stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,191000,895938630,2550,2550,2550,2550,8485
20240119,190900,895938630,2550,2550,2550,2550,0
20240119,190800,895938630,2550,2550,2550,2550,0
20240119,190700,895938630,2550,2550,2550,2550,0
20240119,190600,895938630,2550,2550,2550,2550,0
20240119,190500,895938630,2550,2550,2550,2550,0
20240119,190400,895938630,2550,2550,2550,2550,0
20240119,190300,895938630,2550,2550,2550,2550,0
20240119,190200,895938630,2550,2550,2550,2550,0
20240119,190100,895938630,2550,2550,2550,2550,0
20240119,190000,895938630,2550,2550,2550,2550,0
20240119,185900,895938630,2550,2550,2550,2550,0
20240119,185800,895938630,2550,2550,2550,2550,0
20240119,185700,895938630,2550,2550,2550,2550,0
20240119,185600,895938630,2550,2550,2550,2550,0
20240119,185500,895938630,2550,2550,2550,2550,0
20240119,185400,895938630,2550,2550,2550,2550,0
20240119,185300,895938630,2550,2550,2550,2550,0
20240119,185200,895938630,2550,2550,2550,2550,0
20240119,185100,895938630,2550,2550,2550,2550,0
20240119,185000,895938630,2550,2550,2550,2550,0
20240119,184900,895938630,2550,2550,2550,2550,0
20240119,184800,895938630,2550,2550,2550,2550,0
20240119,184700,895938630,2550,2550,2550,2550,0
20240119,184600,895938630,2550,2550,2550,2550,0
20240119,184500,895938630,2550,2550,2550,2550,0
20240119,184400,895938630,2550,2550,2550,2550,0
20240119,184300,895938630,2550,2550,2550,2550,0
20240119,184200,895938630,2550,2550,2550,2550,0
20240119,184100,895938630,2550,2550,2550,2550,0
20240119,184000,895938630,2550,2550,2550,2550,8485
20240119,183900,895938630,2550,2550,2550,2550,0
20240119,183800,895938630,2550,2550,2550,2550,0
20240119,183700,895938630,2550,2550,2550,2550,0
20240119,183600,895938630,2550,2550,2550,2550,0
20240119,183500,895938630,2550,2550,2550,2550,0
20240119,183400,895938630,2550,2550,2550,2550,0
20240119,183300,895938630,2550,2550,2550,2550,0
20240119,183200,895938630,2550,2550,2550,2550,0
20240119,183100,895938630,2550,2550,2550,2550,0
20240119,183000,895938630,2550,2550,2550,2550,0
20240119,182900,895938630,2550,2550,2550,2550,0
20240119,182800,895938630,2550,2550,2550,2550,0
20240119,182700,895938630,2550,2550,2550,2550,0
20240119,182600,895938630,2550,2550,2550,2550,0
20240119,182500,895938630,2550,2550,2550,2550,0
20240119,182400,895938630,2550,2550,2550,2550,0
20240119,182300,895938630,2550,2550,2550,2550,0
20240119,182200,895938630,2550,2550,2550,2550,0
20240119,182100,895938630,2550,2550,2550,2550,0
20240119,182000,895938630,2550,2550,2550,2550,0
20240119,181900,895938630,2550,2550,2550,2550,0
20240119,181800,895938630,2550,2550,2550,2550,0
20240119,181700,895938630,2550,2550,2550,2550,0
20240119,181600,895938630,2550,2550,2550,2550,0
20240119,181500,895938630,2550,2550,2550,2550,0
20240119,181400,895938630,2550,2550,2550,2550,0
20240119,181300,895938630,2550,2550,2550,2550,0
20240119,181200,895938630,2550,2550,2550,2550,0
20240119,181100,895938630,2550,2550,2550,2550,0
20240119,181000,895938630,2550,2550,2550,2550,8485
20240119,180900,895938630,2550,2550,2550,2550,0
20240119,180800,895938630,2550,2550,2550,2550,0
20240119,180700,895938630,2550,2550,2550,2550,0
20240119,180600,895938630,2550,2550,2550,2550,0
20240119,180500,895938630,2550,2550,2550,2550,0
20240119,180400,895938630,2550,2550,2550,2550,0
20240119,180300,895938630,2550,2550,2550,2550,0
20240119,180200,895938630,2550,2550,2550,2550,0
20240119,180100,895938630,2550,2550,2550,2550,0
20240119,180000,895938630,2550,2550,2550,2550,0
20240119,175900,895938630,2550,2550,2550,2550,0
20240119,175800,895938630,2550,2550,2550,2550,0
20240119,175700,895938630,2550,2550,2550,2550,0
20240119,175600,895938630,2550,2550,2550,2550,0
20240119,175500,895938630,2550,2550,2550,2550,0
20240119,175400,895938630,2550,2550,2550,2550,0
