stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,200200,10243810420,3205,3205,3205,3205,23489
20240119,200100,10243810420,3205,3205,3205,3205,0
20240119,200000,10243810420,3205,3205,3205,3205,0
20240119,195900,10243810420,3205,3205,3205,3205,0
20240119,195800,10243810420,3205,3205,3205,3205,0
20240119,195700,10243810420,3205,3205,3205,3205,0
20240119,195600,10243810420,3205,3205,3205,3205,0
20240119,195500,10243810420,3205,3205,3205,3205,0
20240119,195400,10243810420,3205,3205,3205,3205,0
20240119,195300,10243810420,3205,3205,3205,3205,0
20240119,195200,10243810420,3205,3205,3205,3205,0
20240119,195100,10243810420,3205,3205,3205,3205,0
20240119,195000,10243810420,3205,3205,3205,3205,0
20240119,194900,10243810420,3205,3205,3205,3205,0
20240119,194800,10243810420,3205,3205,3205,3205,0
20240119,194700,10243810420,3205,3205,3205,3205,0
20240119,194600,10243810420,3205,3205,3205,3205,0
20240119,194500,10243810420,3205,3205,3205,3205,0
20240119,194400,10243810420,3205,3205,3205,3205,0
20240119,194300,10243810420,3205,3205,3205,3205,0
20240119,194200,10243810420,3205,3205,3205,3205,0
20240119,194100,10243810420,3205,3205,3205,3205,0
20240119,194000,10243810420,3205,3205,3205,3205,0
20240119,193900,10243810420,3205,3205,3205,3205,0
20240119,193800,10243810420,3205,3205,3205,3205,0
20240119,193700,10243810420,3205,3205,3205,3205,0
20240119,193600,10243810420,3205,3205,3205,3205,0
20240119,193500,10243810420,3205,3205,3205,3205,0
20240119,193400,10243810420,3205,3205,3205,3205,0
20240119,193300,10243810420,3205,3205,3205,3205,0
20240119,193200,10243810420,3205,3205,3205,3205,23489
20240119,193100,10243810420,3205,3205,3205,3205,0
20240119,193000,10243810420,3205,3205,3205,3205,0
20240119,192900,10243810420,3205,3205,3205,3205,0
20240119,192800,10243810420,3205,3205,3205,3205,0
20240119,192700,10243810420,3205,3205,3205,3205,0
20240119,192600,10243810420,3205,3205,3205,3205,0
20240119,192500,10243810420,3205,3205,3205,3205,0
20240119,192400,10243810420,3205,3205,3205,3205,0
20240119,192300,10243810420,3205,3205,3205,3205,0
20240119,192200,10243810420,3205,3205,3205,3205,0
20240119,192100,10243810420,3205,3205,3205,3205,0
20240119,192000,10243810420,3205,3205,3205,3205,0
20240119,191900,10243810420,3205,3205,3205,3205,0
20240119,191800,10243810420,3205,3205,3205,3205,0
20240119,191700,10243810420,3205,3205,3205,3205,0
20240119,191600,10243810420,3205,3205,3205,3205,0
20240119,191500,10243810420,3205,3205,3205,3205,0
20240119,191400,10243810420,3205,3205,3205,3205,0
20240119,191300,10243810420,3205,3205,3205,3205,0
20240119,191200,10243810420,3205,3205,3205,3205,0
20240119,191100,10243810420,3205,3205,3205,3205,0
20240119,191000,10243810420,3205,3205,3205,3205,0
20240119,190900,10243810420,3205,3205,3205,3205,0
20240119,190800,10243810420,3205,3205,3205,3205,0
20240119,190700,10243810420,3205,3205,3205,3205,0
20240119,190600,10243810420,3205,3205,3205,3205,0
20240119,190500,10243810420,3205,3205,3205,3205,0
20240119,190400,10243810420,3205,3205,3205,3205,0
20240119,190300,10243810420,3205,3205,3205,3205,0
20240119,190200,10243810420,3205,3205,3205,3205,23489
20240119,190100,10243810420,3205,3205,3205,3205,0
20240119,190000,10243810420,3205,3205,3205,3205,0
20240119,185900,10243810420,3205,3205,3205,3205,0
20240119,185800,10243810420,3205,3205,3205,3205,0
20240119,185700,10243810420,3205,3205,3205,3205,0
20240119,185600,10243810420,3205,3205,3205,3205,0
20240119,185500,10243810420,3205,3205,3205,3205,0
20240119,185400,10243810420,3205,3205,3205,3205,0
20240119,185300,10243810420,3205,3205,3205,3205,0
20240119,185200,10243810420,3205,3205,3205,3205,0
20240119,185100,10243810420,3205,3205,3205,3205,0
20240119,185000,10243810420,3205,3205,3205,3205,0
20240119,184900,10243810420,3205,3205,3205,3205,0
20240119,184800,10243810420,3205,3205,3205,3205,0
20240119,184700,10243810420,3205,3205,3205,3205,0
20240119,184600,10243810420,3205,3205,3205,3205,0
20240119,184500,10243810420,3205,3205,3205,3205,0
20240119,184400,10243810420,3205,3205,3205,3205,0
20240119,184300,10243810420,3205,3205,3205,3205,0
20240119,184200,10243810420,3205,3205,3205,3205,0
20240119,184100,10243810420,3205,3205,3205,3205,0
20240119,184000,10243810420,3205,3205,3205,3205,0
20240119,183900,10243810420,3205,3205,3205,3205,0
