stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,185500,1351930744,1017,1017,1017,1017,18492
20240119,185400,1351930744,1017,1017,1017,1017,0
20240119,185300,1351930744,1017,1017,1017,1017,0
20240119,185200,1351930744,1017,1017,1017,1017,0
20240119,185100,1351930744,1017,1017,1017,1017,0
20240119,185000,1351930744,1017,1017,1017,1017,0
20240119,184900,1351930744,1017,1017,1017,1017,0
20240119,184800,1351930744,1017,1017,1017,1017,0
20240119,184700,1351930744,1017,1017,1017,1017,0
20240119,184600,1351930744,1017,1017,1017,1017,0
20240119,184500,1351930744,1017,1017,1017,1017,0
20240119,184400,1351930744,1017,1017,1017,1017,0
20240119,184300,1351930744,1017,1017,1017,1017,0
20240119,184200,1351930744,1017,1017,1017,1017,0
20240119,184100,1351930744,1017,1017,1017,1017,0
20240119,184000,1351930744,1017,1017,1017,1017,0
20240119,183900,1351930744,1017,1017,1017,1017,0
20240119,183800,1351930744,1017,1017,1017,1017,0
20240119,183700,1351930744,1017,1017,1017,1017,0
20240119,183600,1351930744,1017,1017,1017,1017,0
20240119,183500,1351930744,1017,1017,1017,1017,0
20240119,183400,1351930744,1017,1017,1017,1017,0
20240119,183300,1351930744,1017,1017,1017,1017,0
20240119,183200,1351930744,1017,1017,1017,1017,0
20240119,183100,1351930744,1017,1017,1017,1017,0
20240119,183000,1351930744,1017,1017,1017,1017,0
20240119,182900,1351930744,1017,1017,1017,1017,0
20240119,182800,1351930744,1017,1017,1017,1017,0
20240119,182700,1351930744,1017,1017,1017,1017,0
20240119,182600,1351930744,1017,1017,1017,1017,0
20240119,182500,1351930744,1017,1017,1017,1017,18492
20240119,182400,1351930744,1017,1017,1017,1017,0
20240119,182300,1351930744,1017,1017,1017,1017,0
20240119,182200,1351930744,1017,1017,1017,1017,0
20240119,182100,1351930744,1017,1017,1017,1017,0
20240119,182000,1351930744,1017,1017,1017,1017,0
20240119,181900,1351930744,1017,1017,1017,1017,0
20240119,181800,1351930744,1017,1017,1017,1017,0
20240119,181700,1351930744,1017,1017,1017,1017,0
20240119,181600,1351930744,1017,1017,1017,1017,0
20240119,181500,1351930744,1017,1017,1017,1017,0
20240119,181400,1351930744,1017,1017,1017,1017,0
20240119,181300,1351930744,1017,1017,1017,1017,0
20240119,181200,1351930744,1017,1017,1017,1017,0
20240119,181100,1351930744,1017,1017,1017,1017,0
20240119,181000,1351930744,1017,1017,1017,1017,0
20240119,180900,1351930744,1017,1017,1017,1017,0
20240119,180800,1351930744,1017,1017,1017,1017,0
20240119,180700,1351930744,1017,1017,1017,1017,0
20240119,180600,1351930744,1017,1017,1017,1017,0
20240119,180500,1351930744,1017,1017,1017,1017,0
20240119,180400,1351930744,1017,1017,1017,1017,0
20240119,180300,1351930744,1017,1017,1017,1017,0
20240119,180200,1351930744,1017,1017,1017,1017,0
20240119,180100,1351930744,1017,1017,1017,1017,0
20240119,180000,1351930744,1017,1017,1017,1017,0
20240119,175900,1351930744,1017,1017,1017,1017,0
20240119,175800,1351930744,1017,1017,1017,1017,0
20240119,175700,1351930744,1017,1017,1017,1017,0
20240119,175600,1351930744,1017,1017,1017,1017,0
20240119,175500,1351930744,1017,1017,1017,1017,18492
20240119,175400,1351930744,1017,1017,1017,1017,0
20240119,175300,1351930744,1017,1017,1017,1017,0
20240119,175200,1351930744,1017,1017,1017,1017,0
20240119,175100,1351930744,1017,1017,1017,1017,0
20240119,175000,1351930744,1017,1017,1017,1017,0
20240119,174900,1351930744,1017,1017,1017,1017,0
20240119,174800,1351930744,1017,1017,1017,1017,0
20240119,174700,1351930744,1017,1017,1017,1017,0
20240119,174600,1351930744,1017,1017,1017,1017,0
20240119,174500,1351930744,1017,1017,1017,1017,0
20240119,174400,1351930744,1017,1017,1017,1017,0
20240119,174300,1351930744,1017,1017,1017,1017,0
20240119,174200,1351930744,1017,1017,1017,1017,0
20240119,174100,1351930744,1017,1017,1017,1017,0
