stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,200600,1379968375,2965,2965,2965,2965,5298
20240119,200500,1379968375,2965,2965,2965,2965,0
20240119,200400,1379968375,2965,2965,2965,2965,0
20240119,200300,1379968375,2965,2965,2965,2965,0
20240119,200200,1379968375,2965,2965,2965,2965,0
20240119,200100,1379968375,2965,2965,2965,2965,0
20240119,200000,1379968375,2965,2965,2965,2965,0
20240119,195900,1379968375,2965,2965,2965,2965,0
20240119,195800,1379968375,2965,2965,2965,2965,0
20240119,195700,1379968375,2965,2965,2965,2965,0
20240119,195600,1379968375,2965,2965,2965,2965,0
20240119,195500,1379968375,2965,2965,2965,2965,0
20240119,195400,1379968375,2965,2965,2965,2965,0
20240119,195300,1379968375,2965,2965,2965,2965,0
20240119,195200,1379968375,2965,2965,2965,2965,0
20240119,195100,1379968375,2965,2965,2965,2965,0
20240119,195000,1379968375,2965,2965,2965,2965,0
20240119,194900,1379968375,2965,2965,2965,2965,0
20240119,194800,1379968375,2965,2965,2965,2965,0
20240119,194700,1379968375,2965,2965,2965,2965,0
20240119,194600,1379968375,2965,2965,2965,2965,0
20240119,194500,1379968375,2965,2965,2965,2965,0
20240119,194400,1379968375,2965,2965,2965,2965,0
20240119,194300,1379968375,2965,2965,2965,2965,0
20240119,194200,1379968375,2965,2965,2965,2965,0
20240119,194100,1379968375,2965,2965,2965,2965,0
20240119,194000,1379968375,2965,2965,2965,2965,0
20240119,193900,1379968375,2965,2965,2965,2965,0
20240119,193800,1379968375,2965,2965,2965,2965,0
20240119,193700,1379968375,2965,2965,2965,2965,0
20240119,193600,1379968375,2965,2965,2965,2965,5298
20240119,193500,1379968375,2965,2965,2965,2965,0
20240119,193400,1379968375,2965,2965,2965,2965,0
20240119,193300,1379968375,2965,2965,2965,2965,0
20240119,193200,1379968375,2965,2965,2965,2965,0
20240119,193100,1379968375,2965,2965,2965,2965,0
20240119,193000,1379968375,2965,2965,2965,2965,0
20240119,192900,1379968375,2965,2965,2965,2965,0
20240119,192800,1379968375,2965,2965,2965,2965,0
20240119,192700,1379968375,2965,2965,2965,2965,0
20240119,192600,1379968375,2965,2965,2965,2965,0
20240119,192500,1379968375,2965,2965,2965,2965,0
20240119,192400,1379968375,2965,2965,2965,2965,0
20240119,192300,1379968375,2965,2965,2965,2965,0
20240119,192200,1379968375,2965,2965,2965,2965,0
20240119,192100,1379968375,2965,2965,2965,2965,0
20240119,192000,1379968375,2965,2965,2965,2965,0
20240119,191900,1379968375,2965,2965,2965,2965,0
20240119,191800,1379968375,2965,2965,2965,2965,0
20240119,191700,1379968375,2965,2965,2965,2965,0
20240119,191600,1379968375,2965,2965,2965,2965,0
20240119,191500,1379968375,2965,2965,2965,2965,0
20240119,191400,1379968375,2965,2965,2965,2965,0
20240119,191300,1379968375,2965,2965,2965,2965,0
20240119,191200,1379968375,2965,2965,2965,2965,0
20240119,191100,1379968375,2965,2965,2965,2965,0
20240119,191000,1379968375,2965,2965,2965,2965,0
20240119,190900,1379968375,2965,2965,2965,2965,0
20240119,190800,1379968375,2965,2965,2965,2965,0
20240119,190700,1379968375,2965,2965,2965,2965,0
20240119,190600,1379968375,2965,2965,2965,2965,5298
20240119,190500,1379968375,2965,2965,2965,2965,0
20240119,190400,1379968375,2965,2965,2965,2965,0
20240119,190300,1379968375,2965,2965,2965,2965,0
20240119,190200,1379968375,2965,2965,2965,2965,0
20240119,190100,1379968375,2965,2965,2965,2965,0
20240119,190000,1379968375,2965,2965,2965,2965,0
20240119,185900,1379968375,2965,2965,2965,2965,0
20240119,185800,1379968375,2965,2965,2965,2965,0
20240119,185700,1379968375,2965,2965,2965,2965,0
20240119,185600,1379968375,2965,2965,2965,2965,0
20240119,185500,1379968375,2965,2965,2965,2965,0
20240119,185400,1379968375,2965,2965,2965,2965,0
20240119,185300,1379968375,2965,2965,2965,2965,0
20240119,185200,1379968375,2965,2965,2965,2965,0
20240119,185100,1379968375,2965,2965,2965,2965,0
20240119,185000,1379968375,2965,2965,2965,2965,0
20240119,184900,1379968375,2965,2965,2965,2965,0
20240119,184800,1379968375,2965,2965,2965,2965,0