20240119,183800,10243810420,3205,3205,3205,3205,0
20240119,183700,10243810420,3205,3205,3205,3205,0
20240119,183600,10243810420,3205,3205,3205,3205,0
20240119,183500,10243810420,3205,3205,3205,3205,0
20240119,183400,10243810420,3205,3205,3205,3205,0
20240119,183300,10243810420,3205,3205,3205,3205,0
20240119,183200,10243810420,3205,3205,3205,3205,23489
20240119,183100,10243810420,3205,3205,3205,3205,0
20240119,183000,10243810420,3205,3205,3205,3205,0
20240119,182900,10243810420,3205,3205,3205,3205,0
20240119,182800,10243810420,3205,3205,3205,3205,0
20240119,182700,10243810420,3205,3205,3205,3205,0
20240119,182600,10243810420,3205,3205,3205,3205,0
20240119,182500,10243810420,3205,3205,3205,3205,0
20240119,182400,10243810420,3205,3205,3205,3205,0
20240119,182300,10243810420,3205,3205,3205,3205,0
20240119,182200,10243810420,3205,3205,3205,3205,0
20240119,182100,10243810420,3205,3205,3205,3205,0
20240119,182000,10243810420,3205,3205,3205,3205,0
20240119,181900,10243810420,3205,3205,3205,3205,0
20240119,181800,10243810420,3205,3205,3205,3205,0
20240119,181700,10243810420,3205,3205,3205,3205,0
20240119,181600,10243810420,3205,3205,3205,3205,0
20240119,181500,10243810420,3205,3205,3205,3205,0
20240119,181400,10243810420,3205,3205,3205,3205,0
20240119,181300,10243810420,3205,3205,3205,3205,0
20240119,181200,10243810420,3205,3205,3205,3205,0
20240119,181100,10243810420,3205,3205,3205,3205,0
20240119,181000,10243810420,3205,3205,3205,3205,0
20240119,180900,10243810420,3205,3205,3205,3205,0
20240119,180800,10243810420,3205,3205,3205,3205,0
20240119,180700,10243810420,3205,3205,3205,3205,0
20240119,180600,10243810420,3205,3205,3205,3205,0
20240119,180500,10243810420,3205,3205,3205,3205,0
20240119,180400,10243810420,3205,3205,3205,3205,0
20240119,180300,10243810420,3205,3205,3205,3205,0
20240119,180200,10243810420,3205,3205,3205,3205,23489
20240119,180100,10243810420,3205,3205,3205,3205,0
20240119,180000,10243810420,3205,3205,3205,3205,0
20240119,175900,10243810420,3205,3205,3205,3205,0
20240119,175800,10243810420,3205,3205,3205,3205,0
20240119,175700,10243810420,3205,3205,3205,3205,0
20240119,175600,10243810420,3205,3205,3205,3205,0
20240119,175500,10243810420,3205,3205,3205,3205,0
20240119,175400,10243810420,3205,3205,3205,3205,0
20240119,175300,10243810420,3205,3205,3205,3205,0
20240119,175200,10243810420,3205,3205,3205,3205,0
20240119,175100,10243810420,3205,3205,3205,3205,0
20240119,175000,10243810420,3205,3205,3205,3205,0
20240119,174900,10243810420,3205,3205,3205,3205,0
20240119,174800,10243810420,3205,3205,3205,3205,0
20240119,174700,10243810420,3205,3205,3205,3205,0
20240119,174600,10243810420,3205,3205,3205,3205,0
20240119,174500,10243810420,3205,3205,3205,3205,0
20240119,174400,10243810420,3205,3205,3205,3205,0
20240119,174300,10243810420,3205,3205,3205,3205,0
20240119,174200,10243810420,3205,3205,3205,3205,0
20240119,174100,10243810420,3205,3205,3205,3205,0
20240119,174000,10243810420,3205,3205,3205,3205,0
20240119,173900,10243810420,3205,3205,3205,3205,0
20240119,173800,10243810420,3205,3205,3205,3205,0
20240119,173700,10243810420,3205,3205,3205,3205,0
20240119,173600,10243810420,3205,3205,3205,3205,0
20240119,173500,10243810420,3205,3205,3205,3205,0
20240119,173400,10243810420,3205,3205,3205,3205,0
20240119,173300,10243810420,3205,3205,3205,3205,0
20240119,173200,10243810420,3205,3205,3205,3205,23489
20240119,173100,10243810420,3205,3205,3205,3205,0
20240119,173000,10243810420,3205,3205,3205,3205,0
20240119,172900,10243810420,3205,3205,3205,3205,0
20240119,172800,10243810420,3205,3205,3205,3205,0
20240119,172700,10243810420,3205,3205,3205,3205,0
20240119,172600,10243810420,3205,3205,3205,3205,0
20240119,172500,10243810420,3205,3205,3205,3205,0
20240119,172400,10243810420,3205,3205,3205,3205,0
20240119,172300,10243810420,3205,3205,3205,3205,0
20240119,172200,10243810420,3205,3205,3205,3205,0
20240119,172100,10243810420,3205,3205,3205,3205,0
20240119,172000,10243810420,3205,3205,3205,3205,0
20240119,171900,10243810420,3205,3205,3205,3205,0
20240119,171800,10243810420,3205,3205,3205,3205,0
20240119,171700,10243810420,3205,3205,3205,3205,0
20240119,171600,10243810420,3205,3205,3205,3205,0
20240119,171500,10243810420,3205,3205,3205,3205,0
20240119,171400,10243810420,3205,3205,3205,3205,0