20240119,174000,1351930744,1017,1017,1017,1017,0
20240119,173900,1351930744,1017,1017,1017,1017,0
20240119,173800,1351930744,1017,1017,1017,1017,0
20240119,173700,1351930744,1017,1017,1017,1017,0
20240119,173600,1351930744,1017,1017,1017,1017,0
20240119,173500,1351930744,1017,1017,1017,1017,0
20240119,173400,1351930744,1017,1017,1017,1017,0
20240119,173300,1351930744,1017,1017,1017,1017,0
20240119,173200,1351930744,1017,1017,1017,1017,0
20240119,173100,1351930744,1017,1017,1017,1017,0
20240119,173000,1351930744,1017,1017,1017,1017,0
20240119,172900,1351930744,1017,1017,1017,1017,0
20240119,172800,1351930744,1017,1017,1017,1017,0
20240119,172700,1351930744,1017,1017,1017,1017,0
20240119,172600,1351930744,1017,1017,1017,1017,0
20240119,172500,1351930744,1017,1017,1017,1017,18492
20240119,172400,1351930744,1017,1017,1017,1017,0
20240119,172300,1351930744,1017,1017,1017,1017,0
20240119,172200,1351930744,1017,1017,1017,1017,0
20240119,172100,1351930744,1017,1017,1017,1017,0
20240119,172000,1351930744,1017,1017,1017,1017,0
20240119,171900,1351930744,1017,1017,1017,1017,0
20240119,171800,1351930744,1017,1017,1017,1017,0
20240119,171700,1351930744,1017,1017,1017,1017,0
20240119,171600,1351930744,1017,1017,1017,1017,0
20240119,171500,1351930744,1017,1017,1017,1017,0
20240119,171400,1351930744,1017,1017,1017,1017,0
20240119,171300,1351930744,1017,1017,1017,1017,0
20240119,171200,1351930744,1017,1017,1017,1017,0
20240119,171100,1351930744,1017,1017,1017,1017,0
20240119,171000,1351930744,1017,1017,1017,1017,0
20240119,170900,1351930744,1017,1017,1017,1017,0
20240119,170800,1351930744,1017,1017,1017,1017,0
20240119,170700,1351930744,1017,1017,1017,1017,0
20240119,170600,1351930744,1017,1017,1017,1017,0
20240119,170500,1351930744,1017,1017,1017,1017,0
20240119,170400,1351930744,1017,1017,1017,1017,0
20240119,170300,1351930744,1017,1017,1017,1017,0
20240119,170200,1351930744,1017,1017,1017,1017,0
20240119,170100,1351930744,1017,1017,1017,1017,0
20240119,170000,1351930744,1017,1017,1017,1017,0
20240119,165900,1351930744,1017,1017,1017,1017,0
20240119,165800,1351930744,1017,1017,1017,1017,0
20240119,165700,1351930744,1017,1017,1017,1017,0
20240119,165600,1351930744,1017,1017,1017,1017,0
20240119,165500,1351930744,1017,1017,1017,1017,18492
20240119,165400,1351930744,1017,1017,1017,1017,0
20240119,165300,1351930744,1017,1017,1017,1017,0
20240119,165200,1351930744,1017,1017,1017,1017,0
20240119,165100,1351930744,1017,1017,1017,1017,0
20240119,165000,1351930744,1017,1017,1017,1017,0
20240119,164900,1351930744,1017,1017,1017,1017,0
20240119,164800,1351930744,1017,1017,1017,1017,0
20240119,164700,1351930744,1017,1017,1017,1017,0
20240119,164600,1351930744,1017,1017,1017,1017,0
20240119,164500,1351930744,1017,1017,1017,1017,0
20240119,164400,1351930744,1017,1017,1017,1017,0
20240119,164300,1351930744,1017,1017,1017,1017,0
20240119,164200,1351930744,1017,1017,1017,1017,0
20240119,164100,1351930744,1017,1017,1017,1017,0
20240119,164000,1351930744,1017,1017,1017,1017,0
20240119,163900,1351930744,1017,1017,1017,1017,0
20240119,163800,1351930744,1017,1017,1017,1017,0
20240119,163700,1351930744,1017,1017,1017,1017,0
20240119,163600,1351930744,1017,1017,1017,1017,0
20240119,163500,1351930744,1017,1017,1017,1017,0
20240119,163400,1351930744,1017,1017,1017,1017,0
20240119,163300,1351930744,1017,1017,1017,1017,0
20240119,163200,1351930744,1017,1017,1017,1017,0
20240119,163100,1351930744,1017,1017,1017,1017,0
20240119,163000,1351930744,1017,1017,1017,1017,0
20240119,162900,1351930744,1017,1017,1017,1017,0
20240119,162800,1351930744,1017,1017,1017,1017,0
20240119,162700,1351930744,1017,1017,1017,1017,0
20240119,162600,1351930744,1017,1017,1017,1017,0
20240119,162500,1351930744,1017,1017,1017,1017,18492