20240119,175300,895938630,2550,2550,2550,2550,0
20240119,175200,895938630,2550,2550,2550,2550,0
20240119,175100,895938630,2550,2550,2550,2550,0
20240119,175000,895938630,2550,2550,2550,2550,0
20240119,174900,895938630,2550,2550,2550,2550,0
20240119,174800,895938630,2550,2550,2550,2550,0
20240119,174700,895938630,2550,2550,2550,2550,0
20240119,174600,895938630,2550,2550,2550,2550,0
20240119,174500,895938630,2550,2550,2550,2550,0
20240119,174400,895938630,2550,2550,2550,2550,0
20240119,174300,895938630,2550,2550,2550,2550,0
20240119,174200,895938630,2550,2550,2550,2550,0
20240119,174100,895938630,2550,2550,2550,2550,0
20240119,174000,895938630,2550,2550,2550,2550,8485
20240119,173900,895938630,2550,2550,2550,2550,0
20240119,173800,895938630,2550,2550,2550,2550,0
20240119,173700,895938630,2550,2550,2550,2550,0
20240119,173600,895938630,2550,2550,2550,2550,0
20240119,173500,895938630,2550,2550,2550,2550,0
20240119,173400,895938630,2550,2550,2550,2550,0
20240119,173300,895938630,2550,2550,2550,2550,0
20240119,173200,895938630,2550,2550,2550,2550,0
20240119,173100,895938630,2550,2550,2550,2550,0
20240119,173000,895938630,2550,2550,2550,2550,0
20240119,172900,895938630,2550,2550,2550,2550,0
20240119,172800,895938630,2550,2550,2550,2550,0
20240119,172700,895938630,2550,2550,2550,2550,0
20240119,172600,895938630,2550,2550,2550,2550,0
20240119,172500,895938630,2550,2550,2550,2550,0
20240119,172400,895938630,2550,2550,2550,2550,0
20240119,172300,895938630,2550,2550,2550,2550,0
20240119,172200,895938630,2550,2550,2550,2550,0
20240119,172100,895938630,2550,2550,2550,2550,0
20240119,172000,895938630,2550,2550,2550,2550,0
20240119,171900,895938630,2550,2550,2550,2550,0
20240119,171800,895938630,2550,2550,2550,2550,0
20240119,171700,895938630,2550,2550,2550,2550,0
20240119,171600,895938630,2550,2550,2550,2550,0
20240119,171500,895938630,2550,2550,2550,2550,0
20240119,171400,895938630,2550,2550,2550,2550,0
20240119,171300,895938630,2550,2550,2550,2550,0
20240119,171200,895938630,2550,2550,2550,2550,0
20240119,171100,895938630,2550,2550,2550,2550,0
20240119,171000,895938630,2550,2550,2550,2550,8485
20240119,170900,895938630,2550,2550,2550,2550,0
20240119,170800,895938630,2550,2550,2550,2550,0
20240119,170700,895938630,2550,2550,2550,2550,0
20240119,170600,895938630,2550,2550,2550,2550,0
20240119,170500,895938630,2550,2550,2550,2550,0
20240119,170400,895938630,2550,2550,2550,2550,0
20240119,170300,895938630,2550,2550,2550,2550,0
20240119,170200,895938630,2550,2550,2550,2550,0
20240119,170100,895938630,2550,2550,2550,2550,0
20240119,170000,895938630,2550,2550,2550,2550,0
20240119,165900,895938630,2550,2550,2550,2550,0
20240119,165800,895938630,2550,2550,2550,2550,0
20240119,165700,895938630,2550,2550,2550,2550,0
20240119,165600,895938630,2550,2550,2550,2550,0
20240119,165500,895938630,2550,2550,2550,2550,0
20240119,165400,895938630,2550,2550,2550,2550,0
20240119,165300,895938630,2550,2550,2550,2550,0
20240119,165200,895938630,2550,2550,2550,2550,0
20240119,165100,895938630,2550,2550,2550,2550,0
20240119,165000,895938630,2550,2550,2550,2550,0
20240119,164900,895938630,2550,2550,2550,2550,0
20240119,164800,895938630,2550,2550,2550,2550,0
20240119,164700,895938630,2550,2550,2550,2550,0
20240119,164600,895938630,2550,2550,2550,2550,0
20240119,164500,895938630,2550,2550,2550,2550,0
20240119,164400,895938630,2550,2550,2550,2550,0
20240119,164300,895938630,2550,2550,2550,2550,0
20240119,164200,895938630,2550,2550,2550,2550,0
20240119,164100,895938630,2550,2550,2550,2550,0
20240119,164000,895938630,2550,2550,2550,2550,8485
20240119,163900,895938630,2550,2550,2550,2550,0
20240119,163800,895938630,2550,2550,2550,2550,0
20240119,163700,895938630,2550,2550,2550,2550,0
20240119,163600,895938630,2550,2550,2550,2550,0