20240119,184700,1379968375,2965,2965,2965,2965,0
20240119,184600,1379968375,2965,2965,2965,2965,0
20240119,184500,1379968375,2965,2965,2965,2965,0
20240119,184400,1379968375,2965,2965,2965,2965,0
20240119,184300,1379968375,2965,2965,2965,2965,0
20240119,184200,1379968375,2965,2965,2965,2965,0
20240119,184100,1379968375,2965,2965,2965,2965,0
20240119,184000,1379968375,2965,2965,2965,2965,0
20240119,183900,1379968375,2965,2965,2965,2965,0
20240119,183800,1379968375,2965,2965,2965,2965,0
20240119,183700,1379968375,2965,2965,2965,2965,0
20240119,183600,1379968375,2965,2965,2965,2965,5298
20240119,183500,1379968375,2965,2965,2965,2965,0
20240119,183400,1379968375,2965,2965,2965,2965,0
20240119,183300,1379968375,2965,2965,2965,2965,0
20240119,183200,1379968375,2965,2965,2965,2965,0
20240119,183100,1379968375,2965,2965,2965,2965,0
20240119,183000,1379968375,2965,2965,2965,2965,0
20240119,182900,1379968375,2965,2965,2965,2965,0
20240119,182800,1379968375,2965,2965,2965,2965,0
20240119,182700,1379968375,2965,2965,2965,2965,0
20240119,182600,1379968375,2965,2965,2965,2965,0
20240119,182500,1379968375,2965,2965,2965,2965,0
20240119,182400,1379968375,2965,2965,2965,2965,0
20240119,182300,1379968375,2965,2965,2965,2965,0
20240119,182200,1379968375,2965,2965,2965,2965,0
20240119,182100,1379968375,2965,2965,2965,2965,0
20240119,182000,1379968375,2965,2965,2965,2965,0
20240119,181900,1379968375,2965,2965,2965,2965,0
20240119,181800,1379968375,2965,2965,2965,2965,0
20240119,181700,1379968375,2965,2965,2965,2965,0
20240119,181600,1379968375,2965,2965,2965,2965,0
20240119,181500,1379968375,2965,2965,2965,2965,0
20240119,181400,1379968375,2965,2965,2965,2965,0
20240119,181300,1379968375,2965,2965,2965,2965,0
20240119,181200,1379968375,2965,2965,2965,2965,0
20240119,181100,1379968375,2965,2965,2965,2965,0
20240119,181000,1379968375,2965,2965,2965,2965,0
20240119,180900,1379968375,2965,2965,2965,2965,0
20240119,180800,1379968375,2965,2965,2965,2965,0
20240119,180700,1379968375,2965,2965,2965,2965,0
20240119,180600,1379968375,2965,2965,2965,2965,5298
20240119,180500,1379968375,2965,2965,2965,2965,0
20240119,180400,1379968375,2965,2965,2965,2965,0
20240119,180300,1379968375,2965,2965,2965,2965,0
20240119,180200,1379968375,2965,2965,2965,2965,0
20240119,180100,1379968375,2965,2965,2965,2965,0
20240119,180000,1379968375,2965,2965,2965,2965,0
20240119,175900,1379968375,2965,2965,2965,2965,0
20240119,175800,1379968375,2965,2965,2965,2965,0
20240119,175700,1379968375,2965,2965,2965,2965,0
20240119,175600,1379968375,2965,2965,2965,2965,0
20240119,175500,1379968375,2965,2965,2965,2965,0
20240119,175400,1379968375,2965,2965,2965,2965,0
20240119,175300,1379968375,2965,2965,2965,2965,0
20240119,175200,1379968375,2965,2965,2965,2965,0
20240119,175100,1379968375,2965,2965,2965,2965,0
20240119,175000,1379968375,2965,2965,2965,2965,0
20240119,174900,1379968375,2965,2965,2965,2965,0
20240119,174800,1379968375,2965,2965,2965,2965,0
20240119,174700,1379968375,2965,2965,2965,2965,0
20240119,174600,1379968375,2965,2965,2965,2965,0
20240119,174500,1379968375,2965,2965,2965,2965,0
20240119,174400,1379968375,2965,2965,2965,2965,0
20240119,174300,1379968375,2965,2965,2965,2965,0
20240119,174200,1379968375,2965,2965,2965,2965,0
20240119,174100,1379968375,2965,2965,2965,2965,0
20240119,174000,1379968375,2965,2965,2965,2965,0
20240119,173900,1379968375,2965,2965,2965,2965,0
20240119,173800,1379968375,2965,2965,2965,2965,0
20240119,173700,1379968375,2965,2965,2965,2965,0
20240119,173600,1379968375,2965,2965,2965,2965,5298
20240119,173500,1379968375,2965,2965,2965,2965,0
20240119,173400,1379968375,2965,2965,2965,2965,0
20240119,173300,1379968375,2965,2965,2965,2965,0
20240119,173200,1379968375,2965,2965,2965,2965,0
20240119,173100,1379968375,2965,2965,2965,2965,0
20240119,173000,1379968375,2965,2965,2965,2965,0
20240119,172900,1379968375,2965,2965,2965,2965,0
20240119,172800,1379968375,2965,2965,2965,2965,0
20240119,172700,1379968375,2965,2965,2965,2965,0