20240119,162400,1351930744,1017,1017,1017,1017,0
20240119,162300,1351930744,1017,1017,1017,1017,0
20240119,162200,1351930744,1017,1017,1017,1017,0
20240119,162100,1351930744,1017,1017,1017,1017,0
20240119,162000,1351930744,1017,1017,1017,1017,0
20240119,161900,1351930744,1017,1017,1017,1017,0
20240119,161800,1351930744,1017,1017,1017,1017,0
20240119,161700,1351930744,1017,1017,1017,1017,0
20240119,161600,1351930744,1017,1017,1017,1017,0
20240119,161500,1351930744,1017,1017,1017,1017,0
20240119,161400,1351930744,1017,1017,1017,1017,0
20240119,161300,1351930744,1017,1017,1017,1017,0
20240119,161200,1351930744,1017,1017,1017,1017,0
20240119,161100,1351930744,1017,1017,1017,1017,0
20240119,161000,1351930744,1017,1017,1017,1017,0
20240119,160900,1351930744,1017,1017,1017,1017,0
20240119,160800,1351930744,1017,1017,1017,1017,0
20240119,160700,1351930744,1017,1017,1017,1017,0
20240119,160600,1351930744,1017,1017,1017,1017,0
20240119,160500,1351930744,1017,1017,1017,1017,0
20240119,160400,1351930744,1017,1017,1017,1017,0
20240119,160300,1351930744,1017,1017,1017,1017,0
20240119,160200,1351930744,1017,1017,1017,1017,0
20240119,160100,1351930744,1017,1017,1017,1017,0
20240119,160000,1351930744,1017,1017,1017,1017,0
20240119,155900,1351930744,1017,1017,1017,1017,0
20240119,155800,1351930744,1017,1017,1017,1017,0
20240119,155700,1351930744,1017,1017,1017,1017,0
20240119,155600,1351930744,1017,1017,1017,1017,0
20240119,155500,1351930744,1017,1017,1017,1017,18492
20240119,155400,1351930744,1017,1017,1017,1017,0
20240119,155300,1351930744,1017,1017,1017,1017,0
20240119,155200,1351930744,1017,1017,1017,1017,0
20240119,155100,1351930744,1017,1017,1017,1017,0
20240119,155000,1351930744,1017,1017,1017,1017,0
20240119,154900,1351930744,1017,1017,1017,1017,0
20240119,154800,1351930744,1017,1017,1017,1017,0
20240119,154700,1351930744,1017,1017,1017,1017,0
20240119,154600,1351930744,1017,1017,1017,1017,0
20240119,154500,1351930744,1017,1017,1017,1017,0
20240119,154400,1351930744,1017,1017,1017,1017,0
20240119,154300,1351930744,1017,1017,1017,1017,0
20240119,154200,1351930744,1017,1017,1017,1017,0
20240119,154100,1351930744,1017,1017,1017,1017,0
20240119,154000,1351930744,1017,1017,1017,1017,0
20240119,153900,1351930744,1017,1017,1017,1017,0
20240119,153800,1351930744,1017,1017,1017,1017,0
20240119,153700,1351930744,1017,1017,1017,1017,0
20240119,153600,1351930744,1017,1017,1017,1017,0
20240119,153500,1351930744,1017,1017,1017,1017,0
20240119,153400,1351930744,1017,1017,1017,1017,0
20240119,153300,1351930744,1017,1017,1017,1017,0
20240119,153200,1351930744,1017,1017,1017,1017,0
20240119,153100,1351930744,1017,1017,1017,1017,0
20240119,153000,1351930744,1017,1017,1017,1017,18492
20240119,152900,1333124380,1017,1017,1017,1017,0
20240119,152800,1333124380,1017,1017,1017,1017,0
20240119,152700,1333124380,1017,1017,1017,1017,0
20240119,152600,1333124380,1017,1017,1017,1017,0
20240119,152500,1333124380,1017,1017,1017,1017,0
20240119,152400,1333124380,1017,1017,1017,1017,0
20240119,152300,1333124380,1017,1017,1017,1017,0
20240119,152200,1333124380,1017,1017,1017,1017,0
20240119,152100,1333124380,1017,1017,1017,1017,0
20240119,152000,1333124380,1017,1017,1017,1017,0
20240119,151900,1333124380,1017,1017,1018,1017,1267
20240119,151800,1331835358,1016,1017,1017,1016,10133
20240119,151700,1321539724,1017,1017,1017,1016,784
20240119,151600,1320742416,1017,1017,1017,1017,5553
20240119,151500,1315095015,1017,1016,1017,1016,1066
20240119,151400,1314011218,1016,1018,1018,1016,3797
20240119,151300,1310149436,1018,1018,1018,1018,390
20240119,151200,1309752416,1017,1018,1018,1017,250
20240119,151100,1309497966,1017,1018,1018,1017,267
20240119,151000,1309226230,1018,1018,1018,1017,5
20240119,150900,1309221142,1017,1017,1018,1017,2149