20240119,163500,895938630,2550,2550,2550,2550,0
20240119,163400,895938630,2550,2550,2550,2550,0
20240119,163300,895938630,2550,2550,2550,2550,0
20240119,163200,895938630,2550,2550,2550,2550,0
20240119,163100,895938630,2550,2550,2550,2550,0
20240119,163000,895938630,2550,2550,2550,2550,0
20240119,162900,895938630,2550,2550,2550,2550,0
20240119,162800,895938630,2550,2550,2550,2550,0
20240119,162700,895938630,2550,2550,2550,2550,0
20240119,162600,895938630,2550,2550,2550,2550,0
20240119,162500,895938630,2550,2550,2550,2550,0
20240119,162400,895938630,2550,2550,2550,2550,0
20240119,162300,895938630,2550,2550,2550,2550,0
20240119,162200,895938630,2550,2550,2550,2550,0
20240119,162100,895938630,2550,2550,2550,2550,0
20240119,162000,895938630,2550,2550,2550,2550,0
20240119,161900,895938630,2550,2550,2550,2550,0
20240119,161800,895938630,2550,2550,2550,2550,0
20240119,161700,895938630,2550,2550,2550,2550,0
20240119,161600,895938630,2550,2550,2550,2550,0
20240119,161500,895938630,2550,2550,2550,2550,0
20240119,161400,895938630,2550,2550,2550,2550,0
20240119,161300,895938630,2550,2550,2550,2550,0
20240119,161200,895938630,2550,2550,2550,2550,0
20240119,161100,895938630,2550,2550,2550,2550,0
20240119,161000,895938630,2550,2550,2550,2550,8485
20240119,160900,895938630,2550,2550,2550,2550,0
20240119,160800,895938630,2550,2550,2550,2550,0
20240119,160700,895938630,2550,2550,2550,2550,0
20240119,160600,895938630,2550,2550,2550,2550,0
20240119,160500,895938630,2550,2550,2550,2550,0
20240119,160400,895938630,2550,2550,2550,2550,0
20240119,160300,895938630,2550,2550,2550,2550,0
20240119,160200,895938630,2550,2550,2550,2550,0
20240119,160100,895938630,2550,2550,2550,2550,0
20240119,160000,895938630,2550,2550,2550,2550,0
20240119,155900,895938630,2550,2550,2550,2550,0
20240119,155800,895938630,2550,2550,2550,2550,0
20240119,155700,895938630,2550,2550,2550,2550,0
20240119,155600,895938630,2550,2550,2550,2550,0
20240119,155500,895938630,2550,2550,2550,2550,0
20240119,155400,895938630,2550,2550,2550,2550,0
20240119,155300,895938630,2550,2550,2550,2550,0
20240119,155200,895938630,2550,2550,2550,2550,0
20240119,155100,895938630,2550,2550,2550,2550,0
20240119,155000,895938630,2550,2550,2550,2550,0
20240119,154900,895938630,2550,2550,2550,2550,0
20240119,154800,895938630,2550,2550,2550,2550,0
20240119,154700,895938630,2550,2550,2550,2550,0
20240119,154600,895938630,2550,2550,2550,2550,0
20240119,154500,895938630,2550,2550,2550,2550,0
20240119,154400,895938630,2550,2550,2550,2550,0
20240119,154300,895938630,2550,2550,2550,2550,0
20240119,154200,895938630,2550,2550,2550,2550,0
20240119,154100,895938630,2550,2550,2550,2550,0
20240119,154000,895938630,2550,2550,2550,2550,8485
20240119,153900,895938630,2550,2550,2550,2550,0
20240119,153800,895938630,2550,2550,2550,2550,0
20240119,153700,895938630,2550,2550,2550,2550,0
20240119,153600,895938630,2550,2550,2550,2550,0
20240119,153500,895938630,2550,2550,2550,2550,0
20240119,153400,895938630,2550,2550,2550,2550,0
20240119,153300,895938630,2550,2550,2550,2550,0
20240119,153200,895938630,2550,2550,2550,2550,0
20240119,153100,895938630,2550,2550,2550,2550,0
20240119,153000,895938630,2550,2550,2550,2550,8485
20240119,152900,874301880,2540,2540,2540,2540,0
20240119,152800,874301880,2540,2540,2540,2540,0
20240119,152700,874301880,2540,2540,2540,2540,0
20240119,152600,874301880,2540,2540,2540,2540,0
20240119,152500,874301880,2540,2540,2540,2540,0
20240119,152400,874301880,2540,2540,2540,2540,0
20240119,152300,874301880,2540,2540,2540,2540,0
20240119,152200,874301880,2540,2540,2540,2540,0
20240119,152100,874301880,2540,2540,2540,2540,0
20240119,152000,874301880,2540,2540,2540,2540,0
20240119,151900,874301880,2540,2530,2540,2525,1307
20240119,151800,870988870,2530,2525,2530,2525,96
