stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,192900,28996980380,8260,8260,8260,8260,15383
20240119,192800,28996980380,8260,8260,8260,8260,0
20240119,192700,28996980380,8260,8260,8260,8260,0
20240119,192600,28996980380,8260,8260,8260,8260,0
20240119,192500,28996980380,8260,8260,8260,8260,0
20240119,192400,28996980380,8260,8260,8260,8260,0
20240119,192300,28996980380,8260,8260,8260,8260,0
20240119,192200,28996980380,8260,8260,8260,8260,0
20240119,192100,28996980380,8260,8260,8260,8260,0
20240119,192000,28996980380,8260,8260,8260,8260,0
20240119,191900,28996980380,8260,8260,8260,8260,0
20240119,191800,28996980380,8260,8260,8260,8260,0
20240119,191700,28996980380,8260,8260,8260,8260,0
20240119,191600,28996980380,8260,8260,8260,8260,0
20240119,191500,28996980380,8260,8260,8260,8260,0
20240119,191400,28996980380,8260,8260,8260,8260,0
20240119,191300,28996980380,8260,8260,8260,8260,0
20240119,191200,28996980380,8260,8260,8260,8260,0
20240119,191100,28996980380,8260,8260,8260,8260,0
20240119,191000,28996980380,8260,8260,8260,8260,0
20240119,190900,28996980380,8260,8260,8260,8260,0
20240119,190800,28996980380,8260,8260,8260,8260,0
20240119,190700,28996980380,8260,8260,8260,8260,0
20240119,190600,28996980380,8260,8260,8260,8260,0
20240119,190500,28996980380,8260,8260,8260,8260,0
20240119,190400,28996980380,8260,8260,8260,8260,0
20240119,190300,28996980380,8260,8260,8260,8260,0
20240119,190200,28996980380,8260,8260,8260,8260,0
20240119,190100,28996980380,8260,8260,8260,8260,0
20240119,190000,28996980380,8260,8260,8260,8260,0
20240119,185900,28996980380,8260,8260,8260,8260,15383
20240119,185800,28996980380,8260,8260,8260,8260,0
20240119,185700,28996980380,8260,8260,8260,8260,0
20240119,185600,28996980380,8260,8260,8260,8260,0
20240119,185500,28996980380,8260,8260,8260,8260,0
20240119,185400,28996980380,8260,8260,8260,8260,0
20240119,185300,28996980380,8260,8260,8260,8260,0
20240119,185200,28996980380,8260,8260,8260,8260,0
20240119,185100,28996980380,8260,8260,8260,8260,0
20240119,185000,28996980380,8260,8260,8260,8260,0
20240119,184900,28996980380,8260,8260,8260,8260,0
20240119,184800,28996980380,8260,8260,8260,8260,0
20240119,184700,28996980380,8260,8260,8260,8260,0
20240119,184600,28996980380,8260,8260,8260,8260,0
20240119,184500,28996980380,8260,8260,8260,8260,0
20240119,184400,28996980380,8260,8260,8260,8260,0
20240119,184300,28996980380,8260,8260,8260,8260,0
20240119,184200,28996980380,8260,8260,8260,8260,0
20240119,184100,28996980380,8260,8260,8260,8260,0
20240119,184000,28996980380,8260,8260,8260,8260,0
20240119,183900,28996980380,8260,8260,8260,8260,0
20240119,183800,28996980380,8260,8260,8260,8260,0
20240119,183700,28996980380,8260,8260,8260,8260,0
20240119,183600,28996980380,8260,8260,8260,8260,0
20240119,183500,28996980380,8260,8260,8260,8260,0
20240119,183400,28996980380,8260,8260,8260,8260,0
20240119,183300,28996980380,8260,8260,8260,8260,0
20240119,183200,28996980380,8260,8260,8260,8260,0
20240119,183100,28996980380,8260,8260,8260,8260,0
20240119,183000,28996980380,8260,8260,8260,8260,0
20240119,182900,28996980380,8260,8260,8260,8260,15383
20240119,182800,28996980380,8260,8260,8260,8260,0
20240119,182700,28996980380,8260,8260,8260,8260,0
20240119,182600,28996980380,8260,8260,8260,8260,0
20240119,182500,28996980380,8260,8260,8260,8260,0
20240119,182400,28996980380,8260,8260,8260,8260,0
20240119,182300,28996980380,8260,8260,8260,8260,0
20240119,182200,28996980380,8260,8260,8260,8260,0
20240119,182100,28996980380,8260,8260,8260,8260,0
20240119,182000,28996980380,8260,8260,8260,8260,0
20240119,181900,28996980380,8260,8260,8260,8260,0
20240119,181800,28996980380,8260,8260,8260,8260,0
20240119,181700,28996980380,8260,8260,8260,8260,0
20240119,181600,28996980380,8260,8260,8260,8260,0
20240119,181500,28996980380,8260,8260,8260,8260,0
20240119,181400,28996980380,8260,8260,8260,8260,0
20240119,181300,28996980380,8260,8260,8260,8260,0
20240119,181200,28996980380,8260,8260,8260,8260,0
20240119,181100,28996980380,8260,8260,8260,8260,0
20240119,181000,28996980380,8260,8260,8260,8260,0