20240119,150800,1307033895,1018,1018,1018,1018,984
20240119,150700,1306032183,1018,1018,1018,1018,130
20240119,150600,1305899843,1018,1018,1018,1016,1270
20240119,150500,1304609135,1018,1017,1018,1016,1888
20240119,150400,1302689150,1016,1016,1017,1016,2535
20240119,150300,1300112605,1016,1016,1017,1016,236
20240119,150200,1299872796,1017,1017,1017,1017,110
20240119,150100,1299760926,1017,1017,1017,1017,1330
20240119,150000,1298408316,1017,1016,1017,1016,2032
20240119,145900,1296341863,1016,1016,1016,1015,2090
20240119,145800,1294219086,1016,1017,1017,1016,202
20240119,145700,1294013752,1017,1017,1017,1017,28
20240119,145600,1293985276,1017,1017,1017,1017,116
20240119,145500,1293867304,1017,1017,1018,1017,333
20240119,145400,1293528630,1018,1018,1018,1017,41
20240119,145300,1293486893,1018,1018,1018,1018,318
20240119,145200,1293163169,1018,1018,1018,1018,239
20240119,145100,1292919867,1018,1018,1018,1018,199
20240119,145000,1292717285,1015,1014,1015,1013,6573
20240119,144900,1286057455,1015,1018,1018,1015,3142
20240119,144800,1282866380,1017,1017,1017,1017,3671
20240119,144700,1279132973,1017,1016,1017,1016,1639
20240119,144600,1277467649,1016,1016,1016,1015,556
20240119,144500,1276903253,1015,1015,1015,1015,28
20240119,144400,1276874833,1013,1014,1014,1013,2332
20240119,144300,1274511159,1014,1014,1014,1014,3761
20240119,144200,1270697505,1014,1014,1014,1012,2375
20240119,144100,1268290806,1014,1015,1015,1013,11413
20240119,144000,1256722461,1014,1015,1015,1014,2056
20240119,143900,1254637676,1016,1015,1016,1014,3384
20240119,143800,1251199857,1016,1017,1017,1015,14932
20240119,143700,1236043781,1016,1015,1016,1015,876
20240119,143600,1235153991,1015,1016,1016,1015,11318
20240119,143500,1223665082,1016,1017,1017,1016,8630
20240119,143400,1214896958,1017,1017,1017,1016,1839
20240119,143300,1213027024,1016,1016,1017,1016,1825
20240119,143200,1211171819,1016,1019,1019,1016,7530
20240119,143100,1203516767,1019,1018,1019,1017,7083
20240119,143000,1196309887,1018,1019,1019,1018,5801
20240119,142900,1190402469,1018,1019,1019,1018,240
20240119,142800,1190158109,1019,1019,1019,1019,130
20240119,142700,1190025639,1019,1019,1019,1019,100
20240119,142600,1189923739,1019,1019,1019,1019,77
20240119,142500,1189845276,1019,1019,1019,1019,197
20240119,142400,1189644533,1018,1020,1020,1018,23546
20240119,142300,1165654802,1020,1020,1020,1020,7200
20240119,142200,1158310802,1020,1020,1021,1020,3501
20240119,142100,1154739781,1020,1021,1021,1020,1300
20240119,142000,1153413481,1021,1021,1021,1021,89
20240119,141900,1153322612,1021,1022,1022,1021,4000
20240119,141800,1149238112,1022,1022,1022,1021,1244
20240119,141700,1147966994,1022,1022,1022,1022,596
20240119,141600,1147357882,1022,1022,1022,1022,6
20240119,141500,1147351750,1022,1022,1022,1022,700
20240119,141400,1146636350,1021,1021,1021,1021,223
20240119,141300,1146408667,1020,1020,1020,1020,0
20240119,141200,1146408667,1020,1020,1020,1020,4200
20240119,141100,1142124667,1021,1020,1021,1020,101
20240119,141000,1142021617,1021,1021,1021,1021,0
20240119,140900,1142021617,1021,1020,1021,1019,2394
20240119,140800,1139581521,1020,1020,1020,1020,2
20240119,140700,1139579481,1018,1018,1021,1018,1017
20240119,140600,1138544169,1017,1018,1018,1017,2210
20240119,140500,1136296389,1018,1021,1021,1018,35442
20240119,140400,1100208590,1021,1022,1023,1021,2516
20240119,140300,1097638579,1022,1022,1022,1022,107
20240119,140200,1097529225,1022,1022,1022,1022,1559
20240119,140100,1095935927,1021,1021,1021,1021,3
20240119,140000,1095932864,1022,1022,1022,1022,5
20240119,135900,1095927754,1022,1021,1022,1021,9704
20240119,135800,1086010966,1021,1021,1021,1021,0
20240119,135700,1086010966,1021,1021,1021,1021,100
20240119,135600,1085908866,1021,1021,1021,1020,3769