20240119,171300,10243810420,3205,3205,3205,3205,0
20240119,171200,10243810420,3205,3205,3205,3205,0
20240119,171100,10243810420,3205,3205,3205,3205,0
20240119,171000,10243810420,3205,3205,3205,3205,0
20240119,170900,10243810420,3205,3205,3205,3205,0
20240119,170800,10243810420,3205,3205,3205,3205,0
20240119,170700,10243810420,3205,3205,3205,3205,0
20240119,170600,10243810420,3205,3205,3205,3205,0
20240119,170500,10243810420,3205,3205,3205,3205,0
20240119,170400,10243810420,3205,3205,3205,3205,0
20240119,170300,10243810420,3205,3205,3205,3205,0
20240119,170200,10243810420,3205,3205,3205,3205,23489
20240119,170100,10243810420,3205,3205,3205,3205,0
20240119,170000,10243810420,3205,3205,3205,3205,0
20240119,165900,10243810420,3205,3205,3205,3205,0
20240119,165800,10243810420,3205,3205,3205,3205,0
20240119,165700,10243810420,3205,3205,3205,3205,0
20240119,165600,10243810420,3205,3205,3205,3205,0
20240119,165500,10243810420,3205,3205,3205,3205,0
20240119,165400,10243810420,3205,3205,3205,3205,0
20240119,165300,10243810420,3205,3205,3205,3205,0
20240119,165200,10243810420,3205,3205,3205,3205,0
20240119,165100,10243810420,3205,3205,3205,3205,0
20240119,165000,10243810420,3205,3205,3205,3205,0
20240119,164900,10243810420,3205,3205,3205,3205,0
20240119,164800,10243810420,3205,3205,3205,3205,0
20240119,164700,10243810420,3205,3205,3205,3205,0
20240119,164600,10243810420,3205,3205,3205,3205,0
20240119,164500,10243810420,3205,3205,3205,3205,0
20240119,164400,10243810420,3205,3205,3205,3205,0
20240119,164300,10243810420,3205,3205,3205,3205,0
20240119,164200,10243810420,3205,3205,3205,3205,0
20240119,164100,10243810420,3205,3205,3205,3205,0
20240119,164000,10243810420,3205,3205,3205,3205,0
20240119,163900,10243810420,3205,3205,3205,3205,0
20240119,163800,10243810420,3205,3205,3205,3205,0
20240119,163700,10243810420,3205,3205,3205,3205,0
20240119,163600,10243810420,3205,3205,3205,3205,0
20240119,163500,10243810420,3205,3205,3205,3205,0
20240119,163400,10243810420,3205,3205,3205,3205,0
20240119,163300,10243810420,3205,3205,3205,3205,0
20240119,163200,10243810420,3205,3205,3205,3205,23489
20240119,163100,10243810420,3205,3205,3205,3205,0
20240119,163000,10243810420,3205,3205,3205,3205,0
20240119,162900,10243810420,3205,3205,3205,3205,0
20240119,162800,10243810420,3205,3205,3205,3205,0
20240119,162700,10243810420,3205,3205,3205,3205,0
20240119,162600,10243810420,3205,3205,3205,3205,0
20240119,162500,10243810420,3205,3205,3205,3205,0
20240119,162400,10243810420,3205,3205,3205,3205,0
20240119,162300,10243810420,3205,3205,3205,3205,0
20240119,162200,10243810420,3205,3205,3205,3205,0
20240119,162100,10243810420,3205,3205,3205,3205,0
20240119,162000,10243810420,3205,3205,3205,3205,0
20240119,161900,10243810420,3205,3205,3205,3205,0
20240119,161800,10243810420,3205,3205,3205,3205,0
20240119,161700,10243810420,3205,3205,3205,3205,0
20240119,161600,10243810420,3205,3205,3205,3205,0
20240119,161500,10243810420,3205,3205,3205,3205,0
20240119,161400,10243810420,3205,3205,3205,3205,0
20240119,161300,10243810420,3205,3205,3205,3205,0
20240119,161200,10243810420,3205,3205,3205,3205,0
20240119,161100,10243810420,3205,3205,3205,3205,0
20240119,161000,10243810420,3205,3205,3205,3205,0
20240119,160900,10243810420,3205,3205,3205,3205,0
20240119,160800,10243810420,3205,3205,3205,3205,0
20240119,160700,10243810420,3205,3205,3205,3205,0
20240119,160600,10243810420,3205,3205,3205,3205,0
20240119,160500,10243810420,3205,3205,3205,3205,0
20240119,160400,10243810420,3205,3205,3205,3205,0
20240119,160300,10243810420,3205,3205,3205,3205,0
20240119,160200,10243810420,3205,3205,3205,3205,23489
20240119,160100,10243810420,3205,3205,3205,3205,0
20240119,160000,10243810420,3205,3205,3205,3205,0
20240119,155900,10243810420,3205,3205,3205,3205,0
20240119,155800,10243810420,3205,3205,3205,3205,0
20240119,155700,10243810420,3205,3205,3205,3205,0
20240119,155600,10243810420,3205,3205,3205,3205,0
20240119,155500,10243810420,3205,3205,3205,3205,0
20240119,155400,10243810420,3205,3205,3205,3205,0
20240119,155300,10243810420,3205,3205,3205,3205,0
20240119,155200,10243810420,3205,3205,3205,3205,0
20240119,155100,10243810420,3205,3205,3205,3205,0
20240119,155000,10243810420,3205,3205,3205,3205,0
20240119,154900,10243810420,3205,3205,3205,3205,0