20240119,180900,28996980380,8260,8260,8260,8260,0
20240119,180800,28996980380,8260,8260,8260,8260,0
20240119,180700,28996980380,8260,8260,8260,8260,0
20240119,180600,28996980380,8260,8260,8260,8260,0
20240119,180500,28996980380,8260,8260,8260,8260,0
20240119,180400,28996980380,8260,8260,8260,8260,0
20240119,180300,28996980380,8260,8260,8260,8260,0
20240119,180200,28996980380,8260,8260,8260,8260,0
20240119,180100,28996980380,8260,8260,8260,8260,0
20240119,180000,28996980380,8260,8260,8260,8260,0
20240119,175900,28996980380,8260,8260,8260,8260,15383
20240119,175800,28996980380,8260,8260,8260,8260,0
20240119,175700,28996980380,8260,8260,8260,8260,0
20240119,175600,28996980380,8260,8260,8260,8260,0
20240119,175500,28996980380,8260,8260,8260,8260,0
20240119,175400,28996980380,8260,8260,8260,8260,0
20240119,175300,28996980380,8260,8260,8260,8260,0
20240119,175200,28996980380,8260,8260,8260,8260,0
20240119,175100,28996980380,8260,8260,8260,8260,0
20240119,175000,28996980380,8260,8260,8260,8260,0
20240119,174900,28996980380,8260,8260,8260,8260,0
20240119,174800,28996980380,8260,8260,8260,8260,0
20240119,174700,28996980380,8260,8260,8260,8260,0
20240119,174600,28996980380,8260,8260,8260,8260,0
20240119,174500,28996980380,8260,8260,8260,8260,0
20240119,174400,28996980380,8260,8260,8260,8260,0
20240119,174300,28996980380,8260,8260,8260,8260,0
20240119,174200,28996980380,8260,8260,8260,8260,0
20240119,174100,28996980380,8260,8260,8260,8260,0
20240119,174000,28996980380,8260,8260,8260,8260,0
20240119,173900,28996980380,8260,8260,8260,8260,0
20240119,173800,28996980380,8260,8260,8260,8260,0
20240119,173700,28996980380,8260,8260,8260,8260,0
20240119,173600,28996980380,8260,8260,8260,8260,0
20240119,173500,28996980380,8260,8260,8260,8260,0
20240119,173400,28996980380,8260,8260,8260,8260,0
20240119,173300,28996980380,8260,8260,8260,8260,0
20240119,173200,28996980380,8260,8260,8260,8260,0
20240119,173100,28996980380,8260,8260,8260,8260,0
20240119,173000,28996980380,8260,8260,8260,8260,0
20240119,172900,28996980380,8260,8260,8260,8260,15383
20240119,172800,28996980380,8260,8260,8260,8260,0
20240119,172700,28996980380,8260,8260,8260,8260,0
20240119,172600,28996980380,8260,8260,8260,8260,0
20240119,172500,28996980380,8260,8260,8260,8260,0
20240119,172400,28996980380,8260,8260,8260,8260,0
20240119,172300,28996980380,8260,8260,8260,8260,0
20240119,172200,28996980380,8260,8260,8260,8260,0
20240119,172100,28996980380,8260,8260,8260,8260,0
20240119,172000,28996980380,8260,8260,8260,8260,0
20240119,171900,28996980380,8260,8260,8260,8260,0
20240119,171800,28996980380,8260,8260,8260,8260,0
20240119,171700,28996980380,8260,8260,8260,8260,0
20240119,171600,28996980380,8260,8260,8260,8260,0
20240119,171500,28996980380,8260,8260,8260,8260,0
20240119,171400,28996980380,8260,8260,8260,8260,0
20240119,171300,28996980380,8260,8260,8260,8260,0
20240119,171200,28996980380,8260,8260,8260,8260,0
20240119,171100,28996980380,8260,8260,8260,8260,0
20240119,171000,28996980380,8260,8260,8260,8260,0
20240119,170900,28996980380,8260,8260,8260,8260,0
20240119,170800,28996980380,8260,8260,8260,8260,0
20240119,170700,28996980380,8260,8260,8260,8260,0
20240119,170600,28996980380,8260,8260,8260,8260,0
20240119,170500,28996980380,8260,8260,8260,8260,0
20240119,170400,28996980380,8260,8260,8260,8260,0
20240119,170300,28996980380,8260,8260,8260,8260,0
20240119,170200,28996980380,8260,8260,8260,8260,0
20240119,170100,28996980380,8260,8260,8260,8260,0
20240119,170000,28996980380,8260,8260,8260,8260,0
20240119,165900,28996980380,8260,8260,8260,8260,15383
20240119,165800,28996980380,8260,8260,8260,8260,0
20240119,165700,28996980380,8260,8260,8260,8260,0
20240119,165600,28996980380,8260,8260,8260,8260,0
20240119,165500,28996980380,8260,8260,8260,8260,0
20240119,165400,28996980380,8260,8260,8260,8260,0
20240119,165300,28996980380,8260,8260,8260,8260,0
20240119,165200,28996980380,8260,8260,8260,8260,0
20240119,165100,28996980380,8260,8260,8260,8260,0
20240119,165000,28996980380,8260,8260,8260,8260,0
20240119,164900,28996980380,8260,8260,8260,8260,0