20240119,135500,1082060741,1020,1021,1021,1020,935
20240119,135400,1081106991,1021,1021,1021,1021,96
20240119,135300,1081008975,1021,1020,1021,1020,8116
20240119,135200,1072730608,1020,1020,1020,1020,1
20240119,135100,1072729588,1019,1018,1019,1018,1628
20240119,135000,1071070758,1019,1019,1019,1018,11769
20240119,134900,1059079762,1020,1020,1022,1020,5984
20240119,134800,1052976066,1020,1020,1021,1020,12320
20240119,134700,1040409661,1020,1021,1021,1020,5617
20240119,134600,1034678159,1020,1020,1020,1020,1500
20240119,134500,1033148159,1020,1021,1021,1020,4307
20240119,134400,1028755009,1021,1021,1022,1021,2706
20240119,134300,1025991480,1021,1021,1021,1021,4578
20240119,134200,1021317342,1022,1022,1022,1022,750
20240119,134100,1020550842,1022,1022,1022,1022,262
20240119,134000,1020283078,1022,1021,1022,1021,1481
20240119,133900,1018769627,1022,1021,1022,1021,5350
20240119,133800,1013307174,1021,1022,1022,1021,584
20240119,133700,1012710329,1022,1022,1022,1022,0
20240119,133600,1012710329,1022,1022,1022,1022,625
20240119,133500,1012071579,1022,1022,1022,1022,241
20240119,133400,1011825277,1022,1022,1022,1022,0
20240119,133300,1011825277,1022,1021,1022,1021,20
20240119,133200,1011804844,1021,1021,1021,1021,0
20240119,133100,1011804844,1021,1021,1021,1021,1
20240119,133000,1011803823,1022,1022,1022,1022,202
20240119,132900,1011597379,1021,1021,1022,1021,1286
20240119,132800,1010284371,1022,1022,1022,1022,118
20240119,132700,1010163775,1022,1022,1022,1022,51
20240119,132600,1010111653,1022,1021,1022,1021,2835
20240119,132500,1007217117,1021,1021,1021,1021,2176
20240119,132400,1004995421,1021,1021,1021,1021,0
20240119,132300,1004995421,1021,1021,1021,1021,0
20240119,132200,1004995421,1021,1021,1021,1021,0
20240119,132100,1004995421,1021,1022,1022,1021,220
20240119,132000,1004770601,1022,1021,1022,1021,5459
20240119,131900,999196862,1021,1021,1021,1021,555
20240119,131800,998630207,1020,1020,1021,1020,3041
20240119,131700,995527867,1020,1021,1021,1020,3029
20240119,131600,992436258,1021,1022,1022,1021,2662
20240119,131500,989718340,1022,1022,1022,1021,6585
20240119,131400,982994800,1022,1022,1022,1021,2129
20240119,131300,980819464,1022,1022,1022,1021,72
20240119,131200,980745887,1022,1022,1022,1022,6813
20240119,131100,973783001,1022,1022,1022,1022,1030
20240119,131000,972730341,1021,1022,1022,1021,322
20240119,130900,972401305,1023,1022,1023,1022,877
20240119,130800,971505009,1023,1023,1023,1023,513
20240119,130700,970980210,1022,1021,1022,1021,723
20240119,130600,970241839,1021,1021,1021,1021,71
20240119,130500,970169348,1021,1022,1022,1021,6254
20240119,130400,963783950,1022,1021,1022,1021,1159
20240119,130300,962600461,1022,1023,1023,1022,4735
20240119,130200,957757090,1023,1023,1023,1023,500
20240119,130100,957245590,1023,1023,1023,1023,732
20240119,130000,956496754,1023,1022,1023,1022,14981
20240119,125900,941186171,1022,1023,1023,1022,1718
20240119,125800,939429875,1023,1021,1023,1021,2555
20240119,125700,936820670,1021,1022,1022,1021,566
20240119,125600,936242649,1022,1021,1022,1021,2300
20240119,125500,933893349,1021,1021,1021,1021,20
20240119,125400,933872929,1021,1021,1021,1021,1
20240119,125300,933871908,1021,1021,1022,1021,1246
20240119,125200,932599129,1021,1021,1021,1021,2414
20240119,125100,930134435,1021,1021,1021,1021,664
20240119,125000,929456491,1022,1022,1022,1021,589
20240119,124900,928854720,1022,1022,1022,1021,521
20240119,124800,928322360,1021,1022,1022,1021,893
20240119,124700,927410474,1022,1022,1022,1021,760
20240119,124600,926634453,1022,1023,1023,1022,5887
20240119,124500,920617937,1023,1023,1023,1023,1176
20240119,124400,919414889,1023,1023,1023,1023,1415
20240119,124300,917967344,1022,1022,1022,1022,0