20240119,151700,870746460,2530,2530,2530,2530,0
20240119,151600,870746460,2530,2525,2530,2525,213
20240119,151500,870208535,2525,2520,2525,2520,1976
20240119,151400,865219140,2525,2525,2525,2525,0
20240119,151300,865219140,2525,2530,2530,2525,17
20240119,151200,865176145,2525,2530,2530,2525,12
20240119,151100,865145795,2530,2530,2530,2530,50
20240119,151000,865019295,2530,2530,2530,2530,0
20240119,150900,865019295,2530,2530,2530,2530,101
20240119,150800,864763765,2530,2520,2530,2520,12
20240119,150700,864733515,2530,2525,2530,2525,1522
20240119,150600,860890460,2525,2525,2525,2525,4
20240119,150500,860880360,2525,2520,2525,2520,127
20240119,150400,860560170,2520,2525,2525,2515,4756
20240119,150300,848591345,2525,2525,2525,2525,5
20240119,150200,848578720,2525,2525,2525,2525,0
20240119,150100,848578720,2525,2525,2525,2525,971
20240119,150000,846126945,2530,2530,2530,2530,0
20240119,145900,846126945,2530,2530,2530,2525,32
20240119,145800,846045990,2530,2525,2530,2525,10
20240119,145700,846020735,2530,2530,2530,2530,1
20240119,145600,846018205,2530,2530,2530,2530,0
20240119,145500,846018205,2530,2530,2530,2530,35
20240119,145400,845929655,2530,2530,2530,2530,1
20240119,145300,845927125,2530,2530,2530,2530,1
20240119,145200,845924595,2525,2525,2530,2525,3056
20240119,145100,838208190,2525,2525,2525,2525,0
20240119,145000,838208190,2525,2525,2525,2525,3
20240119,144900,838200615,2525,2525,2525,2525,3
20240119,144800,838193040,2525,2525,2525,2510,1510
20240119,144700,834396950,2525,2530,2530,2525,103
20240119,144600,834136855,2530,2520,2530,2515,3838
20240119,144500,824465090,2525,2525,2525,2525,16
20240119,144400,824424690,2525,2525,2525,2525,2423
20240119,144300,818306615,2530,2520,2530,2520,2
20240119,144200,818301565,2530,2530,2530,2530,0
20240119,144100,818301565,2530,2530,2530,2530,89
20240119,144000,818076395,2530,2530,2530,2530,30
20240119,143900,818000495,2530,2530,2530,2530,0
20240119,143800,818000495,2530,2525,2530,2520,441
20240119,143700,816887175,2525,2520,2525,2520,38
20240119,143600,816791410,2520,2525,2525,2520,206
20240119,143500,816272285,2520,2520,2520,2520,1334
20240119,143400,812910605,2520,2525,2525,2520,6
20240119,143300,812895470,2520,2520,2520,2520,0
20240119,143200,812895470,2520,2520,2520,2520,0
20240119,143100,812895470,2520,2520,2520,2520,450
20240119,143000,811761470,2525,2525,2525,2525,2
20240119,142900,811756420,2520,2520,2520,2520,0
20240119,142800,811756420,2520,2520,2520,2520,912
20240119,142700,809458180,2515,2515,2520,2515,453
20240119,142600,808318880,2515,2515,2515,2515,552
20240119,142500,806930600,2515,2515,2515,2515,0
20240119,142400,806930600,2515,2515,2515,2515,138
20240119,142300,806583530,2515,2515,2515,2515,42
20240119,142200,806477900,2515,2515,2515,2515,0
20240119,142100,806477900,2515,2515,2515,2515,501
20240119,142000,805217885,2510,2515,2515,2510,2389
20240119,141900,799210915,2515,2515,2520,2515,12
20240119,141800,799180730,2520,2520,2520,2520,51
20240119,141700,799052210,2515,2515,2515,2515,1282
20240119,141600,795827980,2515,2515,2515,2515,1000
20240119,141500,793312980,2515,2510,2515,2510,321
20240119,141400,792507020,2510,2510,2515,2510,232
20240119,141300,791924695,2515,2515,2515,2510,11
20240119,141200,791897035,2515,2515,2515,2515,631
20240119,141100,790310070,2515,2515,2515,2515,529
20240119,141000,788979635,2515,2515,2515,2515,301
20240119,140900,788222620,2515,2520,2520,2515,202
20240119,140800,787714585,2515,2515,2515,2510,2442
20240119,140700,781574600,2520,2520,2520,2520,508
20240119,140600,780294440,2520,2515,2520,2515,181
20240119,140500,779838595,2515,2525,2525,2515,8606
20240119,140400,758151740,2530,2525,2530,2525,16
20240119,140300,758111325,2525,2520,2525,2520,25