20240119,172600,1379968375,2965,2965,2965,2965,0
20240119,172500,1379968375,2965,2965,2965,2965,0
20240119,172400,1379968375,2965,2965,2965,2965,0
20240119,172300,1379968375,2965,2965,2965,2965,0
20240119,172200,1379968375,2965,2965,2965,2965,0
20240119,172100,1379968375,2965,2965,2965,2965,0
20240119,172000,1379968375,2965,2965,2965,2965,0
20240119,171900,1379968375,2965,2965,2965,2965,0
20240119,171800,1379968375,2965,2965,2965,2965,0
20240119,171700,1379968375,2965,2965,2965,2965,0
20240119,171600,1379968375,2965,2965,2965,2965,0
20240119,171500,1379968375,2965,2965,2965,2965,0
20240119,171400,1379968375,2965,2965,2965,2965,0
20240119,171300,1379968375,2965,2965,2965,2965,0
20240119,171200,1379968375,2965,2965,2965,2965,0
20240119,171100,1379968375,2965,2965,2965,2965,0
20240119,171000,1379968375,2965,2965,2965,2965,0
20240119,170900,1379968375,2965,2965,2965,2965,0
20240119,170800,1379968375,2965,2965,2965,2965,0
20240119,170700,1379968375,2965,2965,2965,2965,0
20240119,170600,1379968375,2965,2965,2965,2965,5298
20240119,170500,1379968375,2965,2965,2965,2965,0
20240119,170400,1379968375,2965,2965,2965,2965,0
20240119,170300,1379968375,2965,2965,2965,2965,0
20240119,170200,1379968375,2965,2965,2965,2965,0
20240119,170100,1379968375,2965,2965,2965,2965,0
20240119,170000,1379968375,2965,2965,2965,2965,0
20240119,165900,1379968375,2965,2965,2965,2965,0
20240119,165800,1379968375,2965,2965,2965,2965,0
20240119,165700,1379968375,2965,2965,2965,2965,0
20240119,165600,1379968375,2965,2965,2965,2965,0
20240119,165500,1379968375,2965,2965,2965,2965,0
20240119,165400,1379968375,2965,2965,2965,2965,0
20240119,165300,1379968375,2965,2965,2965,2965,0
20240119,165200,1379968375,2965,2965,2965,2965,0
20240119,165100,1379968375,2965,2965,2965,2965,0
20240119,165000,1379968375,2965,2965,2965,2965,0
20240119,164900,1379968375,2965,2965,2965,2965,0
20240119,164800,1379968375,2965,2965,2965,2965,0
20240119,164700,1379968375,2965,2965,2965,2965,0
20240119,164600,1379968375,2965,2965,2965,2965,0
20240119,164500,1379968375,2965,2965,2965,2965,0
20240119,164400,1379968375,2965,2965,2965,2965,0
20240119,164300,1379968375,2965,2965,2965,2965,0
20240119,164200,1379968375,2965,2965,2965,2965,0
20240119,164100,1379968375,2965,2965,2965,2965,0
20240119,164000,1379968375,2965,2965,2965,2965,0
20240119,163900,1379968375,2965,2965,2965,2965,0
20240119,163800,1379968375,2965,2965,2965,2965,0
20240119,163700,1379968375,2965,2965,2965,2965,0
20240119,163600,1379968375,2965,2965,2965,2965,5298
20240119,163500,1379968375,2965,2965,2965,2965,0
20240119,163400,1379968375,2965,2965,2965,2965,0
20240119,163300,1379968375,2965,2965,2965,2965,0
20240119,163200,1379968375,2965,2965,2965,2965,0
20240119,163100,1379968375,2965,2965,2965,2965,0
20240119,163000,1379968375,2965,2965,2965,2965,0
20240119,162900,1379968375,2965,2965,2965,2965,0
20240119,162800,1379968375,2965,2965,2965,2965,0
20240119,162700,1379968375,2965,2965,2965,2965,0
20240119,162600,1379968375,2965,2965,2965,2965,0
20240119,162500,1379968375,2965,2965,2965,2965,0
20240119,162400,1379968375,2965,2965,2965,2965,0
20240119,162300,1379968375,2965,2965,2965,2965,0
20240119,162200,1379968375,2965,2965,2965,2965,0
20240119,162100,1379968375,2965,2965,2965,2965,0
20240119,162000,1379968375,2965,2965,2965,2965,0
20240119,161900,1379968375,2965,2965,2965,2965,0
20240119,161800,1379968375,2965,2965,2965,2965,0
20240119,161700,1379968375,2965,2965,2965,2965,0
20240119,161600,1379968375,2965,2965,2965,2965,0
20240119,161500,1379968375,2965,2965,2965,2965,0
20240119,161400,1379968375,2965,2965,2965,2965,0
20240119,161300,1379968375,2965,2965,2965,2965,0
20240119,161200,1379968375,2965,2965,2965,2965,0
20240119,161100,1379968375,2965,2965,2965,2965,0
20240119,161000,1379968375,2965,2965,2965,2965,0
20240119,160900,1379968375,2965,2965,2965,2965,0
20240119,160800,1379968375,2965,2965,2965,2965,0
20240119,160700,1379968375,2965,2965,2965,2965,0