20240119,124200,917967344,1022,1022,1022,1022,86
20240119,124100,917879452,1022,1024,1024,1022,993
20240119,124000,916863619,1024,1024,1024,1024,199
20240119,123900,916659843,1024,1023,1024,1023,750
20240119,123800,915892591,1023,1023,1023,1023,554
20240119,123700,915325849,1023,1023,1023,1023,1071
20240119,123600,914230216,1023,1022,1023,1022,212
20240119,123500,914013370,1022,1022,1023,1022,160
20240119,123400,913849750,1022,1022,1022,1022,262
20240119,123300,913581986,1022,1023,1023,1022,313
20240119,123200,913261900,1023,1022,1023,1021,1560
20240119,123100,911668542,1023,1022,1023,1022,841
20240119,123000,910809035,1023,1023,1023,1023,200
20240119,122900,910604435,1022,1022,1022,1022,2215
20240119,122800,908340705,1022,1022,1022,1022,105
20240119,122700,908233395,1022,1024,1024,1022,1376
20240119,122600,906827117,1024,1024,1024,1024,2926
20240119,122500,903830893,1023,1024,1024,1023,883
20240119,122400,902927364,1024,1024,1024,1024,110
20240119,122300,902814724,1024,1024,1024,1024,101
20240119,122200,902711300,1024,1024,1025,1024,669
20240119,122100,902025914,1024,1024,1025,1024,1458
20240119,122000,900532891,1024,1024,1024,1024,410
20240119,121900,900113051,1022,1021,1022,1021,3230
20240119,121800,896814843,1021,1022,1022,1021,4000
20240119,121700,892727649,1021,1024,1024,1021,232
20240119,121600,892490526,1024,1022,1024,1022,87
20240119,121500,892401548,1024,1021,1024,1021,1202
20240119,121400,891174303,1022,1024,1024,1022,1329
20240119,121300,889815965,1024,1022,1024,1022,688
20240119,121200,889112198,1021,1021,1021,1021,0
20240119,121100,889112198,1021,1021,1021,1020,2634
20240119,121000,886423332,1022,1022,1022,1021,407
20240119,120900,886007379,1021,1021,1021,1021,1
20240119,120800,886006358,1021,1022,1022,1021,159
20240119,120700,885844010,1021,1022,1022,1020,5653
20240119,120600,880072664,1022,1022,1022,1022,28
20240119,120500,880044048,1021,1021,1021,1021,10
20240119,120400,880033838,1021,1021,1022,1021,3083
20240119,120300,876886045,1021,1022,1022,1021,310
20240119,120200,876569237,1022,1022,1022,1021,1046
20240119,120100,875500817,1022,1022,1022,1022,1436
20240119,120000,874033225,1022,1022,1022,1021,601
20240119,115900,873419025,1021,1021,1022,1021,944
20240119,115800,872454811,1021,1021,1022,1020,2957
20240119,115700,869436617,1022,1022,1022,1021,2110
20240119,115600,867282299,1021,1022,1022,1021,727
20240119,115500,866539888,1022,1021,1023,1021,2558
20240119,115400,863926163,1021,1022,1022,1020,16600
20240119,115300,846983007,1023,1023,1023,1023,487
20240119,115200,846484806,1021,1025,1025,1021,16792
20240119,115100,829279140,1028,1029,1029,1025,29751
20240119,115000,798713634,1031,1028,1031,1028,5
20240119,114900,798708488,1029,1031,1031,1028,5726
20240119,114800,792818023,1031,1031,1031,1030,1339
20240119,114700,791437803,1031,1031,1031,1031,64
20240119,114600,791371819,1031,1035,1035,1029,30101
20240119,114500,760369108,1035,1035,1035,1035,1
20240119,114400,760368073,1038,1038,1038,1038,1
20240119,114300,760367035,1038,1034,1038,1034,2800
20240119,114200,757463835,1034,1034,1038,1034,550
20240119,114100,756894935,1038,1034,1038,1034,220
20240119,114000,756667439,1033,1036,1036,1033,5175
20240119,113900,751318798,1039,1039,1039,1039,53
20240119,113800,751263731,1039,1039,1039,1039,0
20240119,113700,751263731,1039,1039,1039,1039,336
20240119,113600,750914627,1039,1040,1040,1034,414
20240119,113500,750486486,1040,1035,1040,1034,1578
20240119,113400,748853335,1036,1037,1037,1036,1469
20240119,113300,747330931,1037,1040,1040,1037,4
20240119,113200,747326774,1040,1036,1040,1036,3960
20240119,113100,743222203,1040,1040,1040,1036,4410
20240119,113000,738653403,1036,1036,1036,1036,1150
20240119,112900,737462003,1036,1036,1036,1036,100
20240119,112800,737358403,1036,1036,1036,1036,1