20240119,164800,28996980380,8260,8260,8260,8260,0
20240119,164700,28996980380,8260,8260,8260,8260,0
20240119,164600,28996980380,8260,8260,8260,8260,0
20240119,164500,28996980380,8260,8260,8260,8260,0
20240119,164400,28996980380,8260,8260,8260,8260,0
20240119,164300,28996980380,8260,8260,8260,8260,0
20240119,164200,28996980380,8260,8260,8260,8260,0
20240119,164100,28996980380,8260,8260,8260,8260,0
20240119,164000,28996980380,8260,8260,8260,8260,0
20240119,163900,28996980380,8260,8260,8260,8260,0
20240119,163800,28996980380,8260,8260,8260,8260,0
20240119,163700,28996980380,8260,8260,8260,8260,0
20240119,163600,28996980380,8260,8260,8260,8260,0
20240119,163500,28996980380,8260,8260,8260,8260,0
20240119,163400,28996980380,8260,8260,8260,8260,0
20240119,163300,28996980380,8260,8260,8260,8260,0
20240119,163200,28996980380,8260,8260,8260,8260,0
20240119,163100,28996980380,8260,8260,8260,8260,0
20240119,163000,28996980380,8260,8260,8260,8260,0
20240119,162900,28996980380,8260,8260,8260,8260,15383
20240119,162800,28996980380,8260,8260,8260,8260,0
20240119,162700,28996980380,8260,8260,8260,8260,0
20240119,162600,28996980380,8260,8260,8260,8260,0
20240119,162500,28996980380,8260,8260,8260,8260,0
20240119,162400,28996980380,8260,8260,8260,8260,0
20240119,162300,28996980380,8260,8260,8260,8260,0
20240119,162200,28996980380,8260,8260,8260,8260,0
20240119,162100,28996980380,8260,8260,8260,8260,0
20240119,162000,28996980380,8260,8260,8260,8260,0
20240119,161900,28996980380,8260,8260,8260,8260,0
20240119,161800,28996980380,8260,8260,8260,8260,0
20240119,161700,28996980380,8260,8260,8260,8260,0
20240119,161600,28996980380,8260,8260,8260,8260,0
20240119,161500,28996980380,8260,8260,8260,8260,0
20240119,161400,28996980380,8260,8260,8260,8260,0
20240119,161300,28996980380,8260,8260,8260,8260,0
20240119,161200,28996980380,8260,8260,8260,8260,0
20240119,161100,28996980380,8260,8260,8260,8260,0
20240119,161000,28996980380,8260,8260,8260,8260,0
20240119,160900,28996980380,8260,8260,8260,8260,0
20240119,160800,28996980380,8260,8260,8260,8260,0
20240119,160700,28996980380,8260,8260,8260,8260,0
20240119,160600,28996980380,8260,8260,8260,8260,0
20240119,160500,28996980380,8260,8260,8260,8260,0
20240119,160400,28996980380,8260,8260,8260,8260,0
20240119,160300,28996980380,8260,8260,8260,8260,0
20240119,160200,28996980380,8260,8260,8260,8260,0
20240119,160100,28996980380,8260,8260,8260,8260,0
20240119,160000,28996980380,8260,8260,8260,8260,0
20240119,155900,28996980380,8260,8260,8260,8260,15383
20240119,155800,28996980380,8260,8260,8260,8260,0
20240119,155700,28996980380,8260,8260,8260,8260,0
20240119,155600,28996980380,8260,8260,8260,8260,0
20240119,155500,28996980380,8260,8260,8260,8260,0
20240119,155400,28996980380,8260,8260,8260,8260,0
20240119,155300,28996980380,8260,8260,8260,8260,0
20240119,155200,28996980380,8260,8260,8260,8260,0
20240119,155100,28996980380,8260,8260,8260,8260,0
20240119,155000,28996980380,8260,8260,8260,8260,0
20240119,154900,28996980380,8260,8260,8260,8260,0
20240119,154800,28996980380,8260,8260,8260,8260,0
20240119,154700,28996980380,8260,8260,8260,8260,0
20240119,154600,28996980380,8260,8260,8260,8260,0
20240119,154500,28996980380,8260,8260,8260,8260,0
20240119,154400,28996980380,8260,8260,8260,8260,0
20240119,154300,28996980380,8260,8260,8260,8260,0
20240119,154200,28996980380,8260,8260,8260,8260,0
20240119,154100,28996980380,8260,8260,8260,8260,0
20240119,154000,28996980380,8260,8260,8260,8260,0
20240119,153900,28996980380,8260,8260,8260,8260,0
20240119,153800,28996980380,8260,8260,8260,8260,0
20240119,153700,28996980380,8260,8260,8260,8260,0
20240119,153600,28996980380,8260,8260,8260,8260,0
20240119,153500,28996980380,8260,8260,8260,8260,0
20240119,153400,28996980380,8260,8260,8260,8260,0
20240119,153300,28996980380,8260,8260,8260,8260,0
20240119,153200,28996980380,8260,8260,8260,8260,0
20240119,153100,28996980380,8260,8260,8260,8260,0
20240119,153000,28996980380,8260,8260,8260,8260,15383
20240119,152900,28869916800,8250,8250,8250,8250,0
