,1239,1239,0
20240117,192300,4051017189,1239,1239,1239,1239,0
20240117,192200,4051017189,1239,1239,1239,1239,0
20240117,192100,4051017189,1239,1239,1239,1239,0
20240117,192000,4051017189,1239,1239,1239,1239,0
20240117,191900,4051017189,1239,1239,1239,1239,0
20240117,191800,4051017189,1239,1239,1239,1239,0
20240117,191700,4051017189,1239,1239,1239,1239,0
20240117,191600,4051017189,1239,1239,1239,1239,0
20240117,191500,4051017189,1239,1239,1239,1239,0
20240117,191400,4051017189,1239,1239,1239,1239,0
20240117,191300,4051017189,1239,1239,1239,1239,0
20240117,191200,4051017189,1239,1239,1239,1239,0
20240117,191100,4051017189,1239,1239,1239,1239,47750
20240117,191000,4051017189,1239,1239,1239,1239,0
20240117,190900,4051017189,1239,1239,1239,1239,0
20240117,190800,4051017189,1239,1239,1239,1239,0
20240117,190700,4051017189,1239,1239,1239,1239,0
20240117,190600,4051017189,1239,1239,1239,1239,0
20240117,190500,4051017189,1239,1239,1239,1239,0
20240117,190400,4051017189,1239,1239,1239,1239,0
20240117,190300,4051017189,1239,1239,1239,1239,0
20240117,190200,4051017189,1239,1239,1239,1239,0
20240117,190100,4051017189,1239,1239,1239,1239,0
20240117,190000,4051017189,1239,1239,1239,1239,0
20240117,185900,4051017189,1239,1239,1239,1239,0
20240117,185800,4051017189,1239,1239,1239,1239,0
20240117,185700,4051017189,1239,1239,1239,1239,0
20240117,185600,4051017189,1239,1239,1239,1239,0
20240117,185500,4051017189,1239,1239,1239,1239,0
20240117,185400,4051017189,1239,1239,1239,1239,0
20240117,185300,4051017189,1239,1239,1239,1239,0
20240117,185200,4051017189,1239,1239,1239,1239,0
20240117,185100,4051017189,1239,1239,1239,1239,0
20240117,185000,4051017189,1239,1239,1239,1239,0
20240117,184900,4051017189,1239,1239,1239,1239,0
20240117,184800,4051017189,1239,1239,1239,1239,0
20240117,184700,4051017189,1239,1239,1239,1239,0
20240117,184600,4051017189,1239,1239,1239,1239,0
20240117,184500,4051017189,1239,1239,1239,1239,0
20240117,184400,4051017189,1239,1239,1239,1239,0
20240117,184300,4051017189,1239,1239,1239,1239,0
20240117,184200,4051017189,1239,1239,1239,1239,0
20240117,184100,4051017189,1239,1239,1239,1239,47750
20240117,184000,4051017189,1239,1239,1239,1239,0
20240117,183900,4051017189,1239,1239,1239,1239,0
20240117,183800,4051017189,1239,1239,1239,1239,0
20240117,183700,4051017189,1239,1239,1239,1239,0
20240117,183600,4051017189,1239,1239,1239,1239,0
20240117,183500,4051017189,1239,1239,1239,1239,0
20240117,183400,4051017189,1239,1239,1239,1239,0
20240117,183300,4051017189,1239,1239,1239,1239,0
20240117,183200,4051017189,1239,1239,1239,1239,0
20240117,183100,4051017189,1239,1239,1239,1239,0
20240117,183000,4051017189,1239,1239,1239,1239,0
20240117,182900,4051017189,1239,1239,1239,1239,0
20240117,182800,4051017189,1239,1239,1239,1239,0
20240117,182700,4051017189,1239,1239,1239,1239,0
20240117,182600,4051017189,1239,1239,1239,1239,0
20240117,182500,4051017189,1239,1239,1239,1239,0
20240117,182400,4051017189,1239,1239,1239,1239,0
20240117,182300,4051017189,1239,1239,1239,1239,0
20240117,182200,4051017189,1239,1239,1239,1239,0
20240117,182100,4051017189,1239,1239,1239,1239,0
20240117,182000,4051017189,1239,1239,1239,1239,0
20240117,181900,4051017189,1239,1239,1239,1239,0
20240117,181800,4051017189,1239,1239,1239,1239,0
20240117,181700,4051017189,1239,1239,1239,1239,0
20240117,181600,4051017189,1239,1239,1239,1239,0
20240117,181500,4051017189,1239,1239,1239,1239,0
20240117,181400,4051017189,1239,1239,1239,1239,0
20240117,181300,4051017189,1239,1239,1239,1239,0
20240117,181200,4051017189,1239,1239,1239,1239,0
20240117,181100,4051017189,1239,1239,1239,1239,47750
20240117,181000,4051017189,1239,1239,1239,1239,0
20240117,180900,4051017189,1239,1239,1239,1239,0
20240117,180800,4051017189,1239,1239,1239,1239,0
20240117,180700,4051017189,1239,1239,1239,1239,0
20240117,180600,4051017189,1239,1239,1239,1239,0
20240117,180500,4051017189,1239,1239,1239,1239,0
20240117,180400,4051017189,1239,1239,1239,1239,0