20240119,160600,1379968375,2965,2965,2965,2965,5298
20240119,160500,1379968375,2965,2965,2965,2965,0
20240119,160400,1379968375,2965,2965,2965,2965,0
20240119,160300,1379968375,2965,2965,2965,2965,0
20240119,160200,1379968375,2965,2965,2965,2965,0
20240119,160100,1379968375,2965,2965,2965,2965,0
20240119,160000,1379968375,2965,2965,2965,2965,0
20240119,155900,1379968375,2965,2965,2965,2965,0
20240119,155800,1379968375,2965,2965,2965,2965,0
20240119,155700,1379968375,2965,2965,2965,2965,0
20240119,155600,1379968375,2965,2965,2965,2965,0
20240119,155500,1379968375,2965,2965,2965,2965,0
20240119,155400,1379968375,2965,2965,2965,2965,0
20240119,155300,1379968375,2965,2965,2965,2965,0
20240119,155200,1379968375,2965,2965,2965,2965,0
20240119,155100,1379968375,2965,2965,2965,2965,0
20240119,155000,1379968375,2965,2965,2965,2965,0
20240119,154900,1379968375,2965,2965,2965,2965,0
20240119,154800,1379968375,2965,2965,2965,2965,0
20240119,154700,1379968375,2965,2965,2965,2965,0
20240119,154600,1379968375,2965,2965,2965,2965,0
20240119,154500,1379968375,2965,2965,2965,2965,0
20240119,154400,1379968375,2965,2965,2965,2965,0
20240119,154300,1379968375,2965,2965,2965,2965,0
20240119,154200,1379968375,2965,2965,2965,2965,0
20240119,154100,1379968375,2965,2965,2965,2965,0
20240119,154000,1379968375,2965,2965,2965,2965,0
20240119,153900,1379968375,2965,2965,2965,2965,0
20240119,153800,1379968375,2965,2965,2965,2965,0
20240119,153700,1379968375,2965,2965,2965,2965,0
20240119,153600,1379968375,2965,2965,2965,2965,5298
20240119,153500,1379968375,2965,2965,2965,2965,0
20240119,153400,1379968375,2965,2965,2965,2965,0
20240119,153300,1379968375,2965,2965,2965,2965,0
20240119,153200,1379968375,2965,2965,2965,2965,0
20240119,153100,1379968375,2965,2965,2965,2965,0
20240119,153000,1379968375,2965,2965,2965,2965,5298
20240119,152900,1364259805,2970,2970,2970,2970,0
20240119,152800,1364259805,2970,2970,2970,2970,0
20240119,152700,1364259805,2970,2970,2970,2970,0
20240119,152600,1364259805,2970,2970,2970,2970,0
20240119,152500,1364259805,2970,2970,2970,2970,0
20240119,152400,1364259805,2970,2970,2970,2970,0
20240119,152300,1364259805,2970,2970,2970,2970,0
20240119,152200,1364259805,2970,2970,2970,2970,0
20240119,152100,1364259805,2970,2970,2970,2970,0
20240119,152000,1364259805,2970,2970,2970,2970,0
20240119,151900,1364259805,2970,2965,2970,2965,230
20240119,151800,1363577285,2960,2975,2975,2960,75
20240119,151700,1363354175,2970,2970,2970,2960,3274
20240119,151600,1353662230,2970,2975,2975,2960,1797
20240119,151500,1348332500,2975,2975,2975,2975,256
20240119,151400,1347570900,2975,2970,2975,2970,177
20240119,151300,1347044695,2975,2975,2975,2975,233
20240119,151200,1346351520,2975,2960,2975,2960,25
20240119,151100,1346277490,2960,2970,2970,2960,2361
20240119,151000,1339281330,2975,2970,2975,2970,450
20240119,150900,1337944825,2965,2970,2970,2965,147
20240119,150800,1337508520,2970,2970,2970,2970,90
20240119,150700,1337241220,2970,2970,2970,2965,371
20240119,150600,1336139355,2970,2980,2980,2965,2543
20240119,150500,1328581780,2980,2980,2980,2980,1061
20240119,150400,1325420000,2980,2990,2990,2980,540
20240119,150300,1323810400,2990,2980,2990,2980,217
20240119,150200,1323163645,2990,2985,2990,2985,100
20240119,150100,1322864650,2990,2990,2990,2990,0
20240119,150000,1322864650,2990,2980,2990,2980,79
20240119,145900,1322628515,2980,2985,2985,2980,34
20240119,145800,1322527030,2985,3000,3000,2985,377
20240119,145700,1321400370,3000,2990,3000,2990,514
20240119,145600,1319860510,2995,2995,2995,2985,1324
20240119,145500,1315899545,2990,2990,2990,2990,351
20240119,145400,1314850055,2990,2990,2990,2990,112
20240119,145300,1314515175,2990,2985,2990,2985,1921
20240119,145200,1308771535,2990,2980,2990,2980,629
20240119,145100,1306894205,2980,2975,2980,2975,964
20240119,145000,1304025540,2970,2970,2975,2970,349
20240119,144900,1302987275,2975,2975,2975,2975,205
20240119,144800,1302377400,2975,2970,2975,2970,176