20240119,140200,758048300,2525,2520,2530,2520,643
20240119,140100,756426870,2525,2520,2535,2520,502
20240119,140000,755159315,2525,2525,2525,2525,5984
20240119,135900,740049715,2530,2530,2530,2530,180
20240119,135800,739594315,2535,2535,2535,2535,0
20240119,135700,739594315,2535,2530,2535,2530,378
20240119,135600,738636715,2530,2530,2530,2530,24
20240119,135500,738575995,2530,2530,2530,2530,10
20240119,135400,738550695,2530,2535,2535,2530,3202
20240119,135300,730449630,2535,2535,2535,2535,0
20240119,135200,730449630,2535,2530,2535,2530,2
20240119,135100,730444565,2535,2535,2535,2535,71
20240119,135000,730264580,2540,2535,2540,2535,3021
20240119,134900,722596335,2540,2540,2540,2540,16
20240119,134800,722555695,2535,2540,2540,2535,82
20240119,134700,722347760,2540,2540,2540,2535,986
20240119,134600,719848050,2530,2535,2540,2530,769
20240119,134500,717898510,2535,2535,2535,2535,1454
20240119,134400,714212620,2535,2535,2535,2535,0
20240119,134300,714212620,2535,2535,2535,2535,0
20240119,134200,714212620,2535,2535,2535,2535,1155
20240119,134100,711284695,2535,2535,2535,2535,0
20240119,134000,711284695,2535,2535,2535,2535,234
20240119,133900,710691505,2540,2540,2540,2540,0
20240119,133800,710691505,2540,2540,2540,2540,0
20240119,133700,710691505,2540,2540,2540,2540,0
20240119,133600,710691505,2540,2540,2540,2540,0
20240119,133500,710691505,2540,2540,2540,2540,1068
20240119,133400,707978785,2535,2535,2535,2535,196
20240119,133300,707481925,2540,2540,2540,2540,0
20240119,133200,707481925,2540,2540,2540,2530,310
20240119,133100,706694575,2540,2535,2540,2530,1223
20240119,133000,703598800,2540,2540,2540,2540,0
20240119,132900,703598800,2540,2540,2540,2540,0
20240119,132800,703598800,2540,2540,2540,2540,0
20240119,132700,703598800,2540,2540,2540,2540,2
20240119,132600,703593720,2540,2535,2540,2535,243
20240119,132500,702977695,2535,2530,2535,2530,516
20240119,132400,701669705,2535,2535,2535,2535,52
20240119,132300,701537885,2535,2535,2535,2535,1924
20240119,132200,696660545,2530,2530,2530,2530,2035
20240119,132100,691511995,2530,2530,2530,2530,747
20240119,132000,689622085,2530,2530,2530,2530,0
20240119,131900,689622085,2530,2530,2530,2530,401
20240119,131800,688607555,2530,2530,2530,2530,55
20240119,131700,688468405,2530,2535,2535,2530,282
20240119,131600,687754460,2535,2535,2535,2535,18
20240119,131500,687708830,2535,2535,2535,2535,40
20240119,131400,687607430,2535,2535,2535,2535,500
20240119,131300,686339930,2535,2530,2535,2530,7
20240119,131200,686322210,2525,2530,2535,2525,347
20240119,131100,685445210,2530,2530,2530,2530,200
20240119,131000,684939210,2535,2525,2535,2525,187
20240119,130900,684465725,2525,2535,2535,2525,29
20240119,130800,684392385,2525,2535,2535,2525,5080
20240119,130700,671561440,2535,2535,2535,2535,11
20240119,130600,671533555,2535,2530,2535,2530,425
20240119,130500,670458295,2535,2535,2535,2535,107
20240119,130400,670187050,2535,2535,2535,2535,100
20240119,130300,669933550,2535,2535,2535,2535,1
20240119,130200,669931015,2540,2540,2540,2540,10
20240119,130100,669905615,2540,2525,2540,2525,85
20240119,130000,669690975,2525,2530,2530,2525,1740
20240119,125900,665291465,2540,2535,2540,2530,5039
20240119,125800,652542535,2535,2535,2535,2535,10
20240119,125700,652517185,2535,2530,2535,2530,6
20240119,125600,652501995,2530,2535,2535,2530,458
20240119,125500,651340985,2540,2540,2540,2540,0
20240119,125400,651340985,2540,2535,2540,2535,101
20240119,125300,651084945,2535,2540,2540,2530,5052
20240119,125200,638291930,2540,2540,2540,2540,1
20240119,125100,638289390,2540,2540,2540,2540,0
20240119,125000,638289390,2540,2540,2540,2540,0
20240119,124900,638289390,2540,2540,2540,2540,0
20240119,124800,638289390,2540,2540,2540,2540,21
20240119,124700,638236050,2540,2535,2540,2535,191