20240117,180300,4051017189,1239,1239,1239,1239,0
20240117,180200,4051017189,1239,1239,1239,1239,0
20240117,180100,4051017189,1239,1239,1239,1239,0
20240117,180000,4051017189,1239,1239,1239,1239,0
20240117,175900,4051017189,1239,1239,1239,1239,0
20240117,175800,4051017189,1239,1239,1239,1239,0
20240117,175700,4051017189,1239,1239,1239,1239,0
20240117,175600,4051017189,1239,1239,1239,1239,0
20240117,175500,4051017189,1239,1239,1239,1239,0
20240117,175400,4051017189,1239,1239,1239,1239,0
20240117,175300,4051017189,1239,1239,1239,1239,0
20240117,175200,4051017189,1239,1239,1239,1239,0
20240117,175100,4051017189,1239,1239,1239,1239,0
20240117,175000,4051017189,1239,1239,1239,1239,0
20240117,174900,4051017189,1239,1239,1239,1239,0
20240117,174800,4051017189,1239,1239,1239,1239,0
20240117,174700,4051017189,1239,1239,1239,1239,0
20240117,174600,4051017189,1239,1239,1239,1239,0
20240117,174500,4051017189,1239,1239,1239,1239,0
20240117,174400,4051017189,1239,1239,1239,1239,0
20240117,174300,4051017189,1239,1239,1239,1239,0
20240117,174200,4051017189,1239,1239,1239,1239,0
20240117,174100,4051017189,1239,1239,1239,1239,47750
20240117,174000,4051017189,1239,1239,1239,1239,0
20240117,173900,4051017189,1239,1239,1239,1239,0
20240117,173800,4051017189,1239,1239,1239,1239,0
20240117,173700,4051017189,1239,1239,1239,1239,0
20240117,173600,4051017189,1239,1239,1239,1239,0
20240117,173500,4051017189,1239,1239,1239,1239,0
20240117,173400,4051017189,1239,1239,1239,1239,0
20240117,173300,4051017189,1239,1239,1239,1239,0
20240117,173200,4051017189,1239,1239,1239,1239,0
20240117,173100,4051017189,1239,1239,1239,1239,0
20240117,173000,4051017189,1239,1239,1239,1239,0
20240117,172900,4051017189,1239,1239,1239,1239,0
20240117,172800,4051017189,1239,1239,1239,1239,0
20240117,172700,4051017189,1239,1239,1239,1239,0
20240117,172600,4051017189,1239,1239,1239,1239,0
20240117,172500,4051017189,1239,1239,1239,1239,0
20240117,172400,4051017189,1239,1239,1239,1239,0
20240117,172300,4051017189,1239,1239,1239,1239,0
20240117,172200,4051017189,1239,1239,1239,1239,0
20240117,172100,4051017189,1239,1239,1239,1239,0
20240117,172000,4051017189,1239,1239,1239,1239,0
20240117,171900,4051017189,1239,1239,1239,1239,0
20240117,171800,4051017189,1239,1239,1239,1239,0
20240117,171700,4051017189,1239,1239,1239,1239,0
20240117,171600,4051017189,1239,1239,1239,1239,0
20240117,171500,4051017189,1239,1239,1239,1239,0
20240117,171400,4051017189,1239,1239,1239,1239,0
20240117,171300,4051017189,1239,1239,1239,1239,0
20240117,171200,4051017189,1239,1239,1239,1239,0
20240117,171100,4051017189,1239,1239,1239,1239,47750
20240117,171000,4051017189,1239,1239,1239,1239,0
20240117,170900,4051017189,1239,1239,1239,1239,0
20240117,170800,4051017189,1239,1239,1239,1239,0
20240117,170700,4051017189,1239,1239,1239,1239,0
20240117,170600,4051017189,1239,1239,1239,1239,0
20240117,170500,4051017189,1239,1239,1239,1239,0
20240117,170400,4051017189,1239,1239,1239,1239,0
20240117,170300,4051017189,1239,1239,1239,1239,0
20240117,170200,4051017189,1239,1239,1239,1239,0
20240117,170100,4051017189,1239,1239,1239,1239,0
20240117,170000,4051017189,1239,1239,1239,1239,0
20240117,165900,4051017189,1239,1239,1239,1239,0
20240117,165800,4051017189,1239,1239,1239,1239,0
20240117,165700,4051017189,1239,1239,1239,1239,0
20240117,165600,4051017189,1239,1239,1239,1239,0
20240117,165500,4051017189,1239,1239,1239,1239,0
20240117,165400,4051017189,1239,1239,1239,1239,0
20240117,165300,4051017189,1239,1239,1239,1239,0
20240117,165200,4051017189,1239,1239,1239,1239,0
20240117,165100,4051017189,1239,1239,1239,1239,0
20240117,165000,4051017189,1239,1239,1239,1239,0
20240117,164900,4051017189,1239,1239,1239,1239,0
20240117,164800,4051017189,1239,1239,1239,1239,0
20240117,164700,4051017189,1239,1239,1239,1239,0
20240117,164600,4051017189,1239,1239,1239,1239,0
20240117,164500,4051017189,1239,1239,1239,1239,0
20240117,164400,4051017189,1239,1239,1239,1239,0
20240117,164300,4051017189,1239,1239,1239,1239,0
