stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,185600,1754634385,2820,2820,2820,2820,9843
20240119,185500,1754634385,2820,2820,2820,2820,0
20240119,185400,1754634385,2820,2820,2820,2820,0
20240119,185300,1754634385,2820,2820,2820,2820,0
20240119,185200,1754634385,2820,2820,2820,2820,0
20240119,185100,1754634385,2820,2820,2820,2820,0
20240119,185000,1754634385,2820,2820,2820,2820,0
20240119,184900,1754634385,2820,2820,2820,2820,0
20240119,184800,1754634385,2820,2820,2820,2820,0
20240119,184700,1754634385,2820,2820,2820,2820,0
20240119,184600,1754634385,2820,2820,2820,2820,0
20240119,184500,1754634385,2820,2820,2820,2820,0
20240119,184400,1754634385,2820,2820,2820,2820,0
20240119,184300,1754634385,2820,2820,2820,2820,0
20240119,184200,1754634385,2820,2820,2820,2820,0
20240119,184100,1754634385,2820,2820,2820,2820,0
20240119,184000,1754634385,2820,2820,2820,2820,0
20240119,183900,1754634385,2820,2820,2820,2820,0
20240119,183800,1754634385,2820,2820,2820,2820,0
20240119,183700,1754634385,2820,2820,2820,2820,0
20240119,183600,1754634385,2820,2820,2820,2820,0
20240119,183500,1754634385,2820,2820,2820,2820,0
20240119,183400,1754634385,2820,2820,2820,2820,0
20240119,183300,1754634385,2820,2820,2820,2820,0
20240119,183200,1754634385,2820,2820,2820,2820,0
20240119,183100,1754634385,2820,2820,2820,2820,0
20240119,183000,1754634385,2820,2820,2820,2820,0
20240119,182900,1754634385,2820,2820,2820,2820,0
20240119,182800,1754634385,2820,2820,2820,2820,0
20240119,182700,1754634385,2820,2820,2820,2820,0
20240119,182600,1754634385,2820,2820,2820,2820,9843
20240119,182500,1754634385,2820,2820,2820,2820,0
20240119,182400,1754634385,2820,2820,2820,2820,0
20240119,182300,1754634385,2820,2820,2820,2820,0
20240119,182200,1754634385,2820,2820,2820,2820,0
20240119,182100,1754634385,2820,2820,2820,2820,0
20240119,182000,1754634385,2820,2820,2820,2820,0
20240119,181900,1754634385,2820,2820,2820,2820,0
20240119,181800,1754634385,2820,2820,2820,2820,0
20240119,181700,1754634385,2820,2820,2820,2820,0
20240119,181600,1754634385,2820,2820,2820,2820,0
20240119,181500,1754634385,2820,2820,2820,2820,0
20240119,181400,1754634385,2820,2820,2820,2820,0
20240119,181300,1754634385,2820,2820,2820,2820,0
20240119,181200,1754634385,2820,2820,2820,2820,0
20240119,181100,1754634385,2820,2820,2820,2820,0
20240119,181000,1754634385,2820,2820,2820,2820,0
20240119,180900,1754634385,2820,2820,2820,2820,0
20240119,180800,1754634385,2820,2820,2820,2820,0
20240119,180700,1754634385,2820,2820,2820,2820,0
20240119,180600,1754634385,2820,2820,2820,2820,0
20240119,180500,1754634385,2820,2820,2820,2820,0
20240119,180400,1754634385,2820,2820,2820,2820,0
20240119,180300,1754634385,2820,2820,2820,2820,0
20240119,180200,1754634385,2820,2820,2820,2820,0
20240119,180100,1754634385,2820,2820,2820,2820,0
20240119,180000,1754634385,2820,2820,2820,2820,0
20240119,175900,1754634385,2820,2820,2820,2820,0
20240119,175800,1754634385,2820,2820,2820,2820,0
20240119,175700,1754634385,2820,2820,2820,2820,0
20240119,175600,1754634385,2820,2820,2820,2820,9843
20240119,175500,1754634385,2820,2820,2820,2820,0
20240119,175400,1754634385,2820,2820,2820,2820,0
20240119,175300,1754634385,2820,2820,2820,2820,0
20240119,175200,1754634385,2820,2820,2820,2820,0
20240119,175100,1754634385,2820,2820,2820,2820,0
20240119,175000,1754634385,2820,2820,2820,2820,0
20240119,174900,1754634385,2820,2820,2820,2820,0
20240119,174800,1754634385,2820,2820,2820,2820,0
20240119,174700,1754634385,2820,2820,2820,2820,0
20240119,174600,1754634385,2820,2820,2820,2820,0
20240119,174500,1754634385,2820,2820,2820,2820,0
20240119,174400,1754634385,2820,2820,2820,2820,0
20240119,174300,1754634385,2820,2820,2820,2820,0
20240119,174200,1754634385,2820,2820,2820,2820,0