20240119,124600,637751860,2535,2535,2535,2535,25
20240119,124500,637688485,2540,2535,2540,2535,2784
20240119,124400,630631025,2540,2535,2540,2535,11
20240119,124300,630603135,2540,2540,2540,2540,5
20240119,124200,630590435,2540,2540,2540,2540,0
20240119,124100,630590435,2540,2540,2540,2535,503
20240119,124000,629312820,2540,2540,2540,2540,611
20240119,123900,627760880,2540,2540,2540,2540,0
20240119,123800,627760880,2540,2535,2540,2535,502
20240119,123700,626485805,2535,2540,2540,2535,548
20240119,123600,625094075,2540,2540,2540,2535,460
20240119,123500,623927695,2540,2540,2540,2540,0
20240119,123400,623927695,2540,2540,2540,2540,0
20240119,123300,623927695,2540,2540,2540,2540,0
20240119,123200,623927695,2540,2540,2540,2540,7
20240119,123100,623909915,2530,2535,2535,2530,500
20240119,123000,622643780,2540,2540,2540,2540,1
20240119,122900,622641240,2540,2540,2540,2540,0
20240119,122800,622641240,2540,2540,2540,2540,550
20240119,122700,621244240,2540,2540,2540,2540,2
20240119,122600,621239160,2540,2540,2540,2540,0
20240119,122500,621239160,2540,2540,2540,2540,10
20240119,122400,621213760,2540,2540,2540,2540,2
20240119,122300,621208680,2530,2530,2530,2530,1183
20240119,122200,618215690,2540,2540,2540,2540,50
20240119,122100,618088690,2540,2540,2540,2540,0
20240119,122000,618088690,2540,2530,2540,2530,2
20240119,121900,618083620,2540,2535,2540,2535,193
20240119,121800,617594355,2535,2535,2535,2535,0
20240119,121700,617594355,2535,2535,2535,2535,100
20240119,121600,617340855,2535,2535,2535,2535,0
20240119,121500,617340855,2535,2535,2535,2535,1500
20240119,121400,613538355,2535,2535,2535,2535,156
20240119,121300,613142895,2535,2535,2535,2535,0
20240119,121200,613142895,2535,2535,2535,2535,1
20240119,121100,613140360,2530,2535,2535,2530,13
20240119,121000,613107465,2535,2530,2535,2530,4
20240119,120900,613097335,2530,2530,2535,2530,221
20240119,120800,612538055,2535,2535,2535,2535,2
20240119,120700,612532985,2530,2530,2530,2530,1694
20240119,120600,608247165,2530,2530,2530,2530,53
20240119,120500,608113075,2525,2525,2530,2525,339
20240119,120400,607257050,2525,2535,2535,2525,863
20240119,120300,605077925,2535,2535,2535,2535,0
20240119,120200,605077925,2535,2535,2535,2530,696
20240119,120100,603316065,2535,2525,2535,2525,505
20240119,120000,602038420,2525,2535,2535,2525,1203
20240119,115900,598995290,2535,2530,2535,2530,3051
20240119,115800,591261260,2530,2535,2540,2530,1997
20240119,115700,586207735,2530,2540,2540,2530,984
20240119,115600,583715300,2540,2540,2540,2540,12
20240119,115500,583684820,2540,2545,2545,2540,9
20240119,115400,583661920,2540,2545,2545,2540,508
20240119,115300,582371560,2540,2550,2550,2540,3720
20240119,115200,572915220,2545,2545,2545,2545,375
20240119,115100,571960845,2545,2545,2545,2545,36
20240119,115000,571869225,2550,2550,2550,2550,118
20240119,114900,571568325,2550,2550,2550,2550,0
20240119,114800,571568325,2550,2550,2550,2550,0
20240119,114700,571568325,2550,2550,2550,2550,100
20240119,114600,571313325,2550,2555,2555,2550,1196
20240119,114500,568262545,2555,2555,2555,2555,0
20240119,114400,568262545,2555,2555,2555,2555,20
20240119,114300,568211445,2555,2550,2555,2550,1721
20240119,114200,563814300,2550,2555,2555,2545,194
20240119,114100,563320510,2545,2550,2550,2545,766
20240119,114000,561369045,2545,2550,2550,2545,637
20240119,113900,559744710,2555,2555,2555,2555,0
20240119,113800,559744710,2555,2555,2555,2555,5
20240119,113700,559731935,2550,2555,2555,2550,649
20240119,113600,558076540,2555,2555,2555,2555,400
20240119,113500,557054540,2555,2555,2555,2555,15
20240119,113400,557016215,2555,2555,2555,2555,107
20240119,113300,556742830,2555,2555,2555,2555,13
20240119,113200,556709615,2555,2555,2555,2555,186
20240119,113100,556234385,2555,2560,2560,2555,17
