stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,190900,4474000580,2555,2555,2555,2555,18589
20240119,190800,4474000580,2555,2555,2555,2555,0
20240119,190700,4474000580,2555,2555,2555,2555,0
20240119,190600,4474000580,2555,2555,2555,2555,0
20240119,190500,4474000580,2555,2555,2555,2555,0
20240119,190400,4474000580,2555,2555,2555,2555,0
20240119,190300,4474000580,2555,2555,2555,2555,0
20240119,190200,4474000580,2555,2555,2555,2555,0
20240119,190100,4474000580,2555,2555,2555,2555,0
20240119,190000,4474000580,2555,2555,2555,2555,0
20240119,185900,4474000580,2555,2555,2555,2555,0
20240119,185800,4474000580,2555,2555,2555,2555,0
20240119,185700,4474000580,2555,2555,2555,2555,0
20240119,185600,4474000580,2555,2555,2555,2555,0
20240119,185500,4474000580,2555,2555,2555,2555,0
20240119,185400,4474000580,2555,2555,2555,2555,0
20240119,185300,4474000580,2555,2555,2555,2555,0
20240119,185200,4474000580,2555,2555,2555,2555,0
20240119,185100,4474000580,2555,2555,2555,2555,0
20240119,185000,4474000580,2555,2555,2555,2555,0
20240119,184900,4474000580,2555,2555,2555,2555,0
20240119,184800,4474000580,2555,2555,2555,2555,0
20240119,184700,4474000580,2555,2555,2555,2555,0
20240119,184600,4474000580,2555,2555,2555,2555,0
20240119,184500,4474000580,2555,2555,2555,2555,0
20240119,184400,4474000580,2555,2555,2555,2555,0
20240119,184300,4474000580,2555,2555,2555,2555,0
20240119,184200,4474000580,2555,2555,2555,2555,0
20240119,184100,4474000580,2555,2555,2555,2555,0
20240119,184000,4474000580,2555,2555,2555,2555,0
20240119,183900,4474000580,2555,2555,2555,2555,18589
20240119,183800,4474000580,2555,2555,2555,2555,0
20240119,183700,4474000580,2555,2555,2555,2555,0
20240119,183600,4474000580,2555,2555,2555,2555,0
20240119,183500,4474000580,2555,2555,2555,2555,0
20240119,183400,4474000580,2555,2555,2555,2555,0
20240119,183300,4474000580,2555,2555,2555,2555,0
20240119,183200,4474000580,2555,2555,2555,2555,0
20240119,183100,4474000580,2555,2555,2555,2555,0
20240119,183000,4474000580,2555,2555,2555,2555,0
20240119,182900,4474000580,2555,2555,2555,2555,0
20240119,182800,4474000580,2555,2555,2555,2555,0
20240119,182700,4474000580,2555,2555,2555,2555,0
20240119,182600,4474000580,2555,2555,2555,2555,0
20240119,182500,4474000580,2555,2555,2555,2555,0
20240119,182400,4474000580,2555,2555,2555,2555,0
20240119,182300,4474000580,2555,2555,2555,2555,0
20240119,182200,4474000580,2555,2555,2555,2555,0
20240119,182100,4474000580,2555,2555,2555,2555,0
20240119,182000,4474000580,2555,2555,2555,2555,0
20240119,181900,4474000580,2555,2555,2555,2555,0
20240119,181800,4474000580,2555,2555,2555,2555,0
20240119,181700,4474000580,2555,2555,2555,2555,0
20240119,181600,4474000580,2555,2555,2555,2555,0
20240119,181500,4474000580,2555,2555,2555,2555,0
20240119,181400,4474000580,2555,2555,2555,2555,0
20240119,181300,4474000580,2555,2555,2555,2555,0
20240119,181200,4474000580,2555,2555,2555,2555,0
20240119,181100,4474000580,2555,2555,2555,2555,0
20240119,181000,4474000580,2555,2555,2555,2555,0
20240119,180900,4474000580,2555,2555,2555,2555,18589
20240119,180800,4474000580,2555,2555,2555,2555,0
20240119,180700,4474000580,2555,2555,2555,2555,0
20240119,180600,4474000580,2555,2555,2555,2555,0
20240119,180500,4474000580,2555,2555,2555,2555,0
20240119,180400,4474000580,2555,2555,2555,2555,0
20240119,180300,4474000580,2555,2555,2555,2555,0
20240119,180200,4474000580,2555,2555,2555,2555,0
20240119,180100,4474000580,2555,2555,2555,2555,0
20240119,180000,4474000580,2555,2555,2555,2555,0
20240119,175900,4474000580,2555,2555,2555,2555,0
20240119,175800,4474000580,2555,2555,2555,2555,0
20240119,175700,4474000580,2555,2555,2555,2555,0
20240119,175600,4474000580,2555,2555,2555,2555,0
20240119,175500,4474000580,2555,2555,2555,2555,0
20240119,175400,4474000580,2555,2555,2555,2555,0
20240119,175300,4474000580,2555,2555,2555,2555,0
20240119,175200,4474000580,2555,2555,2555,2555,0