20240119,112700,737357367,1036,1037,1040,1036,3709
20240119,112600,733512074,1037,1040,1040,1037,809
20240119,112500,732673138,1040,1040,1040,1040,290
20240119,112400,732371538,1040,1040,1040,1040,86
20240119,112300,732282098,1040,1040,1040,1040,106
20240119,112200,732171858,1040,1040,1040,1040,4
20240119,112100,732167698,1036,1040,1040,1036,820
20240119,112000,731318098,1036,1036,1036,1036,350
20240119,111900,730955498,1036,1036,1036,1036,300
20240119,111800,730644698,1040,1040,1040,1040,1
20240119,111700,730643658,1040,1040,1040,1040,0
20240119,111600,730643658,1040,1036,1040,1036,1341
20240119,111500,729254273,1037,1037,1037,1037,798
20240119,111400,728426747,1036,1037,1040,1036,759
20240119,111300,727639465,1039,1039,1039,1039,8
20240119,111200,727631153,1037,1037,1037,1037,218
20240119,111100,727405087,1037,1037,1037,1036,2255
20240119,111000,725068550,1036,1036,1036,1036,640
20240119,110900,724405510,1037,1036,1037,1036,1100
20240119,110800,723265810,1036,1036,1036,1036,2935
20240119,110700,720225150,1039,1039,1039,1039,100
20240119,110600,720121250,1039,1036,1039,1036,802
20240119,110500,719290372,1036,1036,1036,1036,43
20240119,110400,719245824,1036,1040,1040,1036,1235
20240119,110300,717965121,1040,1037,1040,1037,134
20240119,110200,717826119,1040,1037,1040,1037,523
20240119,110100,717283735,1037,1037,1037,1037,300
20240119,110000,716972635,1037,1036,1037,1036,4031
20240119,105900,712796515,1036,1035,1036,1034,216
20240119,105800,712572901,1035,1034,1035,1034,780
20240119,105700,711765802,1034,1035,1035,1033,3635
20240119,105600,708007710,1035,1033,1035,1033,2593
20240119,105500,705326921,1036,1036,1036,1036,1
20240119,105400,705325885,1036,1036,1036,1033,21532
20240119,105300,683051894,1036,1036,1036,1035,6910
20240119,105200,675893534,1037,1037,1037,1037,781
20240119,105100,675083637,1037,1036,1037,1036,7145
20240119,105000,667681375,1037,1037,1037,1037,3603
20240119,104900,663945064,1037,1037,1037,1037,300
20240119,104800,663633964,1036,1036,1037,1036,4876
20240119,104700,658580960,1037,1038,1040,1037,9145
20240119,104600,649097310,1038,1040,1040,1038,1215
20240119,104500,647835864,1040,1039,1040,1038,6581
20240119,104400,641001615,1040,1042,1042,1040,29944
20240119,104300,609845998,1041,1041,1041,1041,12
20240119,104200,609833506,1041,1041,1041,1041,778
20240119,104100,609023608,1041,1041,1041,1041,254
20240119,104000,608759194,1041,1041,1041,1040,11894
20240119,103900,596378904,1041,1042,1042,1041,14710
20240119,103800,581064453,1042,1043,1043,1042,2696
20240119,103700,578255025,1042,1045,1045,1042,46816
20240119,103600,529409603,1044,1044,1044,1044,2229
20240119,103500,527082527,1044,1046,1046,1044,15894
20240119,103400,510468539,1047,1048,1048,1047,1075
20240119,103300,509342939,1048,1050,1050,1048,367
20240119,103200,508957749,1050,1050,1050,1050,530
20240119,103100,508401249,1050,1049,1050,1049,202
20240119,103000,508189339,1049,1048,1049,1048,96
20240119,102900,508088636,1047,1047,1047,1047,3304
20240119,102800,504629348,1047,1047,1047,1047,646
20240119,102700,503952986,1047,1047,1047,1047,20
20240119,102600,503932046,1047,1049,1049,1047,5534
20240119,102500,498135653,1049,1050,1051,1049,6836
20240119,102400,490962340,1051,1050,1052,1050,3735
20240119,102300,487039816,1053,1053,1053,1053,5157
20240119,102200,481609495,1053,1052,1053,1052,2060
20240119,102100,479440465,1052,1049,1052,1049,6834
20240119,102000,472267389,1048,1049,1049,1048,5070
20240119,101900,466949784,1049,1048,1049,1048,14665
20240119,101800,451578851,1047,1048,1048,1047,3246
20240119,101700,448180135,1048,1049,1049,1048,3109
20240119,101600,444921852,1049,1051,1051,1049,10534
20240119,101500,433865519,1051,1052,1052,1051,3469
20240119,101400,430217067,1052,1050,1052,1049,5564