20240119,154800,10243810420,3205,3205,3205,3205,0
20240119,154700,10243810420,3205,3205,3205,3205,0
20240119,154600,10243810420,3205,3205,3205,3205,0
20240119,154500,10243810420,3205,3205,3205,3205,0
20240119,154400,10243810420,3205,3205,3205,3205,0
20240119,154300,10243810420,3205,3205,3205,3205,0
20240119,154200,10243810420,3205,3205,3205,3205,0
20240119,154100,10243810420,3205,3205,3205,3205,0
20240119,154000,10243810420,3205,3205,3205,3205,0
20240119,153900,10243810420,3205,3205,3205,3205,0
20240119,153800,10243810420,3205,3205,3205,3205,0
20240119,153700,10243810420,3205,3205,3205,3205,0
20240119,153600,10243810420,3205,3205,3205,3205,0
20240119,153500,10243810420,3205,3205,3205,3205,0
20240119,153400,10243810420,3205,3205,3205,3205,0
20240119,153300,10243810420,3205,3205,3205,3205,0
20240119,153200,10243810420,3205,3205,3205,3205,23489
20240119,153100,10243810420,3205,3205,3205,3205,0
20240119,153000,10243810420,3205,3205,3205,3205,23489
20240119,152900,10168528175,3205,3205,3205,3205,0
20240119,152800,10168528175,3205,3205,3205,3205,0
20240119,152700,10168528175,3205,3205,3205,3205,0
20240119,152600,10168528175,3205,3205,3205,3205,0
20240119,152500,10168528175,3205,3205,3205,3205,0
20240119,152400,10168528175,3205,3205,3205,3205,0
20240119,152300,10168528175,3205,3205,3205,3205,0
20240119,152200,10168528175,3205,3205,3205,3205,0
20240119,152100,10168528175,3205,3205,3205,3205,0
20240119,152000,10168528175,3205,3205,3205,3205,0
20240119,151900,10168528175,3205,3205,3215,3200,7923
20240119,151800,10143137205,3200,3205,3210,3200,8155
20240119,151700,10116986510,3210,3220,3220,3210,8103
20240119,151600,10090940800,3215,3225,3225,3215,8869
20240119,151500,10062393985,3225,3215,3225,3215,5891
20240119,151400,10043409150,3220,3225,3230,3220,4070
20240119,151300,10030292365,3225,3220,3230,3220,8833
20240119,151200,10001821020,3225,3230,3230,3220,8516
20240119,151100,9974345315,3225,3225,3230,3220,6604
20240119,151000,9953053965,3225,3220,3225,3220,16241
20240119,150900,9900699705,3220,3220,3220,3220,19588
20240119,150800,9837626345,3215,3220,3220,3215,9714
20240119,150700,9806347625,3220,3215,3220,3210,5195
20240119,150600,9789641935,3215,3215,3215,3200,19086
20240119,150500,9728361565,3215,3215,3215,3205,4033
20240119,150400,9715412680,3215,3215,3220,3210,8222
20240119,150300,9688979325,3215,3215,3215,3210,7494
20240119,150200,9664895930,3215,3210,3215,3200,7816
20240119,150100,9639813200,3210,3210,3215,3210,4743
20240119,150000,9624569855,3210,3210,3215,3205,4324
20240119,145900,9610683330,3210,3210,3210,3205,4946
20240119,145800,9594807120,3210,3210,3215,3205,4884
20240119,145700,9579124180,3215,3210,3215,3205,5580
20240119,145600,9561194870,3210,3215,3215,3205,13145
20240119,145500,9519026130,3215,3215,3215,3210,3779
20240119,145400,9506877150,3215,3215,3215,3210,6366
20240119,145300,9486430965,3215,3215,3215,3205,3323
20240119,145200,9475758865,3215,3205,3215,3205,6192
20240119,145100,9455879285,3210,3205,3210,3205,3339
20240119,145000,9445177730,3205,3210,3215,3205,4141
20240119,144900,9431902740,3210,3210,3215,3210,5712
20240119,144800,9413557295,3210,3205,3210,3205,9756
20240119,144700,9382275505,3200,3195,3210,3195,3924
20240119,144600,9369712660,3200,3200,3200,3195,4306
20240119,144500,9355941560,3200,3205,3205,3185,13542
20240119,144400,9312643060,3205,3205,3205,3205,3460
20240119,144300,9301553760,3205,3200,3210,3200,4489
20240119,144200,9287165995,3205,3205,3215,3200,3334
20240119,144100,9276473710,3205,3205,3215,3195,10608
20240119,144000,9242531370,3200,3210,3215,3200,5226
20240119,143900,9225775930,3205,3215,3215,3205,4337
20240119,143800,9211840905,3215,3210,3215,3205,6227
20240119,143700,9191840655,3215,3200,3215,3200,8503
20240119,143600,9164581705,3195,3215,3215,3195,26369
20240119,143500,9080113230,3215,3215,3215,3210,4064
20240119,143400,9067053400,3215,3215,3215,3210,9893
20240119,143300,9035272910,3210,3220,3220,3210,21130
20240119,143200,8967355215,3220,3220,3220,3215,13335
20240119,143100,8924417230,3215,3220,3220,3215,2046
20240119,143000,8917829815,3215,3215,3220,3210,10657
20240119,142900,8883518415,3215,3215,3215,3210,6764
20240119,142800,8861779655,3215,3215,3215,3210,4005
20240119,142700,8848908650,3215,3205,3215,3200,29935