20240119,175100,4474000580,2555,2555,2555,2555,0
20240119,175000,4474000580,2555,2555,2555,2555,0
20240119,174900,4474000580,2555,2555,2555,2555,0
20240119,174800,4474000580,2555,2555,2555,2555,0
20240119,174700,4474000580,2555,2555,2555,2555,0
20240119,174600,4474000580,2555,2555,2555,2555,0
20240119,174500,4474000580,2555,2555,2555,2555,0
20240119,174400,4474000580,2555,2555,2555,2555,0
20240119,174300,4474000580,2555,2555,2555,2555,0
20240119,174200,4474000580,2555,2555,2555,2555,0
20240119,174100,4474000580,2555,2555,2555,2555,0
20240119,174000,4474000580,2555,2555,2555,2555,0
20240119,173900,4474000580,2555,2555,2555,2555,18589
20240119,173800,4474000580,2555,2555,2555,2555,0
20240119,173700,4474000580,2555,2555,2555,2555,0
20240119,173600,4474000580,2555,2555,2555,2555,0
20240119,173500,4474000580,2555,2555,2555,2555,0
20240119,173400,4474000580,2555,2555,2555,2555,0
20240119,173300,4474000580,2555,2555,2555,2555,0
20240119,173200,4474000580,2555,2555,2555,2555,0
20240119,173100,4474000580,2555,2555,2555,2555,0
20240119,173000,4474000580,2555,2555,2555,2555,0
20240119,172900,4474000580,2555,2555,2555,2555,0
20240119,172800,4474000580,2555,2555,2555,2555,0
20240119,172700,4474000580,2555,2555,2555,2555,0
20240119,172600,4474000580,2555,2555,2555,2555,0
20240119,172500,4474000580,2555,2555,2555,2555,0
20240119,172400,4474000580,2555,2555,2555,2555,0
20240119,172300,4474000580,2555,2555,2555,2555,0
20240119,172200,4474000580,2555,2555,2555,2555,0
20240119,172100,4474000580,2555,2555,2555,2555,0
20240119,172000,4474000580,2555,2555,2555,2555,0
20240119,171900,4474000580,2555,2555,2555,2555,0
20240119,171800,4474000580,2555,2555,2555,2555,0
20240119,171700,4474000580,2555,2555,2555,2555,0
20240119,171600,4474000580,2555,2555,2555,2555,0
20240119,171500,4474000580,2555,2555,2555,2555,0
20240119,171400,4474000580,2555,2555,2555,2555,0
20240119,171300,4474000580,2555,2555,2555,2555,0
20240119,171200,4474000580,2555,2555,2555,2555,0
20240119,171100,4474000580,2555,2555,2555,2555,0
20240119,171000,4474000580,2555,2555,2555,2555,0
20240119,170900,4474000580,2555,2555,2555,2555,18589
20240119,170800,4474000580,2555,2555,2555,2555,0
20240119,170700,4474000580,2555,2555,2555,2555,0
20240119,170600,4474000580,2555,2555,2555,2555,0
20240119,170500,4474000580,2555,2555,2555,2555,0
20240119,170400,4474000580,2555,2555,2555,2555,0
20240119,170300,4474000580,2555,2555,2555,2555,0
20240119,170200,4474000580,2555,2555,2555,2555,0
20240119,170100,4474000580,2555,2555,2555,2555,0
20240119,170000,4474000580,2555,2555,2555,2555,0
20240119,165900,4474000580,2555,2555,2555,2555,0
20240119,165800,4474000580,2555,2555,2555,2555,0
20240119,165700,4474000580,2555,2555,2555,2555,0
20240119,165600,4474000580,2555,2555,2555,2555,0
20240119,165500,4474000580,2555,2555,2555,2555,0
20240119,165400,4474000580,2555,2555,2555,2555,0
20240119,165300,4474000580,2555,2555,2555,2555,0
20240119,165200,4474000580,2555,2555,2555,2555,0
20240119,165100,4474000580,2555,2555,2555,2555,0
20240119,165000,4474000580,2555,2555,2555,2555,0
20240119,164900,4474000580,2555,2555,2555,2555,0
20240119,164800,4474000580,2555,2555,2555,2555,0
20240119,164700,4474000580,2555,2555,2555,2555,0
20240119,164600,4474000580,2555,2555,2555,2555,0
20240119,164500,4474000580,2555,2555,2555,2555,0
20240119,164400,4474000580,2555,2555,2555,2555,0
20240119,164300,4474000580,2555,2555,2555,2555,0
20240119,164200,4474000580,2555,2555,2555,2555,0
20240119,164100,4474000580,2555,2555,2555,2555,0
20240119,164000,4474000580,2555,2555,2555,2555,0
20240119,163900,4474000580,2555,2555,2555,2555,18589
20240119,163800,4474000580,2555,2555,2555,2555,0
20240119,163700,4474000580,2555,2555,2555,2555,0
20240119,163600,4474000580,2555,2555,2555,2555,0
20240119,163500,4474000580,2555,2555,2555,2555,0
20240119,163400,4474000580,2555,2555,2555,2555,0