20240119,113000,556190915,2560,2560,2560,2560,130
20240119,112900,555858115,2565,2565,2565,2565,3
20240119,112800,555850420,2560,2560,2560,2560,5
20240119,112700,555837620,2560,2560,2560,2560,20
20240119,112600,555786420,2560,2560,2560,2560,0
20240119,112500,555786420,2560,2560,2560,2560,861
20240119,112400,553582260,2560,2560,2560,2560,0
20240119,112300,553582260,2560,2560,2560,2560,145
20240119,112200,553211060,2555,2560,2560,2555,16
20240119,112100,553170175,2555,2560,2560,2555,503
20240119,112000,551885000,2565,2560,2565,2545,19415
20240119,111900,502432020,2575,2575,2575,2575,0
20240119,111800,502432020,2575,2575,2575,2575,0
20240119,111700,502432020,2575,2575,2575,2575,0
20240119,111600,502432020,2575,2575,2575,2575,0
20240119,111500,502432020,2575,2565,2575,2565,175
20240119,111400,501983135,2565,2565,2565,2565,11
20240119,111300,501954920,2550,2570,2570,2550,5301
20240119,111200,488399970,2575,2575,2575,2575,20
20240119,111100,488348470,2575,2575,2575,2575,0
20240119,111000,488348470,2575,2575,2575,2575,3
20240119,110900,488340745,2560,2565,2575,2560,1614
20240119,110800,484203115,2575,2575,2575,2575,60
20240119,110700,484048615,2575,2575,2575,2575,1
20240119,110600,484046040,2565,2565,2565,2565,0
20240119,110500,484046040,2565,2575,2575,2565,602
20240119,110400,482501890,2565,2560,2565,2560,303
20240119,110300,481725660,2560,2560,2560,2560,0
20240119,110200,481725660,2560,2560,2560,2560,785
20240119,110100,479716060,2570,2570,2570,2570,22
20240119,110000,479659520,2570,2570,2570,2570,1000
20240119,105900,477089520,2570,2570,2570,2570,0
20240119,105800,477089520,2570,2570,2570,2570,800
20240119,105700,475033520,2575,2575,2575,2575,0
20240119,105600,475033520,2575,2570,2575,2570,286
20240119,105500,474298170,2560,2560,2560,2560,290
20240119,105400,473555770,2570,2570,2570,2570,0
20240119,105300,473555770,2570,2570,2570,2570,101
20240119,105200,473296200,2560,2560,2560,2560,501
20240119,105100,472013640,2560,2565,2565,2560,3045
20240119,105000,464214460,2565,2565,2565,2565,0
20240119,104900,464214460,2565,2570,2570,2565,2563
20240119,104800,457631550,2570,2570,2570,2570,553
20240119,104700,456210340,2570,2570,2570,2570,180
20240119,104600,455747740,2570,2575,2575,2570,2209
20240119,104500,450064500,2580,2585,2585,2580,482
20240119,104400,448820935,2580,2580,2580,2580,0
20240119,104300,448820935,2580,2585,2585,2580,131
20240119,104200,448482900,2585,2580,2585,2580,351
20240119,104100,447577315,2585,2585,2585,2585,1103
20240119,104000,444726060,2585,2585,2585,2585,10
20240119,103900,444700210,2585,2580,2585,2580,2357
20240119,103800,438619120,2580,2580,2580,2580,4143
20240119,103700,427930180,2580,2580,2580,2580,1442
20240119,103600,424209820,2580,2585,2585,2580,974
20240119,103500,421696895,2585,2585,2585,2585,3
20240119,103400,421689140,2585,2585,2585,2585,255
20240119,103300,421029965,2590,2590,2590,2585,118
20240119,103200,420724595,2585,2585,2585,2585,233
20240119,103100,420122290,2585,2585,2585,2585,0
20240119,103000,420122290,2585,2585,2585,2585,700
20240119,102900,418312790,2590,2590,2590,2590,0
20240119,102800,418312790,2590,2585,2590,2585,2104
20240119,102700,412873930,2580,2585,2585,2580,7382
20240119,102600,393796270,2585,2585,2585,2585,2298
20240119,102500,387855940,2585,2585,2585,2585,1
20240119,102400,387853355,2585,2585,2585,2585,185
20240119,102300,387375130,2590,2585,2590,2585,185
20240119,102200,386896330,2590,2590,2590,2590,0
20240119,102100,386896330,2590,2595,2595,2585,3446
20240119,102000,377970945,2595,2600,2600,2595,1117
20240119,101900,375072305,2600,2600,2600,2600,158
20240119,101800,374661505,2610,2610,2610,2610,200
20240119,101700,374139505,2610,2610,2610,2605,499
20240119,101600,372838090,2600,2615,2615,2600,65
20240119,101500,372668715,2595,2615,2615,2595,115