20240119,142600,8752910280,3205,3210,3210,3200,3660
20240119,142500,8741166900,3200,3205,3210,3200,6068
20240119,142400,8721720165,3205,3210,3210,3205,6790
20240119,142300,8699943995,3200,3200,3210,3200,5695
20240119,142200,8681686640,3205,3210,3215,3205,5974
20240119,142100,8662514105,3210,3210,3215,3205,4867
20240119,142000,8646880690,3210,3215,3215,3205,5221
20240119,141900,8630131065,3215,3210,3215,3205,5456
20240119,141800,8612603565,3215,3210,3215,3210,4927
20240119,141700,8596763285,3215,3215,3215,3210,5572
20240119,141600,8578852485,3210,3195,3215,3190,13986
20240119,141500,8534118730,3200,3215,3215,3200,23864
20240119,141400,8457600695,3215,3210,3215,3210,5422
20240119,141300,8440170465,3215,3210,3215,3205,7481
20240119,141200,8416152345,3215,3220,3220,3210,6698
20240119,141100,8394607325,3220,3200,3220,3200,13958
20240119,141000,8349854295,3200,3220,3220,3190,48526
20240119,140900,8194596115,3220,3220,3220,3215,2666
20240119,140800,8186013465,3220,3220,3220,3215,9540
20240119,140700,8155311175,3220,3210,3220,3200,10906
20240119,140600,8120279545,3200,3230,3230,3200,39804
20240119,140500,7992505430,3225,3230,3235,3225,15720
20240119,140400,7941727905,3230,3235,3235,3230,8849
20240119,140300,7913119815,3235,3240,3240,3235,13585
20240119,140200,7869145375,3235,3235,3240,3235,11190
20240119,140100,7832912970,3235,3240,3240,3235,16029
20240119,140000,7781033420,3240,3240,3240,3235,7860
20240119,135900,7755570180,3240,3240,3245,3235,14851
20240119,135800,7707446940,3240,3235,3245,3235,8816
20240119,135700,7678893495,3245,3245,3245,3235,17898
20240119,135600,7620894110,3235,3245,3250,3235,25071
20240119,135500,7539548445,3250,3245,3250,3245,11174
20240119,135400,7503284645,3245,3240,3245,3240,13451
20240119,135300,7459645530,3245,3240,3245,3240,13990
20240119,135200,7414310280,3240,3250,3250,3230,27658
20240119,135100,7324752495,3245,3250,3250,3240,24673
20240119,135000,7244691060,3250,3240,3250,3235,86436
20240119,134900,6963996785,3240,3215,3240,3215,44426
20240119,134800,6820479280,3220,3195,3220,3190,297601
20240119,134700,5867871750,3195,3190,3195,3190,18689
20240119,134600,5808204945,3190,3190,3195,3190,12875
20240119,134500,5767090955,3190,3195,3195,3190,11088
20240119,134400,5731672710,3190,3195,3195,3190,12868
20240119,134300,5690574295,3195,3195,3195,3190,7395
20240119,134200,5666962435,3190,3195,3195,3190,10682
20240119,134100,5632849915,3195,3180,3195,3175,83625
20240119,134000,5366497775,3180,3180,3180,3175,7944
20240119,133900,5341238190,3180,3170,3180,3165,42329
20240119,133800,5206959430,3165,3170,3170,3165,5626
20240119,133700,5189136540,3170,3155,3170,3145,82599
20240119,133600,4928116415,3155,3150,3155,3150,9634
20240119,133500,4897764650,3150,3145,3150,3140,5655
20240119,133400,4879974330,3145,3140,3145,3140,1374
20240119,133300,4875659915,3145,3145,3145,3140,18380
20240119,133200,4817935795,3140,3140,3145,3140,3812
20240119,133100,4805964110,3145,3145,3145,3140,956
20240119,133000,4802957495,3145,3140,3145,3140,3412
20240119,132900,4792243575,3140,3140,3140,3135,1470
20240119,132800,4787628310,3140,3140,3140,3135,1926
20240119,132700,4781583005,3140,3140,3140,3135,2225
20240119,132600,4774598435,3140,3140,3140,3140,521
20240119,132500,4772962495,3140,3140,3140,3135,1116
20240119,132400,4769462725,3140,3135,3140,3135,414
20240119,132300,4768162855,3140,3140,3140,3135,3491
20240119,132200,4757201120,3140,3145,3145,3140,2867
20240119,132100,4748195985,3145,3145,3145,3145,1082
20240119,132000,4744793095,3145,3145,3145,3140,1152
20240119,131900,4741172555,3145,3140,3145,3140,1308
20240119,131800,4737060010,3140,3145,3145,3140,1350
20240119,131700,4732816760,3145,3145,3145,3140,2785
20240119,131600,4724070730,3145,3145,3145,3140,4053
20240119,131500,4711330620,3145,3145,3145,3145,2570
20240119,131400,4703247970,3145,3145,3145,3145,1147
20240119,131300,4699640655,3145,3140,3145,3140,842
20240119,131200,4696992755,3145,3145,3145,3145,1766
20240119,131100,4691438685,3145,3145,3145,3140,1298
20240119,131000,4687357190,3145,3145,3145,3145,893
20240119,130900,4684548705,3145,3145,3145,3140,886
20240119,130800,4681762740,3145,3145,3145,3140,1867
20240119,130700,4675892355,3145,3145,3145,3145,1735
20240119,130600,4670435780,3145,3145,3145,3145,974