20240119,174100,1754634385,2820,2820,2820,2820,0
20240119,174000,1754634385,2820,2820,2820,2820,0
20240119,173900,1754634385,2820,2820,2820,2820,0
20240119,173800,1754634385,2820,2820,2820,2820,0
20240119,173700,1754634385,2820,2820,2820,2820,0
20240119,173600,1754634385,2820,2820,2820,2820,0
20240119,173500,1754634385,2820,2820,2820,2820,0
20240119,173400,1754634385,2820,2820,2820,2820,0
20240119,173300,1754634385,2820,2820,2820,2820,0
20240119,173200,1754634385,2820,2820,2820,2820,0
20240119,173100,1754634385,2820,2820,2820,2820,0
20240119,173000,1754634385,2820,2820,2820,2820,0
20240119,172900,1754634385,2820,2820,2820,2820,0
20240119,172800,1754634385,2820,2820,2820,2820,0
20240119,172700,1754634385,2820,2820,2820,2820,0
20240119,172600,1754634385,2820,2820,2820,2820,9843
20240119,172500,1754634385,2820,2820,2820,2820,0
20240119,172400,1754634385,2820,2820,2820,2820,0
20240119,172300,1754634385,2820,2820,2820,2820,0
20240119,172200,1754634385,2820,2820,2820,2820,0
20240119,172100,1754634385,2820,2820,2820,2820,0
20240119,172000,1754634385,2820,2820,2820,2820,0
20240119,171900,1754634385,2820,2820,2820,2820,0
20240119,171800,1754634385,2820,2820,2820,2820,0
20240119,171700,1754634385,2820,2820,2820,2820,0
20240119,171600,1754634385,2820,2820,2820,2820,0
20240119,171500,1754634385,2820,2820,2820,2820,0
20240119,171400,1754634385,2820,2820,2820,2820,0
20240119,171300,1754634385,2820,2820,2820,2820,0
20240119,171200,1754634385,2820,2820,2820,2820,0
20240119,171100,1754634385,2820,2820,2820,2820,0
20240119,171000,1754634385,2820,2820,2820,2820,0
20240119,170900,1754634385,2820,2820,2820,2820,0
20240119,170800,1754634385,2820,2820,2820,2820,0
20240119,170700,1754634385,2820,2820,2820,2820,0
20240119,170600,1754634385,2820,2820,2820,2820,0
20240119,170500,1754634385,2820,2820,2820,2820,0
20240119,170400,1754634385,2820,2820,2820,2820,0
20240119,170300,1754634385,2820,2820,2820,2820,0
20240119,170200,1754634385,2820,2820,2820,2820,0
20240119,170100,1754634385,2820,2820,2820,2820,0
20240119,170000,1754634385,2820,2820,2820,2820,0
20240119,165900,1754634385,2820,2820,2820,2820,0
20240119,165800,1754634385,2820,2820,2820,2820,0
20240119,165700,1754634385,2820,2820,2820,2820,0
20240119,165600,1754634385,2820,2820,2820,2820,9843
20240119,165500,1754634385,2820,2820,2820,2820,0
20240119,165400,1754634385,2820,2820,2820,2820,0
20240119,165300,1754634385,2820,2820,2820,2820,0
20240119,165200,1754634385,2820,2820,2820,2820,0
20240119,165100,1754634385,2820,2820,2820,2820,0
20240119,165000,1754634385,2820,2820,2820,2820,0
20240119,164900,1754634385,2820,2820,2820,2820,0
20240119,164800,1754634385,2820,2820,2820,2820,0
20240119,164700,1754634385,2820,2820,2820,2820,0
20240119,164600,1754634385,2820,2820,2820,2820,0
20240119,164500,1754634385,2820,2820,2820,2820,0
20240119,164400,1754634385,2820,2820,2820,2820,0
20240119,164300,1754634385,2820,2820,2820,2820,0
20240119,164200,1754634385,2820,2820,2820,2820,0
20240119,164100,1754634385,2820,2820,2820,2820,0
20240119,164000,1754634385,2820,2820,2820,2820,0
20240119,163900,1754634385,2820,2820,2820,2820,0
20240119,163800,1754634385,2820,2820,2820,2820,0
20240119,163700,1754634385,2820,2820,2820,2820,0
20240119,163600,1754634385,2820,2820,2820,2820,0
20240119,163500,1754634385,2820,2820,2820,2820,0
20240119,163400,1754634385,2820,2820,2820,2820,0
20240119,163300,1754634385,2820,2820,2820,2820,0
20240119,163200,1754634385,2820,2820,2820,2820,0
20240119,163100,1754634385,2820,2820,2820,2820,0
20240119,163000,1754634385,2820,2820,2820,2820,0
20240119,162900,1754634385,2820,2820,2820,2820,0
20240119,162800,1754634385,2820,2820,2820,2820,0
20240119,162700,1754634385,2820,2820,2820,2820,0
20240119,162600,1754634385,2820,2820,2820,2820,9843