20240117,164200,4051017189,1239,1239,1239,1239,0
20240117,164100,4051017189,1239,1239,1239,1239,47750
20240117,164000,4051017189,1239,1239,1239,1239,0
20240117,163900,4051017189,1239,1239,1239,1239,0
20240117,163800,4051017189,1239,1239,1239,1239,0
20240117,163700,4051017189,1239,1239,1239,1239,0
20240117,163600,4051017189,1239,1239,1239,1239,0
20240117,163500,4051017189,1239,1239,1239,1239,0
20240117,163400,4051017189,1239,1239,1239,1239,0
20240117,163300,4051017189,1239,1239,1239,1239,0
20240117,163200,4051017189,1239,1239,1239,1239,0
20240117,163100,4051017189,1239,1239,1239,1239,0
20240117,163000,4051017189,1239,1239,1239,1239,0
20240117,162900,4051017189,1239,1239,1239,1239,0
20240117,162800,4051017189,1239,1239,1239,1239,0
20240117,162700,4051017189,1239,1239,1239,1239,0
20240117,162600,4051017189,1239,1239,1239,1239,0
20240117,162500,4051017189,1239,1239,1239,1239,0
20240117,162400,4051017189,1239,1239,1239,1239,0
20240117,162300,4051017189,1239,1239,1239,1239,0
20240117,162200,4051017189,1239,1239,1239,1239,0
20240117,162100,4051017189,1239,1239,1239,1239,0
20240117,162000,4051017189,1239,1239,1239,1239,0
20240117,161900,4051017189,1239,1239,1239,1239,0
20240117,161800,4051017189,1239,1239,1239,1239,0
20240117,161700,4051017189,1239,1239,1239,1239,0
20240117,161600,4051017189,1239,1239,1239,1239,0
20240117,161500,4051017189,1239,1239,1239,1239,0
20240117,161400,4051017189,1239,1239,1239,1239,0
20240117,161300,4051017189,1239,1239,1239,1239,0
20240117,161200,4051017189,1239,1239,1239,1239,0
20240117,161100,4051017189,1239,1239,1239,1239,47750
20240117,161000,4051017189,1239,1239,1239,1239,0
20240117,160900,4051017189,1239,1239,1239,1239,0
20240117,160800,4051017189,1239,1239,1239,1239,0
20240117,160700,4051017189,1239,1239,1239,1239,0
20240117,160600,4051017189,1239,1239,1239,1239,0
20240117,160500,4051017189,1239,1239,1239,1239,0
20240117,160400,4051017189,1239,1239,1239,1239,0
20240117,160300,4051017189,1239,1239,1239,1239,0
20240117,160200,4051017189,1239,1239,1239,1239,0
20240117,160100,4051017189,1239,1239,1239,1239,0
20240117,160000,4051017189,1239,1239,1239,1239,0
20240117,155900,4051017189,1239,1239,1239,1239,0
20240117,155800,4051017189,1239,1239,1239,1239,0
20240117,155700,4051017189,1239,1239,1239,1239,0
20240117,155600,4051017189,1239,1239,1239,1239,0
20240117,155500,4051017189,1239,1239,1239,1239,0
20240117,155400,4051017189,1239,1239,1239,1239,0
20240117,155300,4051017189,1239,1239,1239,1239,0
20240117,155200,4051017189,1239,1239,1239,1239,0
20240117,155100,4051017189,1239,1239,1239,1239,0
20240117,155000,4051017189,1239,1239,1239,1239,0
20240117,154900,4051017189,1239,1239,1239,1239,0
20240117,154800,4051017189,1239,1239,1239,1239,0
20240117,154700,4051017189,1239,1239,1239,1239,0
20240117,154600,4051017189,1239,1239,1239,1239,0
20240117,154500,4051017189,1239,1239,1239,1239,0
20240117,154400,4051017189,1239,1239,1239,1239,0
20240117,154300,4051017189,1239,1239,1239,1239,0
20240117,154200,4051017189,1239,1239,1239,1239,0
20240117,154100,4051017189,1239,1239,1239,1239,47750
20240117,154000,4051017189,1239,1239,1239,1239,0
20240117,153900,4051017189,1239,1239,1239,1239,0
20240117,153800,4051017189,1239,1239,1239,1239,0
20240117,153700,4051017189,1239,1239,1239,1239,0
20240117,153600,4051017189,1239,1239,1239,1239,0
20240117,153500,4051017189,1239,1239,1239,1239,0
20240117,153400,4051017189,1239,1239,1239,1239,0
20240117,153300,4051017189,1239,1239,1239,1239,0
20240117,153200,4051017189,1239,1239,1239,1239,0
20240117,153100,4051017189,1239,1239,1239,1239,0
20240117,153000,4051017189,1239,1239,1239,1239,47750
20240117,152900,3991854939,1239,1239,1239,1239,0
20240117,152800,3991854939,1239,1239,1239,1239,0
20240117,152700,3991854939,1239,1239,1239,1239,0
20240117,152600,3991854939,1239,1239,1239,1239,0
20240117,152500,3991854939,1239,1239,1239,1239,0
20240117,152400,3991854939,1239,1239,1239,1239,0
20240117,152300,3991854939,1239,1239,1239,1239,0