20240119,130500,4667372550,3145,3145,3145,3140,1065
20240119,130400,4664023135,3145,3145,3145,3140,2087
20240119,130300,4657466615,3145,3145,3145,3140,1641
20240119,130200,4652307910,3145,3145,3145,3140,1949
20240119,130100,4646180810,3145,3145,3145,3140,459
20240119,130000,4644737300,3145,3145,3145,3145,1216
20240119,125900,4640912980,3140,3145,3145,3140,1742
20240119,125800,4635439390,3145,3145,3145,3145,1244
20240119,125700,4631527010,3145,3145,3145,3145,478
20240119,125600,4630023700,3145,3135,3145,3135,929
20240119,125500,4627104540,3140,3140,3145,3135,735
20240119,125400,4624796190,3135,3140,3145,3135,850
20240119,125300,4622128900,3140,3140,3140,3135,1371
20240119,125200,4617826990,3140,3150,3150,3135,9551
20240119,125100,4587804905,3150,3150,3150,3150,797
20240119,125000,4585294355,3150,3150,3150,3145,2927
20240119,124900,4576079205,3150,3150,3150,3145,1564
20240119,124800,4571152860,3150,3150,3150,3145,1197
20240119,124700,4567385560,3150,3150,3160,3145,3408
20240119,124600,4556635945,3155,3150,3160,3150,1881
20240119,124500,4550692710,3150,3155,3160,3145,1570
20240119,124400,4545748705,3155,3150,3160,3145,1595
20240119,124300,4540717740,3150,3155,3155,3150,1534
20240119,124200,4535885310,3155,3160,3160,3155,757
20240119,124100,4533495495,3155,3155,3160,3150,2143
20240119,124000,4526740430,3155,3150,3160,3150,9623
20240119,123900,4496385220,3150,3150,3155,3150,1716
20240119,123800,4490978360,3155,3160,3160,3150,1891
20240119,123700,4485011610,3160,3160,3160,3155,1113
20240119,123600,4481494735,3155,3155,3155,3150,4693
20240119,123500,4466689120,3155,3155,3155,3150,2119
20240119,123400,4460004455,3155,3155,3155,3150,1601
20240119,123300,4454957025,3155,3155,3155,3155,1064
20240119,123200,4451600105,3155,3155,3155,3150,545
20240119,123100,4449881395,3155,3155,3155,3150,1703
20240119,123000,4444511930,3155,3155,3155,3150,281
20240119,122900,4443626040,3155,3155,3155,3150,1169
20240119,122800,4439939245,3155,3155,3155,3155,1263
20240119,122700,4435954480,3155,3155,3155,3155,787
20240119,122600,4433471495,3155,3150,3155,3150,1022
20240119,122500,4430247270,3150,3155,3155,3150,1138
20240119,122400,4426656945,3155,3150,3155,3150,1254
20240119,122300,4422702430,3155,3155,3155,3150,900
20240119,122200,4419863485,3155,3155,3155,3155,775
20240119,122100,4417418360,3155,3155,3155,3150,903
20240119,122000,4414569705,3155,3155,3155,3150,655
20240119,121900,4412503330,3155,3155,3155,3155,2188
20240119,121800,4405600190,3155,3155,3155,3150,454
20240119,121700,4404167975,3155,3150,3155,3150,1331
20240119,121600,4399970845,3155,3155,3155,3155,646
20240119,121500,4397932715,3155,3150,3155,3150,1021
20240119,121400,4394712320,3150,3155,3155,3150,1253
20240119,121300,4390764135,3155,3155,3155,3150,1222
20240119,121200,4386908975,3155,3155,3155,3155,758
20240119,121100,4384517485,3155,3155,3155,3150,5538
20240119,121000,4367068245,3155,3155,3155,3150,3883
20240119,120900,4354828880,3155,3155,3155,3150,612
20240119,120800,4352899020,3155,3155,3155,3150,10547
20240119,120700,4319674210,3155,3155,3155,3150,1796
20240119,120600,4314011435,3155,3150,3155,3150,1256
20240119,120500,4310051900,3150,3150,3150,3150,173
20240119,120400,4309506950,3150,3155,3155,3145,5076
20240119,120300,4293535725,3150,3155,3155,3150,3784
20240119,120200,4281612805,3155,3155,3155,3155,633
20240119,120100,4279615690,3155,3155,3155,3155,1044
20240119,120000,4276321870,3155,3150,3155,3150,1473
20240119,115900,4271675985,3150,3155,3155,3150,2097
20240119,115800,4265065050,3150,3155,3155,3150,764
20240119,115700,4262654695,3155,3155,3155,3150,1213
20240119,115600,4258827750,3155,3155,3155,3150,1505
20240119,115500,4254079570,3155,3155,3155,3150,349
20240119,115400,4252978545,3155,3155,3155,3150,1294
20240119,115300,4248895980,3150,3155,3155,3150,2881
20240119,115200,4239806650,3150,3155,3155,3150,12596
20240119,115100,4200126200,3155,3155,3160,3150,1109
20240119,115000,4196628220,3155,3155,3160,3150,757
20240119,114900,4194237295,3155,3150,3155,3150,1290
20240119,114800,4190167515,3155,3150,3155,3150,1610
20240119,114700,4185090400,3150,3155,3160,3150,1039
20240119,114600,4181813135,3155,3160,3160,3155,2717
20240119,114500,4173235850,3160,3160,3160,3155,2080
20240119,114400,4166663120,3160,3160,3160,3155,447
20240119,114300,4165250670,3160,3160,3160,3155,1177