20240119,163300,4474000580,2555,2555,2555,2555,0
20240119,163200,4474000580,2555,2555,2555,2555,0
20240119,163100,4474000580,2555,2555,2555,2555,0
20240119,163000,4474000580,2555,2555,2555,2555,0
20240119,162900,4474000580,2555,2555,2555,2555,0
20240119,162800,4474000580,2555,2555,2555,2555,0
20240119,162700,4474000580,2555,2555,2555,2555,0
20240119,162600,4474000580,2555,2555,2555,2555,0
20240119,162500,4474000580,2555,2555,2555,2555,0
20240119,162400,4474000580,2555,2555,2555,2555,0
20240119,162300,4474000580,2555,2555,2555,2555,0
20240119,162200,4474000580,2555,2555,2555,2555,0
20240119,162100,4474000580,2555,2555,2555,2555,0
20240119,162000,4474000580,2555,2555,2555,2555,0
20240119,161900,4474000580,2555,2555,2555,2555,0
20240119,161800,4474000580,2555,2555,2555,2555,0
20240119,161700,4474000580,2555,2555,2555,2555,0
20240119,161600,4474000580,2555,2555,2555,2555,0
20240119,161500,4474000580,2555,2555,2555,2555,0
20240119,161400,4474000580,2555,2555,2555,2555,0
20240119,161300,4474000580,2555,2555,2555,2555,0
20240119,161200,4474000580,2555,2555,2555,2555,0
20240119,161100,4474000580,2555,2555,2555,2555,0
20240119,161000,4474000580,2555,2555,2555,2555,0
20240119,160900,4474000580,2555,2555,2555,2555,18589
20240119,160800,4474000580,2555,2555,2555,2555,0
20240119,160700,4474000580,2555,2555,2555,2555,0
20240119,160600,4474000580,2555,2555,2555,2555,0
20240119,160500,4474000580,2555,2555,2555,2555,0
20240119,160400,4474000580,2555,2555,2555,2555,0
20240119,160300,4474000580,2555,2555,2555,2555,0
20240119,160200,4474000580,2555,2555,2555,2555,0
20240119,160100,4474000580,2555,2555,2555,2555,0
20240119,160000,4474000580,2555,2555,2555,2555,0
20240119,155900,4474000580,2555,2555,2555,2555,0
20240119,155800,4474000580,2555,2555,2555,2555,0
20240119,155700,4474000580,2555,2555,2555,2555,0
20240119,155600,4474000580,2555,2555,2555,2555,0
20240119,155500,4474000580,2555,2555,2555,2555,0
20240119,155400,4474000580,2555,2555,2555,2555,0
20240119,155300,4474000580,2555,2555,2555,2555,0
20240119,155200,4474000580,2555,2555,2555,2555,0
20240119,155100,4474000580,2555,2555,2555,2555,0
20240119,155000,4474000580,2555,2555,2555,2555,0
20240119,154900,4474000580,2555,2555,2555,2555,0
20240119,154800,4474000580,2555,2555,2555,2555,0
20240119,154700,4474000580,2555,2555,2555,2555,0
20240119,154600,4474000580,2555,2555,2555,2555,0
20240119,154500,4474000580,2555,2555,2555,2555,0
20240119,154400,4474000580,2555,2555,2555,2555,0
20240119,154300,4474000580,2555,2555,2555,2555,0
20240119,154200,4474000580,2555,2555,2555,2555,0
20240119,154100,4474000580,2555,2555,2555,2555,0
20240119,154000,4474000580,2555,2555,2555,2555,0
20240119,153900,4474000580,2555,2555,2555,2555,18589
20240119,153800,4474000580,2555,2555,2555,2555,0
20240119,153700,4474000580,2555,2555,2555,2555,0
20240119,153600,4474000580,2555,2555,2555,2555,0
20240119,153500,4474000580,2555,2555,2555,2555,0
20240119,153400,4474000580,2555,2555,2555,2555,0
20240119,153300,4474000580,2555,2555,2555,2555,0
20240119,153200,4474000580,2555,2555,2555,2555,0
20240119,153100,4474000580,2555,2555,2555,2555,0
20240119,153000,4474000580,2555,2555,2555,2555,18589
20240119,152900,4426505685,2555,2555,2555,2555,0
20240119,152800,4426505685,2555,2555,2555,2555,0
20240119,152700,4426505685,2555,2555,2555,2555,0
20240119,152600,4426505685,2555,2555,2555,2555,0
20240119,152500,4426505685,2555,2555,2555,2555,0
20240119,152400,4426505685,2555,2555,2555,2555,0
20240119,152300,4426505685,2555,2555,2555,2555,0
20240119,152200,4426505685,2555,2555,2555,2555,0
20240119,152100,4426505685,2555,2555,2555,2555,0
20240119,152000,4426505685,2555,2555,2555,2555,0
20240119,151900,4426505685,2555,2560,2560,2545,5472
20240119,151800,4412540760,2560,2555,2560,2545,15687
20240119,151700,4372531845,2560,2555,2560,2555,1565
20240119,151600,4368530715,2555,2550,2555,2550,5761
20240119,151500,4353834665,2550,2545,2550,2545,1524