20240119,152800,28869916800,8250,8250,8250,8250,0
20240119,152700,28869916800,8250,8250,8250,8250,0
20240119,152600,28869916800,8250,8250,8250,8250,0
20240119,152500,28869916800,8250,8250,8250,8250,0
20240119,152400,28869916800,8250,8250,8250,8250,0
20240119,152300,28869916800,8250,8250,8250,8250,0
20240119,152200,28869916800,8250,8250,8250,8250,0
20240119,152100,28869916800,8250,8250,8250,8250,0
20240119,152000,28869916800,8250,8250,8250,8250,0
20240119,151900,28869916800,8250,8230,8260,8220,17580
20240119,151800,28724970680,8230,8230,8240,8220,4420
20240119,151700,28688602880,8230,8240,8240,8220,5665
20240119,151600,28641976790,8250,8250,8250,8240,3405
20240119,151500,28613888330,8250,8240,8260,8240,3586
20240119,151400,28584321180,8240,8240,8240,8230,2559
20240119,151300,28563237010,8230,8230,8240,8220,2084
20240119,151200,28546087100,8240,8230,8240,8230,1199
20240119,151100,28536215830,8230,8240,8240,8220,659
20240119,151000,28530794550,8240,8220,8240,8220,2953
20240119,150900,28506491250,8220,8220,8230,8210,4193
20240119,150800,28472027070,8220,8240,8240,8210,3436
20240119,150700,28443771220,8240,8230,8250,8230,396
20240119,150600,28440508150,8250,8230,8260,8220,13178
20240119,150500,28331937450,8220,8230,8240,8220,3033
20240119,150400,28306977020,8230,8230,8240,8230,2918
20240119,150300,28282959970,8250,8260,8260,8230,1986
20240119,150200,28266598510,8250,8240,8250,8240,1820
20240119,150100,28251591930,8240,8250,8250,8240,1455
20240119,150000,28239600010,8250,8250,8250,8240,1485
20240119,145900,28227351330,8240,8230,8250,8230,974
20240119,145800,28219324390,8230,8250,8250,8230,3645
20240119,145700,28189263710,8250,8250,8250,8240,4059
20240119,145600,28155779900,8240,8220,8240,8210,747
20240119,145500,28149635110,8220,8240,8240,8220,1281
20240119,145400,28139090620,8240,8250,8250,8240,302
20240119,145300,28136601850,8250,8260,8260,8240,1337
20240119,145200,28125581820,8250,8240,8260,8240,287
20240119,145100,28123214090,8260,8240,8260,8240,2750
20240119,145000,28100543350,8240,8230,8250,8220,2973
20240119,144900,28076053440,8230,8230,8240,8220,3821
20240119,144800,28044606790,8230,8240,8240,8230,1316
20240119,144700,28033772840,8240,8240,8240,8230,773
20240119,144600,28027407390,8230,8230,8240,8230,861
20240119,144500,28020321270,8240,8240,8240,8230,808
20240119,144400,28013664860,8220,8230,8240,8200,3437
20240119,144300,27985365130,8200,8210,8240,8190,2392
20240119,144200,27965768670,8190,8220,8230,8190,5194
20240119,144100,27923137170,8220,8230,8240,8220,3638
20240119,144000,27893210340,8240,8250,8250,8240,1133
20240119,143900,27883870820,8250,8260,8260,8230,1740
20240119,143800,27869524830,8250,8260,8260,8240,1995
20240119,143700,27853063280,8250,8250,8260,8250,1064
20240119,143600,27844283560,8260,8240,8260,8240,710
20240119,143500,27838431420,8230,8250,8260,8220,2240
20240119,143400,27820000740,8260,8230,8270,8230,12128
20240119,143300,27719830480,8240,8260,8260,8230,3276
20240119,143200,27692842940,8270,8230,8270,8220,5456
20240119,143100,27647851000,8220,8230,8250,8200,1650
20240119,143000,27634280420,8230,8220,8230,8200,4527
20240119,142900,27597087190,8210,8210,8220,8200,2391
20240119,142800,27577463850,8220,8210,8220,8210,1065
20240119,142700,27568716230,8210,8210,8220,8210,340
20240119,142600,27565922810,8220,8210,8220,8200,4921
20240119,142500,27525532890,8210,8210,8220,8200,1325
20240119,142400,27514657600,8220,8190,8220,8190,1243
20240119,142300,27504468260,8200,8170,8200,8170,3290
20240119,142200,27477545060,8170,8190,8190,8170,4077
20240119,142100,27444170150,8190,8210,8220,8190,3915
20240119,142000,27412099290,8210,8170,8210,8170,2115
20240119,141900,27394792700,8170,8180,8190,8170,2926
20240119,141800,27370881850,8190,8210,8220,8180,3258
20240119,141700,27344183940,8210,8220,8230,8210,2837
20240119,141600,27320858640,8230,8240,8240,8210,12181
20240119,141500,27220660680,8230,8240,8260,8210,11110
20240119,141400,27129097180,8250,8210,8250,8200,10055
20240119,141300,27046365490,8200,8150,8200,8150,6736
20240119,141200,26991323000,8160,8150,8170,8150,2076
20240119,141100,26974384910,8160,8140,8180,8130,3976