20240119,101300,424375062,1050,1051,1052,1050,2890
20240119,101200,421338150,1052,1051,1052,1050,11294
20240119,101100,409479240,1051,1051,1052,1051,3263
20240119,101000,406049817,1052,1052,1052,1050,11120
20240119,100900,394358484,1052,1050,1052,1050,9532
20240119,100800,384341383,1049,1052,1054,1049,20719
20240119,100700,362576760,1052,1054,1057,1051,32105
20240119,100600,328716493,1053,1048,1053,1048,29374
20240119,100500,297871276,1048,1048,1048,1048,528
20240119,100400,297317932,1049,1049,1049,1049,2
20240119,100300,297315834,1047,1047,1048,1047,7549
20240119,100200,289407276,1047,1047,1047,1047,1678
20240119,100100,287650410,1047,1047,1047,1046,1347
20240119,100000,286240102,1046,1044,1046,1044,1455
20240119,095900,284718202,1044,1044,1044,1044,556
20240119,095800,284137738,1044,1044,1045,1044,2156
20240119,095700,281886770,1044,1045,1046,1044,3565
20240119,095600,278161280,1047,1047,1047,1046,419
20240119,095500,277722969,1047,1047,1047,1047,0
20240119,095400,277722969,1047,1047,1047,1047,310
20240119,095300,277398399,1048,1047,1048,1047,1839
20240119,095200,275472856,1048,1048,1048,1048,2793
20240119,095100,272545792,1048,1049,1049,1048,4085
20240119,095000,268261377,1049,1049,1050,1049,909
20240119,094900,267307512,1050,1050,1050,1050,345
20240119,094800,266945262,1050,1049,1050,1048,2567
20240119,094700,264250586,1049,1049,1049,1048,813
20240119,094600,263398528,1049,1048,1049,1048,3129
20240119,094500,260119207,1050,1050,1050,1050,2454
20240119,094400,257542507,1050,1050,1050,1049,261
20240119,094300,257268477,1050,1048,1050,1048,675
20240119,094200,256560857,1048,1050,1050,1048,1352
20240119,094100,255141739,1050,1050,1050,1047,2252
20240119,094000,252782587,1050,1051,1051,1047,3614
20240119,093900,248987827,1051,1049,1051,1049,26742
20240119,093800,220924163,1049,1049,1049,1049,1397
20240119,093700,219458710,1048,1045,1048,1045,10587
20240119,093600,208377283,1045,1045,1045,1045,3966
20240119,093500,204232813,1046,1046,1046,1046,0
20240119,093400,204232813,1046,1046,1046,1046,1120
20240119,093300,203061293,1046,1047,1047,1046,648
20240119,093200,202382847,1047,1048,1048,1047,2203
20240119,093100,200076232,1048,1047,1048,1047,709
20240119,093000,199333809,1047,1043,1048,1043,4574
20240119,092900,194550148,1043,1046,1046,1043,1981
20240119,092800,192483515,1046,1046,1046,1043,623
20240119,092700,191831860,1047,1047,1047,1047,812
20240119,092600,190981696,1047,1046,1047,1046,2070
20240119,092500,188816474,1043,1046,1046,1043,44
20240119,092400,188770576,1046,1046,1046,1046,1
20240119,092300,188769530,1048,1047,1048,1042,1035
20240119,092200,187687481,1047,1048,1048,1047,118
20240119,092100,187563921,1047,1048,1049,1047,1543
20240119,092000,185947019,1047,1048,1048,1042,2027
20240119,091900,183824503,1047,1047,1047,1047,503
20240119,091800,183297862,1047,1047,1047,1047,230
20240119,091700,183057052,1050,1050,1050,1050,7147
20240119,091600,175552702,1050,1047,1050,1047,10888
20240119,091500,164134280,1047,1047,1047,1047,2283
20240119,091400,161743979,1047,1048,1048,1047,5421
20240119,091300,156067046,1047,1040,1047,1040,38980
20240119,091200,115331829,1040,1040,1040,1039,1037
20240119,091100,114253350,1042,1042,1042,1040,6452
20240119,091000,107538714,1041,1040,1042,1039,14576
20240119,090900,92377886,1040,1040,1040,1035,2759
20240119,090800,89522261,1040,1040,1040,1034,1123
20240119,090700,88354575,1041,1042,1042,1041,2091
20240119,090600,86176563,1036,1043,1043,1036,9017
20240119,090500,76827061,1043,1039,1043,1036,19795
20240119,090400,56222133,1036,1035,1036,1034,465
20240119,090300,55741218,1035,1040,1040,1035,3104
20240119,090200,52526941,1040,1034,1040,1030,22289
20240119,090100,29469375,1035,1035,1036,1035,952
20240119,090000,28483716,1035,1029,1035,1029,27638