20240119,151400,4349951180,2550,2545,2550,2545,6941
20240119,151300,4332282630,2550,2555,2555,2550,2771
20240119,151200,4325214665,2560,2560,2560,2550,494
20240119,151100,4323954895,2550,2555,2560,2550,677
20240119,151000,4322228000,2555,2555,2555,2555,3216
20240119,150900,4314011120,2565,2555,2565,2555,6657
20240119,150800,4296968485,2555,2540,2555,2535,18736
20240119,150700,4249230460,2540,2540,2540,2540,7480
20240119,150600,4230231260,2540,2545,2550,2540,2596
20240119,150500,4223634470,2545,2545,2545,2540,1234
20240119,150400,4220494160,2540,2545,2545,2540,2651
20240119,150300,4213752315,2550,2550,2550,2550,136
20240119,150200,4213405515,2545,2545,2545,2545,500
20240119,150100,4212133015,2545,2540,2545,2540,3758
20240119,150000,4202581225,2545,2540,2545,2535,8554
20240119,145900,4180851365,2540,2540,2545,2540,5319
20240119,145800,4167340980,2545,2540,2545,2540,1130
20240119,145700,4164470775,2540,2540,2540,2535,11505
20240119,145600,4135295020,2540,2540,2540,2540,410
20240119,145500,4134253620,2540,2545,2545,2540,7158
20240119,145400,4116067410,2545,2545,2550,2545,3171
20240119,145300,4107997205,2550,2545,2555,2545,5013
20240119,145200,4095226905,2545,2545,2550,2545,3670
20240119,145100,4085886730,2540,2540,2545,2535,5122
20240119,145000,4072867935,2540,2540,2540,2535,3031
20240119,144900,4065184310,2540,2540,2540,2535,7810
20240119,144800,4045356910,2540,2540,2545,2535,4712
20240119,144700,4033396970,2540,2545,2545,2540,828
20240119,144600,4031293835,2540,2540,2545,2540,3079
20240119,144500,4023469905,2540,2545,2550,2535,41350
20240119,144400,3918403425,2550,2550,2550,2540,39792
20240119,144300,3817058200,2550,2550,2550,2550,4696
20240119,144200,3805083400,2550,2555,2555,2550,230
20240119,144100,3804496030,2555,2555,2555,2555,999
20240119,144000,3801943585,2555,2555,2560,2555,2545
20240119,143900,3795441070,2555,2555,2555,2550,440
20240119,143800,3794317120,2560,2550,2560,2550,2300
20240119,143700,3788450620,2555,2555,2555,2555,3559
20240119,143600,3779357375,2555,2560,2560,2555,5396
20240119,143500,3765554465,2555,2560,2560,2555,1956
20240119,143400,3760556850,2560,2555,2560,2555,2354
20240119,143300,3754532610,2555,2560,2560,2555,1749
20240119,143200,3750063865,2560,2560,2560,2560,1599
20240119,143100,3745970425,2555,2555,2555,2555,8950
20240119,143000,3723103175,2560,2565,2565,2555,313
20240119,142900,3722302790,2565,2555,2565,2550,1484
20240119,142800,3718507565,2555,2560,2560,2550,17752
20240119,142700,3673151075,2565,2565,2565,2565,3
20240119,142600,3673143380,2555,2555,2555,2555,0
20240119,142500,3673143380,2555,2555,2560,2555,2395
20240119,142400,3667024115,2555,2560,2570,2555,11107
20240119,142300,3638573890,2565,2565,2565,2565,37
20240119,142200,3638478985,2565,2570,2570,2565,2271
20240119,142100,3632653755,2565,2565,2570,2565,1373
20240119,142000,3629131995,2565,2565,2565,2565,149
20240119,141900,3628749810,2565,2565,2565,2560,1105
20240119,141800,3625917190,2565,2555,2565,2555,1619
20240119,141700,3621777360,2560,2560,2560,2560,1048
20240119,141600,3619094480,2560,2555,2560,2555,10
20240119,141500,3619068925,2555,2555,2560,2555,2026
20240119,141400,3613892490,2555,2555,2555,2555,3293
20240119,141300,3605478875,2555,2560,2560,2555,4600
20240119,141200,3593725475,2570,2570,2570,2570,0
20240119,141100,3593725475,2570,2560,2570,2555,12001
20240119,141000,3563049785,2560,2560,2560,2560,6930
20240119,140900,3545308985,2560,2575,2575,2560,16529
20240119,140800,3502944935,2575,2570,2575,2570,3113
20240119,140700,3494938775,2575,2580,2580,2575,3408
20240119,140600,3486154015,2580,2575,2585,2575,658
20240119,140500,3484455930,2580,2570,2580,2570,1129
20240119,140400,3481544085,2570,2580,2580,2570,6669
20240119,140300,3464397220,2575,2580,2580,2575,2640
20240119,140200,3457598545,2580,2580,2585,2575,3729
20240119,140100,3447976610,2580,2580,2580,2580,693