20240117,152200,3991854939,1239,1239,1239,1239,0
20240117,152100,3991854939,1239,1239,1239,1239,0
20240117,152000,3991854939,1239,1239,1239,1239,0
20240117,151900,3991854939,1239,1238,1239,1237,3507
20240117,151800,3987513600,1239,1237,1239,1236,6648
20240117,151700,3979284954,1239,1238,1239,1236,4857
20240117,151600,3973277351,1238,1237,1238,1237,1423
20240117,151500,3971516693,1237,1237,1238,1235,6435
20240117,151400,3963560655,1237,1237,1237,1235,1504
20240117,151300,3961701346,1237,1237,1237,1235,883
20240117,151200,3960610277,1236,1237,1237,1235,3349
20240117,151100,3956473872,1235,1237,1238,1235,3685
20240117,151000,3951915502,1238,1237,1238,1237,2716
20240117,150900,3948553636,1238,1234,1238,1234,12618
20240117,150800,3932955093,1234,1237,1237,1234,5636
20240117,150700,3925994088,1236,1236,1237,1236,2639
20240117,150600,3922730917,1236,1236,1237,1236,826
20240117,150500,3921709861,1236,1237,1237,1233,12773
20240117,150400,3905950809,1237,1234,1237,1234,913
20240117,150300,3904824050,1238,1238,1238,1233,19709
20240117,150200,3880497278,1239,1238,1239,1232,18589
20240117,150100,3857561518,1239,1238,1239,1238,2424
20240117,150000,3854560256,1238,1236,1238,1236,2
20240117,145900,3854557782,1238,1235,1238,1235,6543
20240117,145800,3846475604,1235,1239,1239,1234,13886
20240117,145700,3829337692,1234,1235,1236,1234,29258
20240117,145600,3793202393,1235,1238,1239,1235,61834
20240117,145500,3716791693,1239,1238,1239,1238,4598
20240117,145400,3711099154,1239,1241,1241,1238,9892
20240117,145300,3698843387,1240,1240,1241,1240,1286
20240117,145200,3697248562,1241,1240,1241,1240,8358
20240117,145100,3686883659,1241,1242,1243,1241,14436
20240117,145000,3668963126,1244,1243,1244,1243,1540
20240117,144900,3667048905,1243,1244,1245,1243,18196
20240117,144800,3644417223,1245,1243,1245,1243,1501
20240117,144700,3642550478,1245,1245,1245,1245,2391
20240117,144600,3639573683,1244,1244,1245,1244,1635
20240117,144500,3637539742,1244,1243,1244,1243,5267
20240117,144400,3630992842,1244,1244,1244,1244,1808
20240117,144300,3628743690,1243,1244,1244,1243,11817
20240117,144200,3614043954,1245,1245,1245,1245,125
20240117,144100,3613888329,1246,1245,1246,1244,1270
20240117,144000,3612307994,1246,1245,1246,1245,246
20240117,143900,3612001628,1245,1247,1247,1244,8451
20240117,143800,3601483986,1247,1247,1247,1246,2650
20240117,143700,3598181436,1247,1246,1247,1246,1934
20240117,143600,3595771671,1246,1246,1246,1246,7
20240117,143500,3595762949,1245,1245,1246,1245,1173
20240117,143400,3594302362,1245,1245,1245,1245,3996
20240117,143300,3589327342,1245,1246,1246,1245,1064
20240117,143200,3588001624,1244,1246,1246,1244,10
20240117,143100,3587989178,1244,1244,1244,1244,400
20240117,143000,3587491578,1245,1246,1246,1245,3034
20240117,142900,3583714235,1245,1245,1245,1244,6054
20240117,142800,3576177020,1245,1245,1245,1245,257
20240117,142700,3575857055,1245,1245,1245,1245,1100
20240117,142600,3574487555,1246,1246,1246,1244,4702
20240117,142500,3568634645,1246,1245,1246,1245,564
20240117,142400,3567932401,1246,1246,1246,1246,367
20240117,142300,3567475119,1246,1245,1246,1245,1302
20240117,142200,3565853927,1245,1246,1246,1245,1053
20240117,142100,3564542940,1245,1246,1246,1245,2264
20240117,142000,3561723646,1246,1247,1247,1246,472
20240117,141900,3561135533,1246,1246,1247,1246,2045
20240117,141800,3558587462,1247,1246,1247,1246,2108
20240117,141700,3555959986,1246,1246,1246,1246,99
20240117,141600,3555836632,1245,1245,1246,1245,11270
20240117,141500,3541805481,1245,1247,1247,1245,13867
20240117,141400,3524537734,1247,1247,1247,1246,23
20240117,141300,3524509054,1247,1247,1247,1247,415
20240117,141200,3523991549,1249,1249,1249,1247,204
20240117,141100,3523736953,1247,1247,1247,1247,1000
20240117,141000,3522489953,1249,1249,1249,1249,101
20240117,140900,3522363804,1246,1245,1247,1245,2142
20240117,140800,3519694880,1245,1247,1247,1245,5309
20240117,140700,3513083491,1247,1250,1250,1247,8682
20240117,140600,3502255048,1249,1250,1250,1249,774