20240119,141000,26941957900,8140,8100,8140,8100,6536
20240119,140900,26888857370,8100,8110,8130,8090,15772
20240119,140800,26761140980,8120,8140,8140,8100,10213
20240119,140700,26678288180,8140,8150,8150,8120,3594
20240119,140600,26649070810,8140,8160,8170,8140,2245
20240119,140500,26630771970,8170,8130,8170,8130,3056
20240119,140400,26605837360,8150,8150,8170,8110,6800
20240119,140300,26550498910,8150,8150,8180,8120,8523
20240119,140200,26480996050,8150,8150,8180,8120,16633
20240119,140100,26345539480,8150,8160,8190,8130,17450
20240119,140000,26203372010,8160,8190,8200,8160,12883
20240119,135900,26098036650,8190,8190,8200,8180,4966
20240119,135800,26057353550,8190,8200,8230,8170,21308
20240119,135700,25882862080,8200,8230,8230,8200,8572
20240119,135600,25812490710,8230,8240,8260,8220,3641
20240119,135500,25782506960,8250,8250,8260,8240,1314
20240119,135400,25771669130,8270,8260,8270,8240,5270
20240119,135300,25728153620,8230,8250,8250,8230,3296
20240119,135200,25700981720,8250,8240,8260,8210,9834
20240119,135100,25619995290,8240,8250,8250,8230,2522
20240119,135000,25599213070,8250,8250,8260,8240,4997
20240119,134900,25557977970,8250,8290,8300,8250,3690
20240119,134800,25527450980,8290,8260,8290,8250,7444
20240119,134700,25465901900,8240,8280,8280,8220,22841
20240119,134600,25277607620,8280,8290,8290,8270,5982
20240119,134500,25228045220,8290,8320,8320,8270,12034
20240119,134400,25128274870,8320,8350,8360,8320,3928
20240119,134300,25095533010,8350,8340,8360,8340,1750
20240119,134200,25080931150,8340,8360,8360,8340,2970
20240119,134100,25056151130,8360,8340,8360,8340,2457
20240119,134000,25035640020,8340,8330,8350,8310,3712
20240119,133900,25004705380,8320,8330,8350,8300,4462
20240119,133800,24967572290,8310,8310,8330,8250,18250
20240119,133700,24816363460,8330,8330,8340,8290,11409
20240119,133600,24721516090,8330,8340,8340,8320,2128
20240119,133500,24703787110,8360,8360,8360,8320,5335
20240119,133400,24659288730,8360,8350,8360,8330,4094
20240119,133300,24625131660,8350,8340,8360,8340,5977
20240119,133200,24575235200,8340,8340,8350,8340,3593
20240119,133100,24545264140,8340,8350,8360,8320,8437
20240119,133000,24474920020,8360,8330,8390,8330,9625
20240119,132900,24394308450,8370,8300,8390,8280,11070
20240119,132800,24302040920,8300,8380,8380,8260,65815
20240119,132700,23755274850,8350,8380,8390,8350,11900
20240119,132600,23655745770,8380,8390,8400,8380,5725
20240119,132500,23607742680,8390,8420,8420,8370,18790
20240119,132400,23449914700,8420,8430,8440,8410,9586
20240119,132300,23369177980,8440,8380,8440,8380,11266
20240119,132200,23274406090,8390,8370,8400,8370,8136
20240119,132100,23206217340,8360,8400,8410,8360,9239
20240119,132000,23128763190,8410,8350,8410,8350,5973
20240119,131900,23078666840,8350,8350,8360,8320,20890
20240119,131800,22904540310,8340,8390,8390,8330,34004
20240119,131700,22620474380,8390,8430,8430,8390,11230
20240119,131600,22526085690,8440,8400,8440,8380,7872
20240119,131500,22459842510,8400,8370,8410,8360,21322
20240119,131400,22281308050,8380,8400,8410,8370,19917
20240119,131300,22114180360,8410,8420,8440,8390,25874
20240119,131200,21896818300,8420,8500,8500,8410,30113
20240119,131100,21642325570,8500,8450,8500,8410,24815
20240119,131000,21432802550,8460,8570,8590,8460,42535
20240119,130900,21070499180,8560,8480,8570,8470,16102
20240119,130800,20933190050,8470,8520,8530,8450,44731
20240119,130700,20553682820,8510,8610,8620,8510,27772
20240119,130600,20315937540,8610,8600,8620,8500,41527
20240119,130500,19960777150,8590,8640,8660,8590,36811
20240119,130400,19643452540,8660,8560,8660,8540,41603
20240119,130300,19284605200,8540,8720,8740,8540,94937
20240119,130200,18464394990,8730,8640,8740,8530,123286
20240119,130100,17400739800,8630,8440,8650,8410,100576
20240119,130000,16538909170,8450,8370,8450,8350,13906
20240119,125900,16422385730,8370,8480,8500,8330,87428
20240119,125800,15687762660,8490,8430,8510,8400,52322
20240119,125700,15245093350,8430,8390,8470,8370,62348
20240119,125600,14720208620,8420,8480,8550,8330,106813