20240119,144700,1301854470,2970,2965,2970,2965,756
20240119,144600,1299609155,2965,2970,2970,2965,14
20240119,144500,1299567585,2965,2965,2965,2965,132
20240119,144400,1299176205,2965,2965,2965,2965,303
20240119,144300,1298277810,2965,2960,2965,2960,133
20240119,144200,1297883630,2960,2960,2960,2960,364
20240119,144100,1296806190,2960,2960,2960,2960,889
20240119,144000,1294174750,2960,2960,2965,2960,633
20240119,143900,1292300965,2960,2960,2965,2960,44
20240119,143800,1292170715,2960,2960,2960,2960,0
20240119,143700,1292170715,2960,2965,2965,2960,43
20240119,143600,1292043225,2965,2960,2965,2960,26
20240119,143500,1291966140,2965,2960,2965,2955,301
20240119,143400,1291076585,2960,2955,2960,2955,1062
20240119,143300,1287933375,2950,2955,2955,2950,203
20240119,143200,1287333885,2955,2955,2960,2955,7
20240119,143100,1287313175,2960,2960,2960,2960,2
20240119,143000,1287307255,2955,2960,2960,2955,96
20240119,142900,1287023105,2950,2955,2955,2950,105
20240119,142800,1286713335,2950,2955,2955,2950,13
20240119,142700,1286674925,2955,2955,2955,2950,203
20240119,142600,1286075065,2945,2945,2945,2945,100
20240119,142500,1285780565,2945,2945,2945,2945,1
20240119,142400,1285777620,2965,2955,2965,2940,6687
20240119,142300,1266053000,2960,2965,2965,2960,221
20240119,142200,1265398590,2965,2960,2965,2960,311
20240119,142100,1264477780,2960,2960,2960,2960,4
20240119,142000,1264465940,2960,2960,2960,2960,20
20240119,141900,1264406740,2960,2960,2960,2960,20
20240119,141800,1264347540,2960,2960,2960,2960,301
20240119,141700,1263456580,2960,2965,2965,2960,258
20240119,141600,1262692525,2965,2960,2965,2960,210
20240119,141500,1262069910,2965,2960,2965,2960,123
20240119,141400,1261705575,2960,2960,2960,2960,200
20240119,141300,1261113575,2955,2965,2965,2955,170
20240119,141200,1260609725,2965,2965,2965,2965,500
20240119,141100,1259127225,2965,2950,2965,2950,2370
20240119,141000,1252135695,2950,2950,2965,2950,414
20240119,140900,1250913235,2950,2950,2950,2950,655
20240119,140800,1248980985,2950,2965,2965,2950,1014
20240119,140700,1245984535,2955,2965,2965,2955,261
20240119,140600,1245213225,2965,2965,2965,2955,242
20240119,140500,1244497595,2955,2955,2955,2955,0
20240119,140400,1244497595,2955,2960,2960,2950,10580
20240119,140300,1213276410,2960,2955,2960,2955,275
20240119,140200,1212463125,2955,2960,2960,2955,199
20240119,140100,1211874090,2960,2960,2960,2960,118
20240119,140000,1211524810,2960,2965,2965,2960,3327
20240119,135900,1201676390,2960,2960,2965,2955,1550
20240119,135800,1197093115,2960,2965,2965,2960,49
20240119,135700,1196948070,2965,2960,2965,2960,2454
20240119,135600,1189683075,2965,2965,2965,2965,111
20240119,135500,1189353960,2965,2970,2970,2965,71
20240119,135400,1189143395,2970,2965,2970,2960,3120
20240119,135300,1179899025,2965,2975,2975,2965,351
20240119,135200,1178857060,2975,2975,2975,2975,100
20240119,135100,1178559560,2980,2975,2980,2975,510
20240119,135000,1177039810,2975,2975,2975,2975,104
20240119,134900,1176730410,2975,2970,2975,2970,1498
20240119,134800,1172274365,2975,2970,2975,2970,5
20240119,134700,1172259505,2965,2975,2975,2965,642
20240119,134600,1170353130,2970,2965,2970,2965,952
20240119,134500,1167530400,2965,2960,2965,2960,1017
20240119,134400,1164518375,2965,2965,2965,2965,54
20240119,134300,1164358265,2965,2965,2965,2960,321
20240119,134200,1163407600,2965,2970,2970,2965,750
20240119,134100,1161183715,2965,2965,2970,2965,815
20240119,134000,1158766905,2965,2970,2970,2965,473
20240119,133900,1157362960,2970,2965,2970,2965,1780
20240119,133800,1152083915,2960,2970,2970,2960,1499
20240119,133700,1147635390,2975,2970,2975,2970,2072
20240119,133600,1141481440,2970,2970,2970,2965,117
20240119,133500,1141133955,2970,2965,2970,2960,2741
20240119,133400,1133015735,2965,2970,2975,2965,5451
20240119,133300,1116835030,2975,2980,2980,2975,1625
20240119,133200,1112000645,2980,2980,2980,2975,205
20240119,133100,1111389770,2980,2980,2980,2980,219
20240119,133000,1110737150,2980,2980,2980,2980,140