20240119,162500,1754634385,2820,2820,2820,2820,0
20240119,162400,1754634385,2820,2820,2820,2820,0
20240119,162300,1754634385,2820,2820,2820,2820,0
20240119,162200,1754634385,2820,2820,2820,2820,0
20240119,162100,1754634385,2820,2820,2820,2820,0
20240119,162000,1754634385,2820,2820,2820,2820,0
20240119,161900,1754634385,2820,2820,2820,2820,0
20240119,161800,1754634385,2820,2820,2820,2820,0
20240119,161700,1754634385,2820,2820,2820,2820,0
20240119,161600,1754634385,2820,2820,2820,2820,0
20240119,161500,1754634385,2820,2820,2820,2820,0
20240119,161400,1754634385,2820,2820,2820,2820,0
20240119,161300,1754634385,2820,2820,2820,2820,0
20240119,161200,1754634385,2820,2820,2820,2820,0
20240119,161100,1754634385,2820,2820,2820,2820,0
20240119,161000,1754634385,2820,2820,2820,2820,0
20240119,160900,1754634385,2820,2820,2820,2820,0
20240119,160800,1754634385,2820,2820,2820,2820,0
20240119,160700,1754634385,2820,2820,2820,2820,0
20240119,160600,1754634385,2820,2820,2820,2820,0
20240119,160500,1754634385,2820,2820,2820,2820,0
20240119,160400,1754634385,2820,2820,2820,2820,0
20240119,160300,1754634385,2820,2820,2820,2820,0
20240119,160200,1754634385,2820,2820,2820,2820,0
20240119,160100,1754634385,2820,2820,2820,2820,0
20240119,160000,1754634385,2820,2820,2820,2820,0
20240119,155900,1754634385,2820,2820,2820,2820,0
20240119,155800,1754634385,2820,2820,2820,2820,0
20240119,155700,1754634385,2820,2820,2820,2820,0
20240119,155600,1754634385,2820,2820,2820,2820,9843
20240119,155500,1754634385,2820,2820,2820,2820,0
20240119,155400,1754634385,2820,2820,2820,2820,0
20240119,155300,1754634385,2820,2820,2820,2820,0
20240119,155200,1754634385,2820,2820,2820,2820,0
20240119,155100,1754634385,2820,2820,2820,2820,0
20240119,155000,1754634385,2820,2820,2820,2820,0
20240119,154900,1754634385,2820,2820,2820,2820,0
20240119,154800,1754634385,2820,2820,2820,2820,0
20240119,154700,1754634385,2820,2820,2820,2820,0
20240119,154600,1754634385,2820,2820,2820,2820,0
20240119,154500,1754634385,2820,2820,2820,2820,0
20240119,154400,1754634385,2820,2820,2820,2820,0
20240119,154300,1754634385,2820,2820,2820,2820,0
20240119,154200,1754634385,2820,2820,2820,2820,0
20240119,154100,1754634385,2820,2820,2820,2820,0
20240119,154000,1754634385,2820,2820,2820,2820,0
20240119,153900,1754634385,2820,2820,2820,2820,0
20240119,153800,1754634385,2820,2820,2820,2820,0
20240119,153700,1754634385,2820,2820,2820,2820,0
20240119,153600,1754634385,2820,2820,2820,2820,0
20240119,153500,1754634385,2820,2820,2820,2820,0
20240119,153400,1754634385,2820,2820,2820,2820,0
20240119,153300,1754634385,2820,2820,2820,2820,0
20240119,153200,1754634385,2820,2820,2820,2820,0
20240119,153100,1754634385,2820,2820,2820,2820,0
20240119,153000,1754634385,2820,2820,2820,2820,9843
20240119,152900,1726877125,2840,2840,2840,2840,0
20240119,152800,1726877125,2840,2840,2840,2840,0
20240119,152700,1726877125,2840,2840,2840,2840,0
20240119,152600,1726877125,2840,2840,2840,2840,0
20240119,152500,1726877125,2840,2840,2840,2840,0
20240119,152400,1726877125,2840,2840,2840,2840,0
20240119,152300,1726877125,2840,2840,2840,2840,0
20240119,152200,1726877125,2840,2840,2840,2840,0
20240119,152100,1726877125,2840,2840,2840,2840,0
20240119,152000,1726877125,2840,2840,2840,2840,0
20240119,151900,1726877125,2840,2840,2845,2830,7913
20240119,151800,1704409560,2845,2830,2850,2830,4237
20240119,151700,1692376455,2830,2835,2835,2830,2227
20240119,151600,1686072395,2830,2830,2830,2825,2268
20240119,151500,1679654705,2830,2825,2830,2820,1592
20240119,151400,1675162600,2825,2820,2825,2815,2067
20240119,151300,1669333265,2820,2820,2825,2815,2745
20240119,151200,1661592915,2820,2820,2820,2820,3018
20240119,151100,1653082155,2820,2820,2820,2815,236
20240119,151000,1652416740,2820,2815,2820,2815,520