20240119,125500,13819468360,8460,8740,8770,8420,170938
20240119,125400,12344914340,8740,8790,8850,8710,180424
20240119,125300,10762093900,8760,8680,8800,8620,329261
20240119,125200,7894042070,8600,8600,8600,8600,0
20240119,125100,7894042070,8600,8600,8600,8600,0
20240119,125000,7894042070,8600,8240,8600,8240,139251
20240119,124900,6720672070,8240,8180,8250,8180,18104
20240119,124800,6571874170,8180,8160,8180,8160,6612
20240119,124700,6517816920,8160,8170,8180,8160,4445
20240119,124600,6481489530,8160,8160,8170,8140,3825
20240119,124500,6450288490,8160,8140,8160,8120,3507
20240119,124400,6421756760,8130,8070,8140,8070,12205
20240119,124300,6322692730,8100,8140,8140,8020,30850
20240119,124200,6073917850,8140,8190,8190,8130,8280
20240119,124100,6006398330,8190,8190,8210,8170,13550
20240119,124000,5895422620,8180,8210,8210,8180,15497
20240119,123900,5768321230,8190,8200,8210,8190,9722
20240119,123800,5688594500,8210,8190,8210,8170,11813
20240119,123700,5591804560,8190,8140,8230,8140,84663
20240119,123600,4897830960,8150,8110,8150,8110,8682
20240119,123500,4827228610,8120,8110,8140,8110,10640
20240119,123400,4740813020,8110,8080,8110,8060,6659
20240119,123300,4687004270,8070,8100,8100,8060,2486
20240119,123200,4666934700,8080,8090,8110,8080,7363
20240119,123100,4607320890,8090,8090,8090,8050,7610
20240119,123000,4545894440,8100,8080,8110,8060,16284
20240119,122900,4414225300,8080,8070,8080,8060,3976
20240119,122800,4382106490,8070,8050,8070,8050,5113
20240119,122700,4340863040,8060,8050,8060,8040,2280
20240119,122600,4322503380,8050,8050,8050,8040,4216
20240119,122500,4288574590,8060,8040,8060,8030,2307
20240119,122400,4270002430,8030,8050,8060,8030,4919
20240119,122300,4230415280,8050,8040,8060,8040,4282
20240119,122200,4195925450,8040,8080,8080,8020,5236
20240119,122100,4153784790,8080,8100,8100,8030,16069
20240119,122000,4024025190,8100,8030,8100,8020,26260
20240119,121900,3812080090,8030,7940,8070,7940,41652
20240119,121800,3479034400,7940,7950,7950,7920,3159
20240119,121700,3453980490,7930,7950,7960,7930,4373
20240119,121600,3419195140,7950,7950,7950,7920,4142
20240119,121500,3386276020,7950,7910,7950,7900,8770
20240119,121400,3316666660,7900,7920,7920,7890,509
20240119,121300,3312645720,7920,7920,7920,7900,1344
20240119,121200,3302017320,7900,7910,7920,7900,3303
20240119,121100,3275889510,7910,7880,7910,7880,3639
20240119,121000,3247204760,7880,7860,7880,7860,1387
20240119,120900,3236291490,7860,7880,7880,7860,802
20240119,120800,3229979850,7880,7900,7900,7880,145
20240119,120700,3228834990,7900,7880,7900,7870,2145
20240119,120600,3211926420,7860,7860,7880,7860,585
20240119,120500,3207324680,7870,7870,7870,7860,100
20240119,120400,3206538500,7860,7870,7880,7860,511
20240119,120300,3202514010,7880,7900,7900,7880,92
20240119,120200,3201787650,7900,7870,7900,7870,9
20240119,120100,3201716580,7870,7870,7900,7860,3271
20240119,120000,3175995510,7890,7860,7890,7860,432
20240119,115900,3172594710,7880,7870,7880,7860,173
20240119,115800,3171233280,7890,7890,7890,7880,123
20240119,115700,3170262930,7890,7880,7890,7880,738
20240119,115600,3164447120,7880,7870,7880,7870,258
20240119,115500,3162416540,7870,7860,7880,7860,2253
20240119,115400,3144696790,7860,7870,7870,7860,171
20240119,115300,3143352590,7870,7870,7870,7860,540
20240119,115200,3139103050,7870,7870,7870,7860,2844
20240119,115100,3116746430,7860,7860,7860,7850,1028
20240119,115000,3108666400,7860,7870,7870,7850,720
20240119,114900,3103009940,7870,7860,7880,7850,4371
20240119,114800,3068648630,7880,7870,7880,7860,2094
20240119,114700,3052164720,7870,7880,7880,7870,422
20240119,114600,3048840560,7880,7870,7880,7870,53
20240119,114500,3048422930,7870,7880,7880,7870,670
20240119,114400,3043143400,7890,7900,7910,7890,864
20240119,114300,3036314820,7900,7890,7900,7880,1344
20240119,114200,3025705510,7890,7870,7890,7870,160
20240119,114100,3024446270,7890,7890,7890,7870,139
20240119,114000,3023351560,7890,7870,7890,7870,283
20240119,113900,3021123890,7870,7880,7890,7870,521
20240119,113800,3017020590,7880,7890,7900,7870,86