20240119,132900,1110319950,2985,2985,2985,2985,315
20240119,132800,1109379675,2985,2985,2985,2985,72
20240119,132700,1109164755,2980,2980,2980,2980,166
20240119,132600,1108670075,2980,2975,2980,2975,87
20240119,132500,1108411080,2975,2970,2975,2970,751
20240119,132400,1106176915,2975,2980,2995,2970,4773
20240119,132300,1091972695,2975,2985,3000,2975,65
20240119,132200,1091778135,3000,2980,3000,2975,1443
20240119,132100,1087478675,2975,2975,2980,2970,3669
20240119,132000,1076561340,2975,2985,2985,2975,16280
20240119,131900,1028026920,2990,2985,2990,2985,1601
20240119,131800,1023247930,2990,2985,2990,2985,359
20240119,131700,1022176270,2990,2990,2990,2985,363
20240119,131600,1021091960,2990,2990,2990,2990,23
20240119,131500,1021023190,2995,2995,2995,2980,4270
20240119,131400,1008275585,2995,2995,2995,2995,162
20240119,131300,1007790395,2995,2995,3000,2990,4256
20240119,131200,995061040,2995,2995,2995,2995,143
20240119,131100,994632755,2995,2995,2995,2995,338
20240119,131000,993620445,2995,2995,2995,2995,3106
20240119,130900,984317975,2995,2995,2995,2995,1147
20240119,130800,980882710,2995,3000,3000,2995,2589
20240119,130700,973115870,3005,3005,3005,3005,11
20240119,130600,973082815,3005,3005,3005,3005,276
20240119,130500,972253435,3005,3005,3005,3005,128
20240119,130400,971868795,3005,3005,3005,3005,400
20240119,130300,970666795,3005,3005,3005,3005,354
20240119,130200,969603025,3000,3000,3005,3000,1047
20240119,130100,966461795,3000,3005,3010,3000,1026
20240119,130000,963383660,3010,3005,3010,3000,5043
20240119,125900,948253890,3010,3010,3010,3010,124
20240119,125800,947880650,3005,3005,3005,3005,414
20240119,125700,946636580,3005,3005,3005,3005,100
20240119,125600,946336080,3005,3005,3005,3005,100
20240119,125500,946035580,3000,3010,3010,3000,645
20240119,125400,944098470,3005,3005,3010,3005,886
20240119,125300,941434615,3005,3005,3005,3005,677
20240119,125200,939400230,3015,3010,3015,3010,21
20240119,125100,939337015,3010,3005,3010,3005,2306
20240119,125000,932407395,3015,3010,3015,3010,799
20240119,124900,930002350,3015,3015,3015,3015,15
20240119,124800,929957125,3010,3010,3010,3010,183
20240119,124700,929406295,3015,3015,3015,3015,3
20240119,124600,929397250,3015,3015,3015,3015,0
20240119,124500,929397250,3015,3015,3015,3015,0
20240119,124400,929397250,3015,3015,3015,3015,0
20240119,124300,929397250,3015,3015,3015,3015,45
20240119,124200,929261575,3010,3010,3010,3010,0
20240119,124100,929261575,3010,3020,3020,3010,13
20240119,124000,929222350,3020,3020,3020,3010,6604
20240119,123900,909310595,3020,3020,3020,3020,21
20240119,123800,909247175,3020,3020,3020,3020,0
20240119,123700,909247175,3020,3020,3020,3020,0
20240119,123600,909247175,3020,3015,3020,3015,290
20240119,123500,908372325,3020,3020,3020,3020,1349
20240119,123400,904298345,3025,3020,3025,3020,120
20240119,123300,903935665,3020,3020,3020,3020,352
20240119,123200,902872625,3020,3020,3020,3015,27
20240119,123100,902791090,3020,3020,3020,3015,1259
20240119,123000,898990110,3015,3015,3015,3015,19
20240119,122900,898932825,3015,3015,3015,3015,1
20240119,122800,898929810,3010,3015,3015,3010,105
20240119,122700,898613735,3020,3020,3020,3020,132
20240119,122600,898215095,3020,3020,3020,3020,15
20240119,122500,898169795,3010,3015,3015,3010,500
20240119,122400,896664790,3010,3010,3010,3010,100
20240119,122300,896363790,3010,3020,3020,3010,631
20240119,122200,894464430,3005,3010,3025,3005,721
20240119,122100,892296340,3010,3010,3010,3010,59
20240119,122000,892118750,3010,3020,3020,3010,996
20240119,121900,889115640,3020,3020,3020,3020,0
20240119,121800,889115640,3020,3015,3020,3015,187
20240119,121700,888551755,3025,3010,3025,3010,485
20240119,121600,887090930,3015,3020,3020,3015,490
20240119,121500,885613480,3020,3020,3020,3020,6
20240119,121400,885595360,3020,3020,3030,3020,473
20240119,121300,884166310,3020,3025,3030,3020,953
20240119,121200,881284015,3020,3020,3020,3020,774
20240119,121100,878946535,3015,3015,3015,3015,463