20240119,150900,1650952455,2820,2820,2820,2820,20
20240119,150800,1650896055,2820,2820,2820,2815,519
20240119,150700,1649434255,2815,2820,2820,2815,53
20240119,150600,1649284895,2820,2820,2820,2820,163
20240119,150500,1648825235,2815,2820,2820,2815,35
20240119,150400,1648726705,2820,2810,2820,2810,856
20240119,150300,1646315300,2810,2815,2820,2810,545
20240119,150200,1644779160,2820,2820,2820,2820,54
20240119,150100,1644626880,2810,2810,2810,2810,5134
20240119,150000,1630200340,2810,2815,2820,2810,6660
20240119,145900,1611427280,2815,2815,2815,2815,73
20240119,145800,1611221785,2815,2815,2815,2815,715
20240119,145700,1609209060,2815,2815,2815,2815,43
20240119,145600,1609088015,2810,2810,2815,2810,940
20240119,145500,1606446500,2810,2810,2810,2810,60
20240119,145400,1606277900,2805,2805,2805,2805,375
20240119,145300,1605226025,2805,2805,2805,2805,36
20240119,145200,1605125045,2805,2810,2810,2805,314
20240119,145100,1604244265,2805,2810,2810,2805,610
20240119,145000,1602533165,2805,2805,2805,2805,200
20240119,144900,1601972165,2805,2805,2805,2805,500
20240119,144800,1600569665,2800,2805,2805,2800,100
20240119,144700,1600289610,2810,2810,2810,2810,191
20240119,144600,1599752900,2800,2800,2800,2800,0
20240119,144500,1599752900,2800,2800,2805,2800,775
20240119,144400,1597580600,2795,2800,2800,2795,3659
20240119,144300,1587345275,2800,2805,2810,2800,7847
20240119,144200,1565358455,2805,2815,2815,2805,4436
20240119,144100,1552907250,2820,2815,2820,2810,475
20240119,144000,1551569970,2815,2815,2815,2815,51
20240119,143900,1551426405,2815,2820,2820,2815,372
20240119,143800,1550379190,2810,2810,2810,2810,1
20240119,143700,1550376380,2810,2820,2820,2810,3170
20240119,143600,1541451355,2820,2820,2820,2820,63
20240119,143500,1541273695,2815,2815,2815,2815,385
20240119,143400,1540189920,2820,2820,2820,2820,0
20240119,143300,1540189920,2820,2820,2820,2820,1
20240119,143200,1540187100,2820,2820,2820,2820,0
20240119,143100,1540187100,2820,2810,2820,2810,2879
20240119,143000,1532078400,2810,2820,2820,2810,18
20240119,142900,1532027660,2820,2810,2820,2810,216
20240119,142800,1531420690,2810,2810,2810,2810,508
20240119,142700,1529993210,2810,2810,2810,2810,50
20240119,142600,1529852710,2810,2815,2815,2810,105
20240119,142500,1529557460,2810,2810,2810,2810,0
20240119,142400,1529557460,2810,2810,2810,2810,400
20240119,142300,1528433460,2815,2815,2815,2815,40
20240119,142200,1528320860,2815,2810,2815,2810,1210
20240119,142100,1524919710,2815,2815,2815,2815,3
20240119,142000,1524911265,2815,2810,2815,2810,355
20240119,141900,1523912440,2815,2815,2815,2810,59
20240119,141800,1523746455,2820,2820,2820,2820,32
20240119,141700,1523656215,2820,2820,2820,2820,820
20240119,141600,1521343815,2820,2810,2820,2810,1194
20240119,141500,1517988665,2810,2815,2815,2810,788
20240119,141400,1515770790,2815,2805,2815,2805,6
20240119,141300,1515753950,2805,2810,2810,2805,1869
20240119,141200,1510504810,2810,2810,2810,2810,1001
20240119,141100,1507692000,2810,2810,2820,2810,1293
20240119,141000,1504056890,2810,2810,2810,2810,553
20240119,140900,1502502960,2810,2810,2810,2810,1143
20240119,140800,1499291130,2810,2810,2810,2810,65
20240119,140700,1499108480,2810,2815,2815,2810,2484
20240119,140600,1492127840,2810,2810,2810,2810,5467
20240119,140500,1476765570,2815,2815,2815,2815,1226
20240119,140400,1473314380,2815,2825,2825,2815,9208
20240119,140300,1447376650,2825,2830,2830,2825,4462
20240119,140200,1434757245,2835,2845,2845,2835,3117
20240119,140100,1425918725,2835,2845,2850,2835,5754
20240119,140000,1409563940,2850,2850,2850,2845,2268
20240119,135900,1403101390,2850,2845,2850,2845,684
20240119,135800,1401153750,2840,2840,2840,2835,6101
20240119,135700,1383838390,2845,2845,2845,2845,2110
20240119,135600,1377835440,2845,2845,2845,2840,1118