20240119,113700,3016341860,7890,7890,7900,7860,1510
20240119,113600,3004460270,7900,7900,7910,7900,1201
20240119,113500,2994972110,7900,7900,7900,7900,35
20240119,113400,2994695610,7900,7860,7910,7860,1510
20240119,113300,2982804900,7910,7910,7920,7860,1777
20240119,113200,2968812730,7880,7900,7900,7880,3000
20240119,113100,2945161040,7910,7900,7910,7890,1231
20240119,113000,2935437290,7890,7890,7900,7890,390
20240119,112900,2932359690,7900,7910,7910,7900,630
20240119,112800,2927382680,7910,7920,7920,7910,736
20240119,112700,2921560910,7890,7920,7920,7890,335
20240119,112600,2918913350,7920,7930,7930,7890,739
20240119,112500,2913075940,7930,7920,7930,7900,3173
20240119,112400,2887996730,7920,7930,7930,7910,163
20240119,112300,2886705180,7930,7920,7930,7910,874
20240119,112200,2879790440,7930,7920,7930,7920,339
20240119,112100,2877103850,7930,7910,7930,7910,446
20240119,112000,2873571540,7920,7920,7930,7910,334
20240119,111900,2870927390,7920,7920,7930,7920,161
20240119,111800,2869652200,7920,7910,7930,7910,231
20240119,111700,2867824800,7930,7940,7940,7910,501
20240119,111600,2863857240,7930,7920,7940,7920,511
20240119,111500,2859806820,7920,7920,7940,7920,262
20240119,111400,2857731360,7920,7930,7940,7920,203
20240119,111300,2856122400,7930,7930,7940,7930,583
20240119,111200,2851497650,7940,7940,7940,7930,1519
20240119,111100,2839436830,7940,7930,7940,7930,2210
20240119,111000,2821890460,7940,7940,7940,7940,1500
20240119,110900,2809980460,7940,7930,7940,7920,22
20240119,110800,2809806080,7940,7930,7940,7920,1542
20240119,110700,2797580310,7930,7940,7940,7920,189
20240119,110600,2796081590,7940,7940,7940,7920,275
20240119,110500,2793900090,7940,7940,7940,7920,378
20240119,110400,2790902780,7940,7930,7940,7910,586
20240119,110300,2786254590,7940,7920,7940,7900,4455
20240119,110200,2750942790,7920,7920,7920,7920,212
20240119,110100,2749263750,7920,7930,7930,7920,910
20240119,110000,2742054020,7920,7910,7920,7890,4372
20240119,105900,2707463070,7910,7910,7910,7890,770
20240119,105800,2701379450,7910,7910,7910,7910,2723
20240119,105700,2679840520,7910,7890,7910,7890,778
20240119,105600,2673699690,7910,7900,7910,7890,81
20240119,105500,2673059980,7900,7890,7900,7880,1554
20240119,105400,2660798100,7890,7890,7890,7890,883
20240119,105300,2653831230,7880,7900,7900,7880,1216
20240119,105200,2644239090,7910,7890,7920,7870,4256
20240119,105100,2610584110,7900,7890,7900,7860,4116
20240119,105000,2578151760,7890,7900,7900,7890,470
20240119,104900,2574442540,7890,7910,7910,7880,5362
20240119,104800,2532119570,7890,7900,7910,7890,1306
20240119,104700,2521803000,7900,7900,7910,7890,927
20240119,104600,2514478100,7890,7910,7910,7890,1097
20240119,104500,2505812480,7910,7920,7920,7900,602
20240119,104400,2501050970,7910,7910,7920,7910,294
20240119,104300,2498725200,7920,7920,7920,7910,732
20240119,104200,2492929220,7920,7910,7920,7910,569
20240119,104100,2488428390,7910,7910,7910,7900,83
20240119,104000,2487771970,7910,7890,7910,7890,472
20240119,103900,2484042070,7890,7900,7900,7890,302
20240119,103800,2481657120,7900,7900,7900,7900,58
20240119,103700,2481198920,7900,7910,7910,7900,395
20240119,103600,2478078410,7900,7900,7910,7890,353
20240119,103500,2475289790,7900,7890,7900,7890,1415
20240119,103400,2464119030,7890,7900,7900,7890,1932
20240119,103300,2448869330,7900,7900,7910,7900,1393
20240119,103200,2437864050,7900,7920,7920,7900,2206
20240119,103100,2420421650,7920,7910,7930,7910,337
20240119,103000,2417752680,7920,7910,7920,7910,145
20240119,102900,2416604450,7910,7910,7910,7910,273
20240119,102800,2414445020,7920,7910,7930,7900,664
20240119,102700,2409196440,7930,7930,7930,7910,176
20240119,102600,2407802600,7930,7930,7930,7910,313
20240119,102500,2405320530,7930,7930,7930,7900,281
20240119,102400,2403093910,7930,7900,7940,7900,4258
20240119,102300,2369402150,7930,7930,7930,7900,1586
20240119,102200,2356856080,7920,7920,7940,7910,807
20240119,102100,2350463220,7920,7940,7940,7920,1372
20240119,102000,2339590430,7940,7920,7940,7920,2103
20240119,101900,2322920670,7920,7930,7930,7910,737