20240117,140500,3501288118,1250,1249,1250,1249,1968
20240117,140400,3498828552,1249,1248,1249,1248,21
20240117,140300,3498802343,1249,1249,1249,1249,855
20240117,140200,3497734448,1249,1247,1249,1247,1539
20240117,140100,3495812387,1247,1248,1249,1247,4012
20240117,140000,3490805700,1247,1250,1250,1247,8729
20240117,135900,3479913316,1250,1251,1251,1249,3231
20240117,135800,3475876793,1251,1250,1251,1250,880
20240117,135700,3474776538,1250,1250,1251,1250,2951
20240117,135600,3471087286,1250,1251,1251,1250,2002
20240117,135500,3468584784,1250,1249,1251,1249,3788
20240117,135400,3463851933,1249,1249,1250,1248,4628
20240117,135300,3458073299,1248,1250,1250,1248,797
20240117,135200,3457078055,1251,1252,1252,1251,334
20240117,135100,3456660199,1252,1252,1252,1252,600
20240117,135000,3455908999,1252,1253,1253,1252,4963
20240117,134900,3449691366,1254,1252,1254,1252,3127
20240117,134800,3445775110,1252,1251,1252,1251,2104
20240117,134700,3443143001,1251,1251,1251,1250,5296
20240117,134600,3436520376,1252,1250,1252,1250,4353
20240117,134500,3431078962,1250,1248,1251,1248,24464
20240117,134400,3400500428,1248,1247,1248,1247,3854
20240117,134300,3395690651,1247,1247,1248,1245,1931
20240117,134200,3393283404,1248,1243,1248,1243,7552
20240117,134100,3383884302,1242,1241,1242,1240,9251
20240117,134000,3372397198,1241,1241,1241,1240,60
20240117,133900,3372322739,1241,1240,1241,1239,4196
20240117,133800,3367122612,1240,1240,1240,1240,20
20240117,133700,3367097812,1240,1241,1241,1240,1332
20240117,133600,3365445132,1240,1241,1241,1240,1485
20240117,133500,3363603632,1241,1240,1241,1240,434
20240117,133400,3363065470,1241,1240,1241,1239,1616
20240117,133300,3361062051,1240,1240,1240,1239,572
20240117,133200,3360352871,1240,1240,1240,1240,772
20240117,133100,3359395591,1241,1240,1241,1240,2046
20240117,133000,3356858550,1239,1239,1239,1239,2106
20240117,132900,3354249216,1239,1239,1239,1239,177
20240117,132800,3354029913,1238,1237,1238,1237,8915
20240117,132700,3343001143,1237,1238,1239,1237,4582
20240117,132600,3337327656,1239,1239,1239,1238,212
20240117,132500,3337065088,1239,1239,1239,1238,2334
20240117,132400,3334175502,1239,1238,1239,1238,4420
20240117,132300,3328703122,1238,1238,1238,1238,1500
20240117,132200,3326846122,1238,1238,1239,1238,3602
20240117,132100,3322386541,1238,1240,1240,1238,1426
20240117,132000,3320620695,1239,1240,1240,1239,1031
20240117,131900,3319343255,1238,1240,1240,1238,1150
20240117,131800,3317919455,1240,1239,1240,1238,1359
20240117,131700,3316236251,1238,1239,1239,1238,2699
20240117,131600,3312892981,1240,1240,1240,1240,332
20240117,131500,3312481301,1240,1240,1240,1240,206
20240117,131400,3312225861,1240,1240,1240,1239,1351
20240117,131300,3310551303,1240,1241,1241,1240,87
20240117,131200,3310443411,1240,1242,1242,1237,14076
20240117,131100,3293010722,1242,1240,1242,1240,701
20240117,131000,3292141469,1242,1242,1242,1242,748
20240117,130900,3291212453,1242,1242,1242,1241,1249
20240117,130800,3289662442,1241,1240,1241,1240,1438
20240117,130700,3287877984,1240,1240,1240,1238,6098
20240117,130600,3280319135,1240,1240,1240,1240,49
20240117,130500,3280258375,1239,1239,1239,1238,103
20240117,130400,3280130759,1239,1239,1240,1239,1209
20240117,130300,3278632807,1240,1240,1241,1239,1996
20240117,130200,3276157861,1241,1240,1241,1240,819
20240117,130100,3275142099,1240,1240,1240,1240,3454
20240117,130000,3270859139,1240,1240,1240,1240,45
20240117,125900,3270803339,1240,1237,1240,1237,137
20240117,125800,3270633641,1239,1239,1239,1239,211
20240117,125700,3270372212,1239,1236,1239,1236,20294
20240117,125600,3245285982,1239,1239,1241,1235,16245
20240117,125500,3225204798,1239,1239,1239,1238,2480
20240117,125400,3222133083,1239,1240,1241,1239,6244
20240117,125300,3214394046,1240,1240,1241,1240,1918
20240117,125200,3212015725,1240,1239,1240,1239,278
20240117,125100,3211671008,1240,1240,1241,1240,875
20240117,125000,3210586007,1240,1241,1241,1239,630
20240117,124900,3209804866,1241,1241,1241,1238,554