20240119,135500,1374654880,2840,2840,2840,2840,64
20240119,135400,1374473120,2840,2840,2845,2840,502
20240119,135300,1373044940,2840,2850,2850,2840,4382
20240119,135200,1360561290,2840,2845,2850,2840,3591
20240119,135100,1350344960,2845,2850,2850,2845,789
20240119,135000,1348096460,2845,2845,2845,2845,636
20240119,134900,1346287040,2845,2845,2845,2840,2967
20240119,134800,1337850945,2845,2850,2855,2845,1005
20240119,134700,1334986810,2855,2845,2855,2845,200
20240119,134600,1334417295,2855,2855,2855,2845,5717
20240119,134500,1318116375,2855,2855,2860,2850,3345
20240119,134400,1308568010,2850,2855,2860,2850,6512
20240119,134300,1289971390,2855,2855,2855,2850,1944
20240119,134200,1284422770,2855,2855,2855,2855,471
20240119,134100,1283078065,2855,2850,2855,2850,1310
20240119,134000,1279344405,2845,2845,2845,2845,101
20240119,133900,1279057060,2845,2845,2845,2845,0
20240119,133800,1279057060,2845,2850,2850,2845,135
20240119,133700,1278672485,2850,2850,2850,2845,696
20240119,133600,1276690815,2855,2850,2855,2845,1365
20240119,133500,1272802935,2845,2850,2855,2845,2813
20240119,133400,1264780025,2850,2850,2855,2850,1065
20240119,133300,1261741610,2850,2850,2855,2835,182
20240119,133200,1261224505,2835,2845,2860,2835,10038
20240119,133100,1232582860,2845,2840,2850,2840,7089
20240119,133000,1212401015,2840,2830,2840,2830,2422
20240119,132900,1205524650,2830,2830,2830,2830,470
20240119,132800,1204194550,2830,2835,2835,2830,2258
20240119,132700,1197796905,2835,2835,2835,2835,199
20240119,132600,1197232740,2835,2830,2835,2830,50
20240119,132500,1197091015,2830,2830,2830,2830,105
20240119,132400,1196793865,2830,2835,2835,2830,2914
20240119,132300,1188533815,2835,2835,2835,2835,335
20240119,132200,1187584090,2835,2830,2835,2825,271
20240119,132100,1186816885,2825,2835,2835,2825,3321
20240119,132000,1177404660,2835,2830,2835,2830,3192
20240119,131900,1168356990,2830,2830,2835,2825,3368
20240119,131800,1158827035,2830,2825,2830,2825,3947
20240119,131700,1147672240,2825,2825,2825,2825,349
20240119,131600,1146686315,2820,2820,2820,2820,197
20240119,131500,1146130775,2820,2820,2820,2820,39
20240119,131400,1146020795,2820,2820,2820,2820,3722
20240119,131300,1135524755,2810,2815,2815,2810,33
20240119,131200,1135431895,2810,2815,2815,2810,287
20240119,131100,1134625015,2815,2820,2820,2815,1191
20240119,131000,1131267350,2820,2820,2820,2820,1
20240119,130900,1131264530,2820,2820,2820,2820,35
20240119,130800,1131165830,2815,2820,2820,2815,216
20240119,130700,1130556785,2820,2820,2820,2820,3
20240119,130600,1130548325,2820,2820,2820,2820,2
20240119,130500,1130542685,2820,2810,2820,2810,231
20240119,130400,1129893565,2810,2810,2810,2810,810
20240119,130300,1127617465,2810,2810,2810,2810,115
20240119,130200,1127294315,2810,2810,2810,2810,0
20240119,130100,1127294315,2810,2810,2810,2810,852
20240119,130000,1124900195,2820,2815,2820,2815,4104
20240119,125900,1113333285,2815,2815,2815,2815,46
20240119,125800,1113203795,2815,2815,2815,2815,0
20240119,125700,1113203795,2815,2810,2815,2810,1810
20240119,125600,1108114145,2815,2815,2815,2815,1
20240119,125500,1108111330,2815,2815,2815,2815,0
20240119,125400,1108111330,2815,2815,2815,2815,355
20240119,125300,1107112005,2815,2810,2815,2810,443
20240119,125200,1105866295,2815,2815,2815,2815,87
20240119,125100,1105621390,2815,2815,2815,2815,711
20240119,125000,1103619925,2810,2810,2810,2810,57
20240119,124900,1103459755,2810,2810,2810,2810,130
20240119,124800,1103094455,2815,2815,2815,2815,0
20240119,124700,1103094455,2815,2815,2815,2815,401
20240119,124600,1101965640,2815,2815,2815,2815,406
20240119,124500,1100822750,2820,2820,2820,2820,0
20240119,124400,1100822750,2820,2820,2820,2820,0
20240119,124300,1100822750,2820,2820,2820,2820,1000