20240119,121000,877550590,3015,3010,3015,3010,1002
20240119,120900,874529565,3015,3015,3015,3015,3126
20240119,120800,865104675,3015,3015,3015,3015,116
20240119,120700,864754935,3010,3010,3010,3010,531
20240119,120600,863156625,3015,3015,3015,3015,30
20240119,120500,863066175,3010,3010,3010,3010,0
20240119,120400,863066175,3010,3010,3010,3010,166
20240119,120300,862566515,3010,3010,3010,3010,200
20240119,120200,861964515,3005,3010,3010,3005,100
20240119,120100,861663745,3010,3010,3015,3010,22
20240119,120000,861597475,3010,3005,3010,3005,414
20240119,115900,860352845,3000,3005,3005,3000,168
20240119,115800,859848035,3005,3000,3005,3000,1993
20240119,115700,853868985,3000,3000,3000,3000,20
20240119,115600,853808985,3000,3000,3000,2995,17
20240119,115500,853757990,2995,2995,2995,2995,311
20240119,115400,852826545,2995,2995,2995,2990,889
20240119,115300,850167490,3000,2990,3000,2990,1445
20240119,115200,845846640,2990,2990,2990,2985,108
20240119,115100,845524035,2990,3000,3000,2980,3152
20240119,115000,836105960,2995,3000,3000,2995,381
20240119,114900,834962965,3000,2990,3000,2990,1216
20240119,114800,831327100,3000,3010,3010,2985,3479
20240119,114700,820917345,3010,2985,3010,2980,7964
20240119,114600,797141900,2985,3005,3010,2985,7483
20240119,114500,774722830,3015,3000,3015,3000,5741
20240119,114400,757484250,3005,3020,3025,3000,9092
20240119,114300,730135140,3025,3020,3025,3015,1697
20240119,114200,725014425,3025,3010,3025,3010,319
20240119,114100,724052095,3025,3030,3030,3000,6075
20240119,114000,705758570,3030,3035,3035,3030,4625
20240119,113900,691744010,3030,3045,3050,3030,10029
20240119,113800,661286820,3045,3050,3050,3045,514
20240119,113700,659720620,3045,3045,3045,3045,165
20240119,113600,659218195,3050,3050,3050,3050,10
20240119,113500,659187695,3040,3050,3050,3040,14131
20240119,113400,616149580,3050,3050,3060,3050,601
20240119,113300,614316520,3060,3060,3060,3055,838
20240119,113200,611756155,3060,3060,3060,3060,300
20240119,113100,610838155,3060,3055,3060,3055,10
20240119,113000,610807590,3060,3060,3065,3055,29
20240119,112900,610718855,3055,3060,3060,3055,1149
20240119,112800,607202930,3055,3055,3060,3050,94
20240119,112700,606915690,3055,3050,3055,3050,418
20240119,112600,605639080,3050,3055,3055,3050,289
20240119,112500,604757185,3055,3050,3055,3050,296
20240119,112400,603854185,3050,3055,3055,3050,2615
20240119,112300,595878095,3055,3050,3055,3050,139
20240119,112200,595454005,3055,3055,3055,3050,2140
20240119,112100,588923850,3060,3065,3065,3060,12
20240119,112000,588887075,3065,3055,3065,3055,554
20240119,111900,587194595,3055,3060,3060,3055,5630
20240119,111800,569982840,3065,3070,3070,3060,2400
20240119,111700,562627555,3070,3070,3070,3070,10
20240119,111600,562596855,3070,3065,3070,3065,105
20240119,111500,562275020,3065,3070,3070,3065,514
20240119,111400,560699600,3070,3070,3070,3065,2612
20240119,111300,552680770,3070,3065,3070,3065,4
20240119,111200,552668505,3065,3065,3065,3065,700
20240119,111100,550523005,3060,3065,3065,3060,2177
20240119,111000,543858455,3065,3070,3070,3065,2728
20240119,110900,535495525,3070,3075,3075,3070,586
20240119,110800,533696500,3075,3075,3075,3070,61
20240119,110700,533508935,3075,3080,3080,3075,611
20240119,110600,531630040,3080,3085,3085,3080,1611
20240119,110500,526667495,3085,3085,3085,3085,88
20240119,110400,526396015,3085,3085,3085,3085,67
20240119,110300,526189320,3085,3085,3085,3085,2
20240119,110200,526183150,3085,3085,3085,3085,50
20240119,110100,526028900,3085,3080,3085,3080,608
20240119,110000,524156220,3080,3080,3085,3080,474
20240119,105900,522696290,3080,3080,3080,3080,338
20240119,105800,521655250,3080,3070,3080,3070,1651
20240119,105700,516586550,3070,3075,3080,3070,1351
20240119,105600,512438340,3080,3075,3080,3070,1031
20240119,105500,509267925,3070,3075,3075,3070,266
20240119,105400,508450035,3075,3070,3075,3065,1034
20240119,105300,505280305,3080,3070,3080,3070,250