20240119,101400,372368290,2615,2610,2615,2610,2798
20240119,101300,365057195,2610,2600,2610,2600,18333
20240119,101200,317373485,2600,2600,2600,2600,1345
20240119,101100,313876485,2600,2600,2600,2595,201
20240119,101000,313354385,2595,2600,2600,2595,202
20240119,100900,312829195,2595,2595,2595,2595,198
20240119,100800,312315385,2590,2590,2590,2590,20
20240119,100700,312263585,2590,2590,2590,2590,621
20240119,100600,310655195,2600,2595,2600,2595,77
20240119,100500,310455000,2600,2595,2600,2595,195
20240119,100400,309948970,2600,2600,2600,2600,12
20240119,100300,309917770,2595,2600,2600,2595,17
20240119,100200,309873575,2595,2595,2595,2595,810
20240119,100100,307771625,2600,2600,2600,2590,53
20240119,100000,307634325,2600,2590,2600,2590,65
20240119,095900,307465965,2600,2600,2600,2600,3
20240119,095800,307458165,2595,2595,2595,2595,801
20240119,095700,305379570,2595,2595,2595,2595,0
20240119,095600,305379570,2595,2595,2595,2595,0
20240119,095500,305379570,2595,2595,2595,2595,10
20240119,095400,305353620,2600,2600,2600,2600,10
20240119,095300,305327620,2600,2595,2600,2595,2765
20240119,095200,298152440,2590,2585,2590,2585,4977
20240119,095100,285264000,2585,2585,2585,2585,873
20240119,095000,283007295,2585,2580,2590,2580,1049
20240119,094900,280300760,2590,2585,2590,2580,4180
20240119,094800,269505735,2590,2590,2590,2590,1246
20240119,094700,266278595,2590,2590,2590,2590,777
20240119,094600,264266165,2585,2590,2590,2585,1686
20240119,094500,259899490,2590,2590,2590,2590,1584
20240119,094400,255796930,2590,2590,2590,2590,100
20240119,094300,255537930,2590,2590,2590,2590,298
20240119,094200,254766110,2590,2590,2595,2590,63
20240119,094100,254602835,2595,2590,2595,2590,647
20240119,094000,252927100,2590,2590,2590,2590,1118
20240119,093900,250031480,2595,2595,2595,2595,0
20240119,093800,250031480,2595,2595,2595,2595,1
20240119,093700,250028885,2595,2595,2595,2590,403
20240119,093600,248984805,2595,2600,2600,2590,120
20240119,093500,248673895,2600,2600,2600,2600,0
20240119,093400,248673895,2600,2595,2600,2590,613
20240119,093300,247085740,2600,2595,2600,2595,1208
20240119,093200,243947490,2595,2595,2600,2595,512
20240119,093100,242618650,2600,2600,2600,2600,623
20240119,093000,240998850,2610,2595,2610,2595,2217
20240119,092900,235245720,2600,2600,2600,2600,4492
20240119,092800,223566520,2610,2610,2610,2610,153
20240119,092700,223167190,2610,2610,2610,2610,110
20240119,092600,222880090,2615,2615,2615,2615,1100
20240119,092500,220003590,2610,2600,2610,2600,3243
20240119,092400,211549360,2600,2600,2600,2595,3375
20240119,092300,202775120,2600,2620,2620,2600,1310
20240119,092200,199368620,2620,2620,2620,2620,3345
20240119,092100,190604720,2620,2610,2620,2600,4909
20240119,092000,177769595,2610,2610,2615,2605,496
20240119,091900,176475260,2610,2615,2615,2610,531
20240119,091800,175088800,2615,2615,2615,2615,1281
20240119,091700,171738985,2615,2615,2615,2615,131
20240119,091600,171396420,2615,2600,2615,2600,2209
20240119,091500,165631575,2600,2600,2600,2600,727
20240119,091400,163741375,2600,2585,2600,2585,3277
20240119,091300,155245495,2580,2590,2600,2580,1738
20240119,091200,150744865,2600,2600,2610,2600,2541
20240119,091100,144137300,2610,2610,2610,2610,3
20240119,091000,144129470,2600,2605,2605,2600,337
20240119,090900,143253245,2605,2630,2630,2600,5320
20240119,090800,129406705,2630,2595,2630,2595,20351
20240119,090700,76144115,2595,2580,2595,2580,1019
20240119,090600,73504945,2580,2580,2580,2580,789
20240119,090500,71469325,2580,2580,2590,2580,1217
20240119,090400,68319455,2580,2580,2600,2580,2796
20240119,090300,61068185,2580,2575,2595,2575,4385
20240119,090200,49710975,2575,2570,2590,2570,692
20240119,090100,47928315,2580,2595,2595,2560,512
20240119,090000,46605540,2600,2545,2600,2545,18215