20240119,124200,1098002750,2820,2820,2820,2820,1450
20240119,124100,1093913750,2820,2820,2820,2820,0
20240119,124000,1093913750,2820,2820,2820,2820,210
20240119,123900,1093321550,2820,2820,2820,2820,246
20240119,123800,1092627830,2825,2825,2825,2825,39
20240119,123700,1092517655,2820,2820,2820,2820,607
20240119,123600,1090805915,2820,2820,2820,2820,370
20240119,123500,1089762515,2820,2820,2820,2820,1031
20240119,123400,1086855095,2820,2820,2825,2815,5750
20240119,123300,1070661860,2820,2820,2820,2820,284
20240119,123200,1069860980,2820,2820,2820,2820,72
20240119,123100,1069657940,2820,2825,2825,2820,29
20240119,123000,1069576115,2820,2820,2820,2820,739
20240119,122900,1067492135,2825,2825,2825,2825,2
20240119,122800,1067486485,2820,2820,2820,2820,0
20240119,122700,1067486485,2820,2820,2820,2820,101
20240119,122600,1067201665,2820,2820,2820,2820,34
20240119,122500,1067105785,2820,2820,2820,2820,200
20240119,122400,1066541785,2820,2820,2820,2820,1071
20240119,122300,1063521565,2820,2820,2820,2820,10
20240119,122200,1063493365,2815,2815,2815,2815,0
20240119,122100,1063493365,2815,2820,2820,2815,611
20240119,122000,1061772045,2815,2825,2825,2815,129
20240119,121900,1061408710,2825,2825,2825,2825,151
20240119,121800,1060982135,2825,2825,2825,2825,535
20240119,121700,1059470760,2825,2825,2825,2825,0
20240119,121600,1059470760,2825,2825,2825,2825,200
20240119,121500,1058905760,2825,2825,2825,2825,1
20240119,121400,1058902935,2820,2820,2820,2820,34
20240119,121300,1058807055,2820,2820,2820,2820,661
20240119,121200,1056943035,2805,2820,2820,2805,5262
20240119,121100,1042117295,2820,2820,2820,2820,1512
20240119,121000,1037853455,2820,2820,2820,2820,1
20240119,120900,1037850635,2815,2815,2815,2815,146
20240119,120800,1037439645,2815,2815,2815,2815,503
20240119,120700,1036023700,2810,2810,2810,2810,19
20240119,120600,1035970310,2810,2810,2810,2810,637
20240119,120500,1034180340,2810,2810,2810,2810,66
20240119,120400,1033994880,2810,2815,2815,2810,210
20240119,120300,1033404735,2815,2810,2815,2810,121
20240119,120200,1033064715,2805,2805,2805,2805,1
20240119,120100,1033061910,2810,2810,2810,2810,1
20240119,120000,1033059100,2805,2815,2815,2805,1402
20240119,115900,1029124735,2815,2815,2815,2815,33
20240119,115800,1029031840,2815,2815,2815,2815,1967
20240119,115700,1023494735,2815,2815,2815,2810,2145
20240119,115600,1017467180,2810,2810,2810,2810,50
20240119,115500,1017326680,2820,2820,2820,2820,4
20240119,115400,1017315400,2820,2820,2820,2820,141
20240119,115300,1016917780,2820,2815,2820,2815,337
20240119,115200,1015967940,2815,2815,2815,2815,357
20240119,115100,1014962985,2815,2815,2815,2815,19
20240119,115000,1014909500,2815,2815,2815,2815,10
20240119,114900,1014881350,2815,2810,2815,2810,253
20240119,114800,1014169470,2810,2815,2815,2810,957
20240119,114700,1011476515,2815,2820,2820,2815,51
20240119,114600,1011332945,2820,2820,2820,2815,761
20240119,114500,1009189230,2815,2815,2820,2815,1903
20240119,114400,1003823920,2820,2820,2820,2820,101
20240119,114300,1003539100,2820,2820,2820,2815,308
20240119,114200,1002671040,2820,2820,2820,2820,0
20240119,114100,1002671040,2820,2815,2820,2815,484
20240119,114000,1001308570,2820,2820,2820,2820,5
20240119,113900,1001294470,2820,2820,2820,2820,100
20240119,113800,1001012470,2820,2820,2820,2820,340
20240119,113700,1000053670,2820,2825,2825,2820,1871
20240119,113600,994777350,2825,2820,2825,2820,368
20240119,113500,993738115,2820,2820,2820,2820,611
20240119,113400,992015095,2825,2815,2825,2815,20
20240119,113300,991958785,2815,2815,2815,2815,500
20240119,113200,990551285,2820,2820,2820,2820,296
20240119,113100,989716565,2820,2820,2820,2820,3
20240119,113000,989708105,2820,2820,2820,2820,290
20240119,112900,988890305,2820,2820,2825,2820,3587