20240119,140000,3446188670,2575,2580,2580,2575,1561
20240119,135900,3442163805,2580,2580,2585,2580,6310
20240119,135800,3425873750,2575,2575,2575,2565,3976
20240119,135700,3415639600,2575,2575,2575,2565,538
20240119,135600,3414257230,2575,2565,2580,2565,18104
20240119,135500,3367599440,2565,2565,2570,2560,3767
20240119,135400,3357937895,2565,2560,2565,2560,53
20240119,135300,3357802205,2560,2565,2565,2560,2410
20240119,135200,3351631105,2560,2560,2565,2560,3397
20240119,135100,3342934770,2565,2560,2565,2560,5539
20240119,135000,3328751055,2565,2565,2570,2565,859
20240119,134900,3326546940,2565,2565,2565,2565,1047
20240119,134800,3323861385,2565,2565,2565,2560,1182
20240119,134700,3320830795,2565,2565,2565,2565,1016
20240119,134600,3318224755,2565,2565,2565,2565,40
20240119,134500,3318122155,2565,2560,2565,2555,950
20240119,134400,3315691950,2560,2560,2560,2555,4301
20240119,134300,3304686390,2565,2565,2565,2565,1005
20240119,134200,3302108565,2565,2565,2570,2565,140
20240119,134100,3301749455,2560,2560,2560,2560,4003
20240119,134000,3291501775,2560,2565,2570,2560,451
20240119,133900,3290346470,2565,2560,2570,2555,3291
20240119,133800,3281934450,2560,2570,2570,2560,2091
20240119,133700,3276581465,2565,2560,2565,2560,1010
20240119,133600,3273993065,2565,2560,2565,2560,3291
20240119,133500,3265568035,2565,2570,2570,2565,1928
20240119,133400,3260622710,2570,2570,2570,2570,1
20240119,133300,3260620140,2570,2570,2570,2570,10
20240119,133200,3260594440,2570,2565,2570,2565,1045
20240119,133100,3257913970,2565,2565,2570,2565,844
20240119,133000,3255748895,2560,2560,2565,2560,1718
20240119,132900,3251343470,2560,2560,2560,2560,794
20240119,132800,3249310830,2555,2565,2565,2550,34775
20240119,132700,3160405905,2565,2565,2565,2565,40
20240119,132600,3160303305,2565,2575,2575,2565,3
20240119,132500,3160295590,2575,2570,2575,2565,51
20240119,132400,3160164755,2560,2570,2570,2560,4044
20240119,132300,3149805260,2565,2565,2565,2565,4
20240119,132200,3149795000,2565,2565,2575,2565,458
20240119,132100,3148620220,2575,2570,2575,2560,18611
20240119,132000,3100875710,2575,2575,2575,2575,20
20240119,131900,3100824210,2570,2580,2580,2570,1918
20240119,131800,3095893805,2575,2575,2575,2570,540
20240119,131700,3094505605,2575,2580,2585,2575,685
20240119,131600,3092741075,2585,2575,2585,2570,2552
20240119,131500,3086176625,2575,2575,2575,2575,0
20240119,131400,3086176625,2575,2570,2575,2570,1998
20240119,131300,3081040730,2570,2585,2585,2570,2369
20240119,131200,3074936050,2580,2575,2585,2575,234
20240119,131100,3074332875,2595,2570,2595,2570,8079
20240119,131000,3053548995,2570,2580,2585,2570,5436
20240119,130900,3039550050,2580,2585,2585,2580,1200
20240119,130800,3036451550,2585,2585,2585,2585,205
20240119,130700,3035921625,2580,2585,2590,2580,2050
20240119,130600,3030629075,2585,2585,2585,2585,371
20240119,130500,3029670040,2585,2585,2585,2585,1
20240119,130400,3029667455,2585,2585,2585,2585,0
20240119,130300,3029667455,2585,2585,2585,2585,300
20240119,130200,3028891955,2580,2580,2580,2580,908
20240119,130100,3026549315,2580,2580,2580,2580,211
20240119,130000,3026004935,2580,2580,2585,2580,678
20240119,125900,3024253940,2580,2585,2585,2580,1146
20240119,125800,3021297160,2580,2580,2580,2580,167
20240119,125700,3020866300,2580,2580,2580,2580,1
20240119,125600,3020863720,2585,2585,2585,2585,50
20240119,125500,3020734470,2585,2585,2585,2580,3227
20240119,125400,3012408730,2580,2580,2580,2580,4284
20240119,125300,3001356010,2580,2590,2590,2580,7228
20240119,125200,2982703690,2590,2585,2590,2580,1365
20240119,125100,2979181885,2580,2585,2590,2580,5055
20240119,125000,2966127235,2585,2590,2590,2585,301
20240119,124900,2965347735,2590,2590,2590,2590,665
20240119,124800,2963625385,2590,2595,2595,2590,909
20240119,124700,2961270025,2605,2595,2605,2590,2793
20240119,124600,2954000010,2595,2595,2595,2595,206
20240119,124500,2953465440,2585,2580,2585,2580,4553