20240117,124800,3209117767,1241,1241,1241,1235,29075
20240117,124700,3173166463,1241,1240,1241,1239,1104
20240117,124600,3171798031,1241,1240,1241,1240,2881
20240117,124500,3168224400,1240,1240,1240,1240,1312
20240117,124400,3166597520,1239,1241,1242,1239,9079
20240117,124300,3155332318,1241,1240,1242,1240,1019
20240117,124200,3154068145,1240,1242,1242,1240,5758
20240117,124100,3146927044,1242,1241,1242,1241,457
20240117,124000,3146359550,1241,1240,1241,1240,2147
20240117,123900,3143697248,1240,1240,1241,1240,1851
20240117,123800,3141401967,1241,1241,1242,1241,403
20240117,123700,3140901840,1242,1241,1242,1241,496
20240117,123600,3140285908,1242,1242,1242,1241,112
20240117,123500,3140146806,1242,1242,1243,1241,2185
20240117,123400,3137434913,1243,1243,1243,1238,12814
20240117,123300,3121556057,1243,1244,1244,1239,8102
20240117,123200,3111503549,1243,1241,1243,1240,11400
20240117,123100,3097363314,1243,1241,1243,1239,13672
20240117,123000,3080407624,1242,1242,1244,1241,2501
20240117,122900,3077301410,1244,1243,1244,1241,21492
20240117,122800,3050609105,1242,1243,1245,1240,40633
20240117,122700,3000179385,1243,1241,1245,1241,522
20240117,122600,2999531254,1241,1245,1245,1241,2035
20240117,122500,2997004730,1244,1246,1246,1242,10822
20240117,122400,2983554276,1248,1244,1248,1244,1521
20240117,122300,2981661388,1244,1246,1246,1244,1472
20240117,122200,2979827708,1246,1245,1246,1244,174
20240117,122100,2979611107,1245,1245,1246,1245,3007
20240117,122000,2975866387,1246,1246,1246,1246,711
20240117,121900,2974980481,1246,1245,1248,1245,20279
20240117,121800,2949731832,1245,1243,1245,1242,31625
20240117,121700,2910399292,1242,1244,1245,1242,15125
20240117,121600,2891598269,1245,1245,1246,1245,4175
20240117,121500,2886399982,1245,1245,1246,1244,2564
20240117,121400,2883209842,1244,1245,1246,1244,836
20240117,121300,2882168872,1245,1245,1245,1244,786
20240117,121200,2881190694,1244,1244,1244,1243,7982
20240117,121100,2871268513,1244,1244,1245,1244,1447
20240117,121000,2869468444,1243,1241,1244,1241,6658
20240117,120900,2861198844,1241,1240,1242,1239,11761
20240117,120800,2846614545,1240,1242,1242,1237,67683
20240117,120700,2762690922,1243,1243,1244,1243,5724
20240117,120600,2755575219,1242,1246,1246,1242,8764
20240117,120500,2744689441,1246,1248,1248,1240,58536
20240117,120400,2671958063,1248,1249,1249,1248,219
20240117,120300,2671684733,1249,1247,1250,1246,195
20240117,120200,2671441690,1250,1251,1251,1247,252
20240117,120100,2671127031,1250,1251,1251,1245,7455
20240117,120000,2661819310,1251,1251,1251,1245,166757
20240117,115900,2454077874,1251,1250,1251,1250,2576
20240117,115800,2450855499,1250,1252,1252,1250,13122
20240117,115700,2434440076,1250,1251,1251,1250,801
20240117,115600,2433438823,1250,1252,1252,1250,901
20240117,115500,2432311771,1249,1252,1254,1249,29932
20240117,115400,2394895700,1254,1254,1254,1254,130
20240117,115300,2394732680,1254,1254,1254,1250,5878
20240117,115200,2387378175,1254,1254,1254,1253,481
20240117,115100,2386775463,1254,1251,1254,1251,1120
20240117,115000,2385372275,1250,1253,1253,1250,50510
20240117,114900,2322211788,1252,1255,1255,1252,5938
20240117,114800,2314771286,1255,1255,1255,1255,0
20240117,114700,2314771286,1255,1254,1255,1254,991
20240117,114600,2313528447,1253,1255,1255,1251,17174
20240117,114500,2292016786,1253,1256,1256,1250,218208
20240117,114400,2019115754,1256,1256,1257,1256,3657
20240117,114300,2014522400,1257,1259,1259,1257,12234
20240117,114200,1999139994,1259,1258,1259,1257,2946
20240117,114100,1995435241,1258,1258,1259,1258,6285
20240117,114000,1987528165,1258,1258,1258,1257,15283
20240117,113900,1968308599,1259,1258,1260,1258,28463
20240117,113800,1932494076,1259,1261,1262,1258,75694
20240117,113700,1837130689,1262,1262,1262,1261,337
20240117,113600,1836705721,1262,1262,1262,1262,302
20240117,113500,1836324597,1262,1261,1262,1261,1364
20240117,113400,1834604509,1262,1262,1262,1262,10
20240117,113300,1834591889,1262,1261,1262,1261,13730