20240119,112800,978758935,2820,2820,2820,2820,55
20240119,112700,978603835,2815,2815,2815,2815,0
20240119,112600,978603835,2815,2820,2820,2815,700
20240119,112500,976632335,2820,2820,2820,2820,1401
20240119,112400,972681515,2820,2810,2820,2810,598
20240119,112300,970999530,2810,2810,2810,2810,137
20240119,112200,970614560,2815,2815,2815,2815,1
20240119,112100,970611745,2815,2825,2825,2815,5507
20240119,112000,955107580,2825,2820,2825,2820,3603
20240119,111900,944947115,2815,2810,2815,2810,2528
20240119,111800,937842810,2815,2815,2815,2815,2008
20240119,111700,932190290,2815,2810,2815,2810,1542
20240119,111600,927856770,2810,2810,2810,2810,1
20240119,111500,927853960,2805,2805,2805,2805,1235
20240119,111400,924389785,2805,2800,2805,2800,540
20240119,111300,922875285,2805,2800,2805,2800,587
20240119,111200,921228760,2805,2805,2805,2805,40
20240119,111100,921116560,2805,2800,2805,2800,440
20240119,111000,919882745,2800,2800,2800,2800,0
20240119,110900,919882745,2800,2800,2800,2800,415
20240119,110800,918720745,2805,2800,2805,2800,436
20240119,110700,917499895,2805,2805,2805,2805,1
20240119,110600,917497090,2800,2800,2805,2800,42
20240119,110500,917379475,2800,2800,2800,2800,3
20240119,110400,917371075,2800,2805,2805,2800,2
20240119,110300,917365470,2800,2800,2800,2800,0
20240119,110200,917365470,2800,2800,2800,2800,550
20240119,110100,915825470,2800,2800,2800,2800,300
20240119,110000,914985470,2805,2800,2805,2800,230
20240119,105900,914341465,2805,2805,2805,2805,25
20240119,105800,914271340,2800,2800,2800,2800,198
20240119,105700,913716940,2800,2800,2800,2795,90
20240119,105600,913465175,2800,2800,2800,2800,4
20240119,105500,913453975,2800,2800,2800,2800,337
20240119,105400,912510375,2800,2800,2800,2800,0
20240119,105300,912510375,2800,2800,2800,2800,533
20240119,105200,911017975,2805,2800,2805,2800,1126
20240119,105100,907861740,2800,2800,2800,2800,240
20240119,105000,907189740,2805,2800,2805,2800,121
20240119,104900,906850830,2805,2810,2810,2805,418
20240119,104800,905678335,2810,2805,2810,2805,481
20240119,104700,904327170,2805,2805,2805,2805,9
20240119,104600,904301925,2800,2805,2805,2800,2185
20240119,104500,898181925,2810,2810,2810,2810,200
20240119,104400,897619925,2810,2810,2810,2800,5205
20240119,104300,883032480,2810,2805,2810,2805,147
20240119,104200,882620005,2805,2800,2805,2800,156
20240119,104100,882182450,2810,2795,2810,2795,3033
20240119,104000,873687225,2795,2800,2800,2795,154
20240119,103900,873256635,2800,2795,2800,2795,474
20240119,103800,871931245,2800,2800,2800,2795,379
20240119,103700,870870055,2795,2790,2800,2790,983
20240119,103600,868122820,2795,2795,2795,2795,3866
20240119,103500,857317350,2795,2790,2795,2790,372
20240119,103400,856279460,2790,2790,2790,2790,1157
20240119,103300,853051430,2790,2790,2790,2785,1037
20240119,103200,850160430,2790,2790,2790,2780,6615
20240119,103100,831752535,2790,2790,2790,2790,0
20240119,103000,831752535,2790,2780,2790,2780,216
20240119,102900,831152045,2790,2790,2790,2790,1
20240119,102800,831149255,2780,2790,2790,2775,5517
20240119,102700,815804310,2790,2800,2800,2790,4647
20240119,102600,802813075,2795,2800,2800,2795,158
20240119,102500,802371440,2800,2800,2800,2790,137
20240119,102400,801988770,2800,2795,2800,2795,714
20240119,102300,799992870,2805,2800,2805,2800,2292
20240119,102200,793575260,2795,2795,2795,2790,270
20240119,102100,792820620,2800,2800,2800,2785,3420
20240119,102000,783284160,2795,2795,2795,2795,292
20240119,101900,782468020,2795,2805,2810,2795,6806
20240119,101800,763404965,2810,2810,2810,2810,452
20240119,101700,762134845,2810,2815,2815,2810,1044
20240119,101600,759197995,2815,2810,2815,2810,497
20240119,101500,757801025,2815,2820,2820,2815,283
20240119,101400,757004375,2820,2820,2820,2820,201