20240119,124400,2941695945,2590,2580,2590,2580,1873
20240119,124300,2936852855,2580,2590,2590,2580,9760
20240119,124200,2911626030,2590,2590,2590,2590,665
20240119,124100,2909903680,2590,2590,2600,2590,1902
20240119,124000,2904977410,2590,2590,2590,2590,2796
20240119,123900,2897735770,2590,2590,2590,2590,3176
20240119,123800,2889509930,2590,2590,2590,2590,238
20240119,123700,2888893510,2595,2595,2595,2595,384
20240119,123600,2887897030,2595,2595,2595,2595,19
20240119,123500,2887847725,2590,2590,2590,2590,1004
20240119,123400,2885247365,2590,2590,2605,2590,7742
20240119,123300,2865136505,2600,2595,2600,2585,4285
20240119,123200,2854034260,2590,2590,2590,2590,1324
20240119,123100,2850605100,2590,2590,2595,2590,1066
20240119,123000,2847839160,2595,2590,2600,2590,6932
20240119,122900,2829885120,2590,2590,2590,2590,0
20240119,122800,2829885120,2590,2590,2600,2590,1587
20240119,122700,2825773335,2595,2595,2595,2590,171
20240119,122600,2825329695,2595,2595,2600,2590,1405
20240119,122500,2821686795,2595,2595,2595,2595,2378
20240119,122400,2815515885,2600,2600,2600,2600,1569
20240119,122300,2811436485,2600,2595,2600,2595,51
20240119,122200,2811304085,2595,2595,2600,2595,4527
20240119,122100,2799556470,2595,2600,2600,2595,15072
20240119,122000,2760444575,2600,2605,2605,2600,3203
20240119,121900,2752115275,2605,2605,2605,2605,2
20240119,121800,2752110065,2605,2595,2605,2595,231
20240119,121700,2751510380,2595,2600,2605,2595,3585
20240119,121600,2742207245,2595,2595,2595,2595,16
20240119,121500,2742165725,2595,2605,2610,2595,8124
20240119,121400,2721039410,2605,2605,2605,2605,1500
20240119,121300,2717131910,2605,2610,2615,2605,6166
20240119,121200,2701033590,2615,2605,2615,2605,2429
20240119,121100,2694705945,2605,2605,2610,2605,6812
20240119,121000,2676958150,2605,2620,2625,2605,10979
20240119,120900,2648248890,2625,2625,2630,2620,3334
20240119,120800,2639487870,2620,2620,2625,2620,1233
20240119,120700,2636255150,2620,2615,2620,2615,969
20240119,120600,2633718140,2615,2615,2615,2610,3686
20240119,120500,2624083020,2620,2625,2630,2620,3141
20240119,120400,2615834245,2620,2615,2625,2615,3805
20240119,120300,2605858925,2615,2620,2620,2615,4559
20240119,120200,2593920580,2625,2625,2630,2615,20595
20240119,120100,2539955320,2630,2630,2630,2625,4460
20240119,120000,2528231570,2630,2640,2640,2625,17635
20240119,115900,2481899025,2635,2650,2650,2635,10372
20240119,115800,2454533015,2640,2630,2655,2630,29993
20240119,115700,2375239010,2630,2630,2635,2625,9678
20240119,115600,2349786055,2630,2635,2640,2630,16583
20240119,115500,2306060105,2635,2620,2640,2620,9289
20240119,115400,2281605820,2620,2610,2625,2605,37162
20240119,115300,2184202240,2605,2600,2610,2600,971
20240119,115200,2181672385,2600,2610,2610,2600,505
20240119,115100,2180355335,2610,2610,2610,2610,300
20240119,115000,2179572335,2610,2610,2610,2610,1
20240119,114900,2179569725,2600,2600,2600,2600,138
20240119,114800,2179210925,2600,2600,2600,2600,70
20240119,114700,2179028925,2600,2600,2605,2600,4030
20240119,114600,2168539110,2595,2600,2600,2595,2937
20240119,114500,2160917345,2600,2610,2610,2600,897
20240119,114400,2158585135,2610,2605,2610,2605,882
20240119,114300,2156283140,2605,2605,2605,2605,100
20240119,114200,2156022640,2605,2605,2605,2605,92
20240119,114100,2155782980,2605,2605,2605,2605,0
20240119,114000,2155782980,2605,2605,2605,2605,500
20240119,113900,2154480480,2600,2600,2600,2600,1
20240119,113800,2154477880,2600,2610,2610,2600,310
20240119,113700,2153670315,2610,2600,2610,2600,1907
20240119,113600,2148698710,2600,2600,2600,2600,175
20240119,113500,2148243710,2600,2595,2600,2590,392
20240119,113400,2147224850,2595,2595,2595,2595,1
20240119,113300,2147222255,2595,2600,2600,2585,13633
20240119,113200,2111918995,2600,2605,2605,2600,910
20240119,113100,2109552685,2605,2605,2605,2605,685
20240119,113000,2107768260,2610,2605,2610,2605,1397