20240117,113200,1817278242,1261,1262,1263,1261,23236
20240117,113100,1787954581,1262,1262,1263,1262,12382
20240117,113000,1772327997,1263,1262,1263,1262,1279
20240117,112900,1770713720,1263,1265,1265,1263,702
20240117,112800,1769827092,1263,1264,1265,1262,2607
20240117,112700,1766533005,1265,1265,1265,1265,47
20240117,112600,1766473550,1265,1263,1265,1263,174
20240117,112500,1766253548,1263,1263,1263,1263,7921
20240117,112400,1756249325,1262,1263,1263,1262,443
20240117,112300,1755690101,1263,1265,1265,1263,4221
20240117,112200,1750358964,1263,1264,1264,1262,2269
20240117,112100,1747493584,1264,1264,1264,1264,2851
20240117,112000,1743889920,1264,1264,1266,1264,1948
20240117,111900,1741427143,1266,1264,1266,1262,12000
20240117,111800,1726260389,1264,1264,1264,1262,5716
20240117,111700,1719041598,1264,1264,1264,1263,1415
20240117,111600,1717253475,1264,1265,1265,1264,9359
20240117,111500,1705423678,1265,1265,1265,1265,845
20240117,111400,1704354753,1265,1266,1266,1265,2299
20240117,111300,1701445407,1267,1267,1267,1267,0
20240117,111200,1701445407,1267,1265,1267,1265,702
20240117,111100,1700557375,1265,1264,1267,1264,2035
20240117,111000,1697985122,1264,1264,1264,1264,757
20240117,110900,1697028274,1263,1263,1263,1263,3869
20240117,110800,1692141727,1263,1262,1264,1262,2509
20240117,110700,1688972917,1262,1262,1262,1261,6033
20240117,110600,1681359671,1262,1262,1262,1262,1003
20240117,110500,1680093885,1262,1262,1262,1261,2767
20240117,110400,1676602103,1261,1262,1262,1261,1674
20240117,110300,1674489552,1262,1263,1263,1261,9663
20240117,110200,1662299303,1263,1263,1263,1262,3830
20240117,110100,1657465079,1263,1263,1263,1263,909
20240117,110000,1656317012,1263,1263,1263,1261,4083
20240117,105900,1651165106,1263,1263,1263,1262,1773
20240117,105800,1648926182,1262,1263,1263,1262,4659
20240117,105700,1643042050,1263,1263,1263,1263,6080
20240117,105600,1635363010,1263,1263,1263,1262,8296
20240117,105500,1624885474,1262,1262,1263,1262,741
20240117,105400,1623950213,1264,1262,1264,1261,1402
20240117,105300,1622181663,1262,1262,1262,1261,1141
20240117,105200,1620742646,1262,1261,1262,1260,6201
20240117,105100,1612922613,1261,1264,1264,1261,20625
20240117,105000,1586913166,1262,1263,1263,1262,9986
20240117,104900,1574309703,1263,1263,1264,1262,7478
20240117,104800,1564871492,1264,1264,1264,1262,18772
20240117,104700,1541154356,1264,1264,1265,1264,325
20240117,104600,1540743545,1264,1268,1268,1264,19079
20240117,104500,1516620453,1268,1268,1268,1268,23
20240117,104400,1516591289,1265,1266,1266,1265,322
20240117,104300,1516183906,1265,1266,1266,1265,78
20240117,104200,1516085186,1266,1266,1266,1265,1591
20240117,104100,1514070987,1266,1265,1266,1265,3575
20240117,104000,1509547962,1266,1267,1267,1266,10765
20240117,103900,1495919284,1267,1267,1267,1266,4605
20240117,103800,1490085418,1267,1267,1268,1267,6070
20240117,103700,1482394711,1268,1267,1268,1267,233
20240117,103600,1482099377,1267,1269,1269,1267,2267
20240117,103500,1479224571,1269,1270,1270,1269,611
20240117,103400,1478448611,1270,1271,1271,1270,5768
20240117,103300,1471122751,1270,1270,1271,1270,2790
20240117,103200,1467579448,1268,1271,1271,1268,1504
20240117,103100,1465670894,1271,1270,1271,1270,1555
20240117,103000,1463696040,1271,1272,1272,1270,767
20240117,102900,1462721876,1272,1273,1273,1270,305
20240117,102800,1462334216,1270,1274,1274,1270,12038
20240117,102700,1447034419,1271,1273,1275,1271,10011
20240117,102600,1434302642,1272,1273,1274,1272,3160
20240117,102500,1430280542,1273,1273,1273,1273,1213
20240117,102400,1428736393,1270,1270,1270,1270,472
20240117,102300,1428136953,1273,1270,1274,1270,10462
20240117,102200,1414825425,1270,1267,1270,1267,6836
20240117,102100,1406159018,1267,1267,1267,1266,8175
20240117,102000,1395801615,1267,1265,1267,1265,6672
20240117,101900,1387357268,1268,1268,1268,1265,8080
20240117,101800,1377122304,1268,1264,1268,1264,10001
20240117,101700,1364468533,1262,1265,1265,1262,5056