20240119,114200,4161531880,3160,3160,3160,3160,1161
20240119,114100,4157863120,3155,3160,3160,3155,673
20240119,114000,4155736510,3160,3155,3160,3155,1041
20240119,113900,4152447370,3155,3160,3160,3155,1101
20240119,113800,4148970380,3160,3155,3160,3150,2082
20240119,113700,4142395900,3160,3160,3160,3155,2696
20240119,113600,4133880610,3155,3160,3160,3155,2716
20240119,113500,4125305555,3155,3165,3165,3155,2791
20240119,113400,4116475070,3165,3160,3165,3155,1392
20240119,113300,4112076540,3165,3165,3165,3155,1686
20240119,113200,4106746010,3165,3160,3165,3160,4970
20240119,113100,4091037025,3165,3160,3165,3160,840
20240119,113000,4088378490,3165,3165,3165,3165,899
20240119,112900,4085533155,3165,3165,3165,3160,1889
20240119,112800,4079556790,3165,3165,3165,3155,2773
20240119,112700,4070781385,3160,3165,3165,3160,4349
20240119,112600,4057031155,3165,3155,3165,3155,10677
20240119,112500,4023293350,3160,3160,3160,3155,4047
20240119,112400,4010511060,3155,3160,3160,3155,758
20240119,112300,4008115850,3160,3160,3160,3155,2222
20240119,112200,4001094405,3160,3160,3160,3155,1183
20240119,112100,3997356195,3160,3160,3160,3155,2151
20240119,112000,3990559105,3160,3160,3160,3150,3464
20240119,111900,3979626905,3160,3150,3160,3150,2252
20240119,111800,3972528835,3155,3155,3155,3150,829
20240119,111700,3969913410,3160,3155,3160,3150,2567
20240119,111600,3961814225,3155,3160,3160,3150,470
20240119,111500,3960330835,3160,3160,3160,3155,1251
20240119,111400,3956378045,3155,3155,3160,3155,1264
20240119,111300,3952384770,3155,3160,3160,3150,680
20240119,111200,3950236465,3160,3160,3160,3155,682
20240119,111100,3948083535,3160,3160,3160,3155,2490
20240119,111000,3940218205,3160,3155,3160,3155,1021
20240119,110900,3936995830,3155,3155,3155,3150,775
20240119,110800,3934551290,3155,3160,3160,3155,2777
20240119,110700,3925782185,3160,3155,3160,3155,1922
20240119,110600,3919710325,3155,3160,3160,3155,3736
20240119,110500,3907907615,3160,3160,3160,3155,3628
20240119,110400,3896456230,3160,3160,3160,3155,952
20240119,110300,3893448480,3160,3150,3160,3145,5268
20240119,110200,3876839315,3150,3145,3150,3145,384
20240119,110100,3875630190,3145,3145,3150,3135,834
20240119,110000,3873008580,3145,3145,3150,3130,15386
20240119,105900,3824730145,3145,3145,3150,3145,1641
20240119,105800,3819565425,3145,3145,3145,3140,797
20240119,105700,3817060080,3145,3145,3150,3145,10454
20240119,105600,3784140420,3150,3155,3155,3145,1381
20240119,105500,3779787770,3145,3145,3155,3140,1196
20240119,105400,3776019710,3145,3145,3155,3140,1892
20240119,105300,3770074845,3145,3155,3155,3145,2014
20240119,105200,3763738535,3155,3155,3160,3145,2311
20240119,105100,3756447545,3160,3160,3160,3150,399
20240119,105000,3755189015,3150,3145,3160,3145,1511
20240119,104900,3750428595,3150,3150,3160,3150,36543
20240119,104800,3635132340,3150,3150,3155,3145,2181
20240119,104700,3628263200,3150,3150,3155,3145,3828
20240119,104600,3616204970,3145,3145,3150,3145,2751
20240119,104500,3607551925,3150,3155,3160,3145,5115
20240119,104400,3591424485,3160,3175,3175,3155,3423
20240119,104300,3580590440,3165,3185,3185,3165,11003
20240119,104200,3545596490,3185,3170,3185,3165,53532
20240119,104100,3375463235,3170,3165,3170,3165,29787
20240119,104000,3281052940,3170,3155,3170,3150,50106
20240119,103900,3122757060,3150,3150,3155,3145,8365
20240119,103800,3096389990,3150,3150,3150,3145,4818
20240119,103700,3081214475,3145,3150,3150,3145,1492
20240119,103600,3076515720,3150,3150,3150,3145,10164
20240119,103500,3044499545,3150,3140,3150,3140,3075
20240119,103400,3034830185,3145,3145,3145,3140,3452
20240119,103300,3023975965,3145,3130,3145,3130,1660
20240119,103200,3018756725,3135,3130,3145,3120,40093
20240119,103100,2893093350,3120,3130,3130,3120,4434
20240119,103000,2879230200,3130,3130,3130,3125,1187
20240119,102900,2875517710,3130,3130,3130,3125,3809
20240119,102800,2863611695,3130,3130,3130,3125,1218
20240119,102700,2859799425,3130,3130,3130,3120,2019
20240119,102600,2853487350,3125,3130,3130,3125,645
20240119,102500,2851470585,3130,3120,3130,3115,1910
20240119,102400,2845495475,3130,3130,3130,3115,2727
20240119,102300,2836980455,3125,3120,3125,3115,4415
20240119,102200,2823189360,3120,3120,3120,3115,1033