20240119,112900,2104124560,2605,2605,2605,2600,230
20240119,112800,2103525675,2600,2600,2600,2600,24
20240119,112700,2103463275,2595,2595,2595,2595,0
20240119,112600,2103463275,2595,2595,2595,2595,0
20240119,112500,2103463275,2595,2610,2610,2595,1310
20240119,112400,2100050720,2605,2595,2605,2595,251
20240119,112300,2099399365,2595,2595,2595,2595,0
20240119,112200,2099399365,2595,2595,2595,2595,287
20240119,112100,2098654600,2595,2590,2595,2590,2572
20240119,112000,2091992965,2590,2595,2595,2590,2217
20240119,111900,2086243590,2595,2595,2595,2595,0
20240119,111800,2086243590,2595,2595,2595,2595,1380
20240119,111700,2082662490,2595,2605,2605,2595,9501
20240119,111600,2057961380,2605,2605,2605,2605,2000
20240119,111500,2052751380,2610,2610,2610,2610,600
20240119,111400,2051185380,2610,2605,2610,2605,1211
20240119,111300,2048024675,2605,2600,2605,2595,2923
20240119,111200,2040412560,2595,2600,2600,2595,275
20240119,111100,2039698930,2600,2600,2600,2600,31
20240119,111000,2039618330,2600,2600,2600,2600,0
20240119,110900,2039618330,2600,2600,2600,2600,121
20240119,110800,2039303730,2600,2610,2610,2600,899
20240119,110700,2036966230,2610,2600,2610,2600,20
20240119,110600,2036914130,2600,2615,2615,2600,1108
20240119,110500,2034031830,2615,2605,2615,2600,5428
20240119,110400,2019918565,2605,2600,2605,2600,927
20240119,110300,2017503740,2600,2600,2600,2600,1857
20240119,110200,2012675540,2600,2605,2605,2600,7974
20240119,110100,1991938775,2605,2605,2610,2605,8148
20240119,110000,1970712485,2615,2615,2615,2615,12
20240119,105900,1970681105,2615,2610,2615,2610,223
20240119,105800,1970099065,2605,2605,2610,2605,841
20240119,105700,1967907010,2605,2620,2620,2605,12960
20240119,105600,1934055155,2620,2630,2630,2615,12833
20240119,105500,1900449735,2630,2630,2635,2625,13817
20240119,105400,1864150600,2630,2635,2635,2625,15801
20240119,105300,1822561320,2630,2625,2635,2625,12348
20240119,105200,1790120615,2625,2615,2630,2615,16491
20240119,105100,1746923870,2610,2610,2615,2610,2305
20240119,105000,1740896795,2615,2615,2615,2610,1507
20240119,104900,1736963230,2615,2615,2620,2610,1199
20240119,104800,1733829955,2610,2615,2615,2610,2515
20240119,104700,1727253280,2615,2610,2615,2600,2803
20240119,104600,1719940180,2610,2605,2610,2600,473
20240119,104500,1718707555,2605,2605,2605,2605,10
20240119,104400,1718681505,2610,2610,2610,2610,0
20240119,104300,1718681505,2610,2610,2610,2610,26
20240119,104200,1718613645,2610,2610,2610,2610,23
20240119,104100,1718553615,2600,2605,2605,2600,701
20240119,104000,1716727645,2605,2610,2610,2605,338
20240119,103900,1715846655,2605,2610,2610,2605,2004
20240119,103800,1710626230,2610,2605,2610,2605,1749
20240119,103700,1706069000,2605,2600,2605,2600,1292
20240119,103600,1702709415,2600,2605,2605,2600,46
20240119,103500,1702589805,2605,2605,2605,2605,1136
20240119,103400,1699630525,2605,2600,2605,2600,2583
20240119,103300,1692901885,2590,2600,2600,2590,7543
20240119,103200,1673334000,2605,2600,2605,2595,6664
20240119,103100,1656035675,2600,2605,2605,2595,8390
20240119,103000,1634216135,2610,2610,2610,2610,57
20240119,102900,1634067365,2600,2600,2600,2600,1
20240119,102800,1634064765,2600,2600,2600,2600,849
20240119,102700,1631857365,2600,2600,2610,2600,743
20240119,102600,1629925525,2600,2595,2600,2595,3189
20240119,102500,1621637460,2595,2595,2595,2595,114
20240119,102400,1621341630,2600,2600,2600,2600,2614
20240119,102300,1614545230,2600,2610,2610,2600,955
20240119,102200,1612059575,2610,2610,2615,2610,2287
20240119,102100,1606090490,2605,2605,2610,2605,1102
20240119,102000,1603219275,2605,2605,2605,2605,2417
20240119,101900,1596922990,2610,2605,2610,2605,3498
20240119,101800,1587796480,2600,2600,2610,2600,3520
20240119,101700,1578635940,2610,2600,2615,2600,16776
20240119,101600,1534892600,2590,2595,2595,2590,3050
20240119,101500,1526978080,2595,2580,2595,2580,12767