20240119,101300,756437555,2820,2825,2825,2810,5607
20240119,101200,740654880,2820,2820,2825,2820,358
20240119,101100,739645305,2820,2820,2820,2820,917
20240119,101000,737059365,2820,2820,2825,2820,2888
20240119,100900,728911820,2815,2810,2815,2810,2011
20240119,100800,723251320,2815,2810,2815,2810,385
20240119,100700,722167990,2810,2820,2820,2810,3588
20240119,100600,712061835,2820,2820,2820,2820,23
20240119,100500,711996975,2820,2830,2830,2820,4083
20240119,100400,700468790,2825,2820,2835,2820,4265
20240119,100300,688417225,2825,2820,2825,2820,1078
20240119,100200,685376435,2815,2815,2815,2815,1164
20240119,100100,682099775,2815,2815,2820,2805,1391
20240119,100000,678183395,2815,2805,2815,2800,4330
20240119,095900,666052570,2805,2805,2810,2805,3130
20240119,095800,657270785,2805,2815,2815,2805,3923
20240119,095700,646255465,2815,2815,2820,2815,1774
20240119,095600,641261565,2815,2820,2820,2815,648
20240119,095500,639434240,2815,2815,2825,2815,720
20240119,095400,637405740,2815,2830,2835,2815,2484
20240119,095300,630391285,2830,2820,2830,2820,4058
20240119,095200,618921750,2820,2820,2820,2815,2192
20240119,095100,612740400,2815,2820,2820,2815,1636
20240119,095000,608133960,2820,2825,2830,2820,3503
20240119,094900,598249945,2830,2835,2835,2825,4071
20240119,094800,586734920,2835,2825,2840,2825,3824
20240119,094700,575899875,2825,2835,2835,2825,8401
20240119,094600,552151590,2835,2820,2835,2810,8737
20240119,094500,527468120,2820,2815,2820,2810,2400
20240119,094400,520711345,2810,2805,2810,2805,4273
20240119,094300,508714645,2805,2810,2810,2800,2590
20240119,094200,501449605,2810,2805,2810,2800,14005
20240119,094100,462222480,2805,2810,2810,2805,3048
20240119,094000,453665200,2800,2805,2810,2800,8244
20240119,093900,430565260,2805,2800,2805,2800,1210
20240119,093800,427173355,2800,2810,2810,2800,2112
20240119,093700,421251140,2810,2795,2810,2790,11048
20240119,093600,390299710,2795,2785,2795,2780,5943
20240119,093500,373730430,2785,2785,2785,2785,3358
20240119,093400,364378400,2785,2780,2785,2780,1112
20240119,093300,361281985,2780,2785,2785,2780,144
20240119,093200,360881045,2785,2780,2785,2775,942
20240119,093100,358264530,2780,2790,2790,2780,2693
20240119,093000,350764550,2785,2770,2790,2770,19677
20240119,092900,296026410,2760,2760,2760,2760,339
20240119,092800,295090770,2760,2770,2770,2760,157
20240119,092700,294656880,2770,2760,2770,2760,809
20240119,092600,292420950,2770,2770,2770,2760,4571
20240119,092500,279764280,2770,2770,2770,2770,1032
20240119,092400,276905640,2765,2760,2765,2760,1029
20240119,092300,274065090,2760,2760,2760,2760,0
20240119,092200,274065090,2760,2765,2770,2755,4593
20240119,092100,261391040,2770,2775,2780,2770,3013
20240119,092000,253034870,2775,2775,2780,2770,6387
20240119,091900,235309305,2775,2770,2775,2770,942
20240119,091800,232696645,2770,2755,2770,2755,726
20240119,091700,230689080,2770,2755,2770,2755,3585
20240119,091600,220781880,2755,2760,2760,2755,2682
20240119,091500,213388340,2760,2755,2760,2750,4774
20240119,091400,200250450,2755,2755,2755,2750,928
20240119,091300,197696020,2755,2750,2755,2750,2084
20240119,091200,191956560,2755,2755,2765,2750,1578
20240119,091100,187604545,2750,2775,2775,2730,5313
20240119,091000,172961780,2775,2775,2775,2775,2076
20240119,090900,167200880,2775,2770,2775,2770,5029
20240119,090800,153257910,2775,2765,2775,2765,6219
20240119,090700,136031060,2765,2755,2770,2755,3181
20240119,090600,127240850,2755,2750,2755,2750,417
20240119,090500,126093975,2750,2750,2750,2750,260
20240119,090400,125378975,2750,2735,2750,2735,1068
20240119,090300,122442885,2735,2735,2735,2735,21
20240119,090200,122385450,2730,2735,2740,2730,8397
20240119,090100,99440975,2735,2760,2765,2715,10578
20240119,090000,70445470,2760,2755,2760,2750,25171