20240119,102100,2819968970,3120,3115,3120,3110,1426
20240119,102000,2815528875,3115,3125,3125,3115,2371
20240119,101900,2808134635,3125,3120,3125,3115,1023
20240119,101800,2804941585,3120,3120,3120,3115,1191
20240119,101700,2801226485,3120,3115,3120,3115,1170
20240119,101600,2797577510,3115,3115,3115,3105,14136
20240119,101500,2753598440,3110,3115,3115,3110,10010
20240119,101400,2722458200,3115,3120,3120,3110,1451
20240119,101300,2717938810,3115,3120,3120,3110,5449
20240119,101200,2700963550,3115,3120,3120,3115,775
20240119,101100,2698545830,3120,3115,3120,3115,2969
20240119,101000,2689294105,3115,3115,3120,3115,2155
20240119,100900,2682575860,3120,3120,3120,3115,2310
20240119,100800,2675370060,3120,3120,3125,3120,4293
20240119,100700,2661972845,3125,3125,3125,3120,2924
20240119,100600,2652835415,3125,3120,3125,3120,4246
20240119,100500,2639575530,3120,3125,3125,3120,9214
20240119,100400,2610827395,3120,3120,3125,3120,5566
20240119,100300,2593460575,3120,3125,3125,3120,10115
20240119,100200,2561898615,3125,3135,3135,3125,22513
20240119,100100,2491462055,3135,3130,3135,3130,975
20240119,100000,2488409590,3135,3130,3135,3130,9070
20240119,095900,2460019680,3135,3140,3140,3130,4578
20240119,095800,2445669160,3140,3140,3140,3140,787
20240119,095700,2443197980,3140,3145,3145,3140,2859
20240119,095600,2434208005,3140,3145,3150,3140,15703
20240119,095500,2384888815,3145,3150,3150,3140,11262
20240119,095400,2349468195,3150,3150,3150,3145,10896
20240119,095300,2315162865,3150,3150,3150,3145,2307
20240119,095200,2307896395,3150,3145,3150,3145,6633
20240119,095100,2287005405,3150,3150,3150,3145,5450
20240119,095000,2269846265,3150,3155,3155,3150,7491
20240119,094900,2246248705,3155,3150,3155,3150,879
20240119,094800,2243475710,3155,3150,3155,3150,10322
20240119,094700,2210952360,3150,3150,3155,3150,784
20240119,094600,2208482140,3155,3150,3155,3150,306
20240119,094500,2207517960,3150,3150,3155,3150,4164
20240119,094400,2194400485,3150,3150,3155,3145,2994
20240119,094300,2184969560,3150,3150,3155,3145,11464
20240119,094200,2148857840,3150,3150,3155,3150,6576
20240119,094100,2128126985,3145,3150,3150,3145,5569
20240119,094000,2110585545,3150,3145,3150,3145,7887
20240119,093900,2085748055,3150,3150,3150,3145,3334
20240119,093800,2075246090,3150,3150,3150,3145,2438
20240119,093700,2067571790,3150,3150,3150,3145,10706
20240119,093600,2033855465,3155,3145,3155,3140,32440
20240119,093500,1931734620,3145,3145,3145,3140,5508
20240119,093400,1914436390,3145,3145,3145,3140,2536
20240119,093300,1906461295,3145,3145,3145,3140,3908
20240119,093200,1894173205,3145,3140,3145,3135,2328
20240119,093100,1886865520,3140,3140,3145,3140,9541
20240119,093000,1856905760,3135,3135,3140,3135,7493
20240119,092900,1833384365,3135,3135,3140,3135,5929
20240119,092800,1814781285,3140,3150,3150,3135,18803
20240119,092700,1755665475,3150,3145,3155,3145,49070
20240119,092600,1601092655,3145,3145,3150,3140,20960
20240119,092500,1535183195,3140,3135,3145,3135,21854
20240119,092400,1466593095,3135,3125,3135,3125,23200
20240119,092300,1393966055,3125,3120,3125,3120,3577
20240119,092200,1382805680,3120,3125,3125,3120,3869
20240119,092100,1370716875,3125,3135,3140,3125,7037
20240119,092000,1348689725,3130,3115,3130,3110,17940
20240119,091900,1292653625,3115,3120,3120,3110,3580
20240119,091800,1281516845,3120,3120,3120,3110,2696
20240119,091700,1273126095,3120,3110,3120,3105,5174
20240119,091600,1257036515,3110,3120,3120,3110,6813
20240119,091500,1235824370,3115,3115,3120,3115,1519
20240119,091400,1231091075,3115,3120,3120,3115,3254
20240119,091300,1220947550,3120,3130,3130,3115,8378
20240119,091200,1194781740,3130,3140,3145,3130,20325
20240119,091100,1131062335,3140,3140,3145,3135,11223
20240119,091000,1095819460,3140,3130,3140,3130,9013
20240119,090900,1067536575,3130,3120,3135,3120,9992
20240119,090800,1036268220,3120,3130,3130,3120,2982
20240119,090700,1026946125,3130,3105,3130,3100,46589
20240119,090600,882216470,3105,3115,3115,3100,18250
20240119,090500,825505505,3110,3115,3115,3110,15158
20240119,090400,778335460,3115,3125,3125,3110,13750
20240119,090300,735459400,3130,3145,3145,3125,13205
20240119,090200,694173465,3125,3160,3160,3125,34028
20240119,090100,587462775,3150,3160,3160,3140,23460
20240119,090000,513623465,3160,3180,3185,3130,162539