20240119,101400,1493968120,2585,2585,2585,2585,3435
20240119,101300,1485088645,2585,2590,2595,2585,5113
20240119,101200,1471855200,2590,2580,2590,2580,1047
20240119,101100,1469148830,2585,2585,2585,2585,213
20240119,101000,1468598225,2585,2580,2585,2580,3297
20240119,100900,1460090865,2580,2585,2585,2580,19
20240119,100800,1460041785,2585,2585,2585,2585,1001
20240119,100700,1457454200,2575,2590,2590,2575,14952
20240119,100600,1418878460,2590,2590,2590,2590,1667
20240119,100500,1414560930,2590,2600,2600,2590,2771
20240119,100400,1407382250,2595,2600,2600,2595,237
20240119,100300,1406766680,2595,2600,2600,2595,54
20240119,100200,1406626535,2600,2600,2600,2595,3878
20240119,100100,1396554860,2605,2605,2605,2605,5307
20240119,100000,1382730125,2605,2605,2610,2605,660
20240119,095900,1381008275,2605,2605,2610,2605,2128
20240119,095800,1375462480,2605,2610,2610,2605,4
20240119,095700,1375452045,2605,2605,2605,2605,81
20240119,095600,1375241040,2610,2610,2610,2600,9893
20240119,095500,1349420915,2595,2595,2595,2595,51
20240119,095400,1349288570,2590,2610,2610,2590,5849
20240119,095300,1334090585,2620,2610,2620,2610,168
20240119,095200,1333651055,2610,2625,2625,2610,10871
20240119,095100,1305249850,2625,2600,2630,2600,21562
20240119,095000,1248810315,2595,2595,2595,2595,988
20240119,094900,1246246455,2595,2600,2600,2595,2324
20240119,094800,1240209340,2600,2600,2600,2600,1186
20240119,094700,1237125740,2600,2605,2610,2600,1591
20240119,094600,1232989110,2605,2605,2605,2605,1159
20240119,094500,1229969915,2610,2605,2615,2605,327
20240119,094400,1229116475,2605,2600,2610,2600,2019
20240119,094300,1223849700,2605,2605,2605,2590,13093
20240119,094200,1189892965,2605,2605,2610,2605,902
20240119,094100,1187542750,2600,2610,2610,2600,1253
20240119,094000,1184278180,2610,2620,2620,2600,1382
20240119,093900,1180676945,2620,2620,2620,2605,5407
20240119,093800,1166582075,2620,2610,2620,2595,5692
20240119,093700,1151772205,2610,2610,2620,2610,7211
20240119,093600,1132907870,2610,2610,2615,2610,1373
20240119,093500,1129323385,2610,2610,2610,2610,6664
20240119,093400,1111930345,2610,2605,2610,2605,1962
20240119,093300,1106813905,2610,2600,2610,2600,7179
20240119,093200,1088104690,2595,2595,2595,2590,7939
20240119,093100,1067504885,2600,2595,2600,2590,3483
20240119,093000,1058482615,2595,2595,2595,2590,434
20240119,092900,1057356390,2595,2595,2595,2590,1417
20240119,092800,1053684855,2600,2595,2600,2595,2552
20240119,092700,1047049705,2595,2600,2605,2595,4140
20240119,092600,1036291360,2600,2605,2605,2600,3810
20240119,092500,1026372915,2605,2600,2610,2600,2225
20240119,092400,1020571815,2600,2605,2610,2600,8445
20240119,092300,998572330,2610,2605,2610,2605,9050
20240119,092200,974986545,2605,2590,2605,2585,13826
20240119,092100,939140455,2590,2585,2590,2585,731
20240119,092000,937250265,2585,2575,2590,2575,5782
20240119,091900,922318090,2580,2585,2590,2570,18793
20240119,091800,873849135,2590,2585,2590,2585,693
20240119,091700,872057675,2585,2590,2595,2585,5251
20240119,091600,858475920,2595,2585,2595,2585,1420
20240119,091500,854800640,2590,2605,2605,2590,18477
20240119,091400,806868205,2605,2605,2605,2600,7762
20240119,091300,786650795,2605,2595,2605,2595,2908
20240119,091200,779095735,2595,2585,2600,2585,20326
20240119,091100,726324255,2585,2585,2585,2580,4230
20240119,091000,715409265,2585,2590,2590,2585,10607
20240119,090900,687954430,2595,2575,2595,2570,14846
20240119,090800,649593275,2570,2580,2580,2570,4641
20240119,090700,637635290,2575,2580,2585,2570,13747
20240119,090600,602212225,2580,2575,2580,2570,8234
20240119,090500,581009235,2575,2580,2585,2570,14205
20240119,090400,544436915,2585,2565,2585,2560,21976
20240119,090300,487922345,2560,2565,2575,2560,7958
20240119,090200,467504390,2565,2565,2570,2550,13656
20240119,090100,432561715,2555,2550,2560,2535,60624
20240119,090000,277911240,2555,2590,2590,2535,108408