20240119,101800,2317076980,7930,7930,7930,7910,1556
20240119,101700,2304738100,7930,7920,7930,7900,2307
20240119,101600,2286469870,7930,7930,7940,7920,5972
20240119,101500,2239107120,7930,7920,7930,7900,629
20240119,101400,2234124030,7930,7940,7950,7910,3297
20240119,101300,2208020980,7940,7960,7960,7930,2754
20240119,101200,2186147430,7960,7960,7960,7950,2346
20240119,101100,2167482820,7960,7910,7960,7910,11285
20240119,101000,2077850220,7930,7900,7930,7890,5814
20240119,100900,2031856620,7900,7910,7920,7890,2516
20240119,100800,2011976170,7910,7920,7920,7890,798
20240119,100700,2005669030,7900,7900,7920,7900,149
20240119,100600,2004491050,7920,7910,7920,7890,5900
20240119,100500,1957856420,7920,7930,7930,7910,1698
20240119,100400,1944420930,7930,7930,7930,7930,52
20240119,100300,1944008570,7930,7910,7930,7900,648
20240119,100200,1938883730,7930,7930,7930,7930,110
20240119,100100,1938011430,7930,7930,7940,7930,262
20240119,100000,1935933060,7930,7920,7940,7910,1827
20240119,095900,1921451030,7930,7910,7930,7900,2212
20240119,095800,1903941140,7910,7920,7920,7900,841
20240119,095700,1897293960,7920,7910,7920,7910,437
20240119,095600,1893836640,7910,7910,7920,7910,626
20240119,095500,1888883470,7920,7910,7920,7900,349
20240119,095400,1886123850,7910,7900,7920,7890,2258
20240119,095300,1868278890,7910,7940,7940,7900,3649
20240119,095200,1839368890,7940,7940,7950,7940,2426
20240119,095100,1820106330,7950,7930,7950,7930,1988
20240119,095000,1804318640,7930,7940,7940,7920,3098
20240119,094900,1779727470,7940,7950,7950,7940,2403
20240119,094800,1760643110,7950,7960,7960,7950,999
20240119,094700,1752699190,7950,7950,7960,7940,3041
20240119,094600,1728523510,7930,7950,7950,7920,4201
20240119,094500,1695166310,7950,7950,7950,7910,446
20240119,094400,1691629080,7910,7900,7940,7880,7774
20240119,094300,1630077540,7900,7890,7900,7880,2455
20240119,094200,1610728350,7900,7890,7910,7880,1134
20240119,094100,1601785030,7910,7920,7920,7880,447
20240119,094000,1598255480,7920,7920,7920,7880,4896
20240119,093900,1559584570,7920,7930,7930,7910,1233
20240119,093800,1549826300,7920,7920,7930,7910,1657
20240119,093700,1536703820,7920,7920,7920,7910,716
20240119,093600,1531033270,7920,7920,7920,7900,1902
20240119,093500,1515991360,7930,7930,7930,7910,1399
20240119,093400,1504911150,7930,7920,7940,7910,2210
20240119,093300,1487398500,7920,7900,7920,7900,954
20240119,093200,1479851480,7910,7930,7930,7900,4294
20240119,093100,1445910150,7910,7950,7950,7910,9460
20240119,093000,1370836920,7950,7940,7950,7940,1146
20240119,092900,1361733460,7950,7940,7950,7940,1312
20240119,092800,1351312200,7950,7950,7960,7940,6324
20240119,092700,1301013810,7940,7940,7950,7930,2039
20240119,092600,1284825400,7950,7930,7950,7920,5684
20240119,092500,1239703410,7930,7920,7930,7900,3160
20240119,092400,1214673130,7930,7880,7930,7880,9290
20240119,092300,1141214450,7890,7900,7900,7880,1404
20240119,092200,1130135930,7900,7890,7900,7880,926
20240119,092100,1122834680,7890,7880,7890,7850,1705
20240119,092000,1109426210,7870,7870,7890,7850,3665
20240119,091900,1080596420,7870,7850,7870,7830,5409
20240119,091800,1038166240,7840,7880,7890,7840,6551
20240119,091700,986708660,7890,7890,7910,7870,1211
20240119,091600,977149180,7880,7910,7910,7880,3114
20240119,091500,952586570,7910,7920,7920,7890,77
20240119,091400,951977500,7900,7900,7930,7870,4757
20240119,091300,914362620,7860,7870,7870,7860,1343
20240119,091200,903800990,7870,7840,7910,7840,2239
20240119,091100,886174690,7840,7870,7890,7830,3725
20240119,091000,856954110,7890,7910,7910,7870,2436
20240119,090900,837711320,7910,7920,7920,7850,5568
20240119,090800,793807800,7920,7930,7950,7910,7416
20240119,090700,735021870,7940,7920,7940,7910,5897
20240119,090600,688293200,7920,7950,7950,7910,3016
20240119,090500,664392180,7950,7930,7960,7910,9972
20240119,090400,585370130,7930,7940,7990,7920,27581
20240119,090300,365651250,7910,7910,7940,7860,14959
20240119,090200,247295360,7910,7860,7920,7860,9185
20240119,090100,174732870,7880,7780,7880,7780,6396
20240119,090000,124590680,7820,7820,7820,7750,15346