20240117,101600,1358081628,1265,1265,1265,1265,340
20240117,101500,1357651528,1264,1264,1265,1264,8465
20240117,101400,1346951668,1264,1262,1264,1262,25039
20240117,101300,1315325410,1262,1262,1262,1262,3041
20240117,101200,1311487668,1261,1262,1262,1260,26387
20240117,101100,1278222226,1261,1262,1264,1261,7232
20240117,101000,1269097334,1262,1264,1264,1261,3076
20240117,100900,1265215860,1261,1264,1264,1261,23426
20240117,100800,1235641468,1264,1262,1264,1262,2699
20240117,100700,1232233201,1262,1264,1264,1262,10401
20240117,100600,1219095813,1263,1265,1269,1263,14743
20240117,100500,1200457114,1265,1270,1270,1265,8194
20240117,100400,1190087006,1270,1273,1273,1265,32
20240117,100300,1190046353,1273,1265,1273,1265,24247
20240117,100200,1159358960,1265,1267,1267,1265,9160
20240117,100100,1147763401,1268,1270,1273,1267,8159
20240117,100000,1137396881,1273,1270,1273,1270,6880
20240117,095900,1128655855,1270,1267,1270,1266,21062
20240117,095800,1101950913,1266,1265,1267,1265,12434
20240117,095700,1086215234,1265,1267,1267,1265,13384
20240117,095600,1069274963,1267,1267,1267,1266,3368
20240117,095500,1065010218,1267,1268,1268,1266,3197
20240117,095400,1060960629,1268,1268,1268,1266,3441
20240117,095300,1056599461,1268,1270,1273,1267,2333
20240117,095200,1053640462,1272,1271,1272,1269,6724
20240117,095100,1045093367,1271,1267,1271,1267,1419
20240117,095000,1043295370,1266,1267,1267,1266,15820
20240117,094900,1023266826,1266,1266,1267,1266,9242
20240117,094800,1011566193,1266,1272,1272,1266,10992
20240117,094700,997638215,1269,1272,1272,1269,7241
20240117,094600,988440828,1273,1273,1273,1272,470
20240117,094500,987842671,1273,1273,1274,1272,3914
20240117,094400,982860185,1274,1273,1274,1273,2490
20240117,094300,979690023,1273,1274,1274,1272,457
20240117,094200,979108010,1272,1272,1274,1271,3922
20240117,094100,974120251,1272,1275,1275,1271,4502
20240117,094000,968392581,1275,1273,1275,1272,9573
20240117,093900,956203117,1273,1273,1273,1273,703
20240117,093800,955308198,1272,1273,1273,1272,5260
20240117,093700,948613861,1272,1273,1273,1272,11543
20240117,093600,933928361,1273,1273,1273,1272,4844
20240117,093500,927765810,1273,1271,1273,1268,4035
20240117,093400,922637589,1270,1269,1270,1266,35345
20240117,093300,877806770,1269,1267,1269,1267,8294
20240117,093200,867287606,1266,1264,1266,1260,24233
20240117,093100,836717170,1264,1267,1268,1260,76130
20240117,093000,740602507,1268,1271,1271,1268,11496
20240117,092900,726017483,1270,1270,1271,1265,67216
20240117,092800,640796397,1271,1273,1273,1270,4440
20240117,092700,635152459,1270,1272,1273,1270,13082
20240117,092600,618529577,1271,1272,1273,1270,48940
20240117,092500,556358126,1271,1276,1276,1270,39604
20240117,092400,505951969,1276,1279,1279,1273,1075
20240117,092300,504582199,1279,1273,1279,1273,12540
20240117,092200,488586259,1276,1281,1281,1270,83995
20240117,092100,381371531,1280,1282,1282,1280,19610
20240117,092000,356246010,1281,1284,1285,1281,16589
20240117,091900,334969919,1284,1286,1286,1284,14172
20240117,091800,316760247,1287,1287,1289,1286,5088
20240117,091700,310215359,1287,1287,1289,1286,4591
20240117,091600,304308222,1290,1291,1291,1287,8574
20240117,091500,293260044,1289,1291,1291,1289,252
20240117,091400,292934796,1291,1290,1291,1288,10542
20240117,091300,279345483,1291,1290,1293,1288,3189
20240117,091200,275229703,1287,1288,1291,1286,7996
20240117,091100,264929123,1290,1292,1293,1286,18859
20240117,091000,240630772,1293,1294,1295,1292,4896
20240117,090900,234300925,1296,1298,1298,1294,1626
20240117,090800,232194469,1295,1296,1296,1292,7806
20240117,090700,222097095,1296,1299,1300,1295,24184
20240117,090600,190734610,1300,1300,1302,1299,13213
20240117,090500,173555720,1298,1303,1303,1298,15057
20240117,090400,153985094,1302,1299,1303,1299,7793
20240117,090300,143854686,1299,1299,1300,1299,8207
20240117,090200,133191613,1300,1297,1300,1295,35101
20240117,090100,87663710,1297,1300,1301,1295,44751
20240117,090000,29593666,1301,1300,1307,1300,22747