20240119,105200,504512400,3065,3080,3080,3065,347
20240119,105100,503448715,3070,3080,3080,3070,831
20240119,105000,500897445,3080,3070,3080,3070,4
20240119,104900,500885155,3070,3070,3070,3070,1829
20240119,104800,495270125,3070,3080,3080,3070,473
20240119,104700,493814595,3080,3090,3090,3080,1123
20240119,104600,490345255,3090,3075,3090,3075,656
20240119,104500,488319775,3090,3080,3090,3075,2190
20240119,104400,481572795,3085,3085,3090,3085,1100
20240119,104300,478176795,3085,3085,3085,3080,73
20240119,104200,477951595,3080,3080,3080,3080,200
20240119,104100,477335595,3080,3080,3080,3080,358
20240119,104000,476232955,3080,3070,3080,3070,1558
20240119,103900,471438775,3080,3090,3095,3070,1199
20240119,103800,467756825,3070,3085,3095,3070,8054
20240119,103700,443016560,3080,3080,3080,3075,1732
20240119,103600,437682015,3080,3075,3080,3075,954
20240119,103500,434745465,3075,3075,3080,3070,1381
20240119,103400,430498880,3070,3080,3085,3065,2580
20240119,103300,422571385,3080,3075,3085,3075,465
20240119,103200,421140740,3075,3085,3090,3075,1051
20240119,103100,417903935,3085,3095,3095,3085,438
20240119,103000,416551355,3080,3095,3100,3080,1836
20240119,102900,410890630,3090,3100,3100,3080,3291
20240119,102800,400734270,3100,3105,3105,3095,1435
20240119,102700,396287105,3120,3105,3120,3105,182
20240119,102600,395721935,3105,3105,3105,3105,922
20240119,102500,392859125,3120,3105,3120,3100,1918
20240119,102400,386910785,3105,3105,3120,3100,2539
20240119,102300,379035870,3120,3130,3130,3100,3448
20240119,102200,368331335,3130,3110,3130,3110,361
20240119,102100,367205295,3100,3135,3135,3100,8557
20240119,102000,340574695,3145,3145,3145,3145,500
20240119,101900,339002195,3145,3145,3145,3145,20
20240119,101800,338939295,3145,3145,3145,3145,5
20240119,101700,338923570,3140,3150,3150,3140,158
20240119,101600,338427060,3145,3145,3145,3130,3459
20240119,101500,327587125,3150,3150,3150,3150,1
20240119,101400,327583975,3155,3160,3160,3135,2492
20240119,101300,319757370,3170,3170,3170,3170,2
20240119,101200,319751030,3170,3170,3170,3145,3498
20240119,101100,308732240,3170,3160,3170,3160,808
20240119,101000,306178160,3160,3160,3160,3160,1
20240119,100900,306175000,3160,3160,3160,3160,181
20240119,100800,305603040,3160,3155,3160,3155,974
20240119,100700,302528005,3155,3155,3155,3155,8
20240119,100600,302502765,3155,3155,3155,3155,10
20240119,100500,302471215,3150,3150,3150,3150,399
20240119,100400,301214365,3150,3150,3150,3150,0
20240119,100300,301214365,3150,3150,3150,3150,3995
20240119,100200,288630115,3150,3150,3150,3150,10
20240119,100100,288598615,3145,3145,3145,3145,1
20240119,100000,288595470,3150,3145,3150,3135,3149
20240119,095900,278703495,3145,3145,3145,3145,513
20240119,095800,277090110,3150,3145,3150,3145,1708
20240119,095700,271718430,3145,3150,3150,3145,504
20240119,095600,270130840,3150,3165,3165,3150,5937
20240119,095500,251372600,3165,3165,3170,3160,1690
20240119,095400,246024730,3170,3170,3170,3170,145
20240119,095300,245565080,3175,3175,3175,3175,0
20240119,095200,245565080,3175,3170,3175,3170,16
20240119,095100,245514285,3170,3170,3170,3170,1
20240119,095000,245511115,3170,3175,3175,3170,650
20240119,094900,243449465,3170,3170,3170,3165,174
20240119,094800,242897890,3170,3170,3170,3170,581
20240119,094700,241056120,3175,3175,3175,3175,71
20240119,094600,240830695,3175,3175,3175,3175,22
20240119,094500,240760845,3175,3175,3175,3175,10
20240119,094400,240729095,3170,3175,3175,3170,813
20240119,094300,238151865,3180,3175,3180,3170,261
20240119,094200,237322985,3175,3175,3175,3175,0
20240119,094100,237322985,3175,3175,3175,3175,1188
20240119,094000,233551085,3175,3170,3175,3160,435
20240119,093900,232175290,3165,3175,3175,3165,1786
20240119,093800,226522405,3170,3175,3175,3170,1639
20240119,093700,221324905,3175,3180,3180,3175,433
20240119,093600,219947990,3180,3185,3185,3180,2855
20240119,093500,210862290,3190,3185,3190,3185,375
20240119,093400,209667905,3185,3185,3185,3185,20
20240119,093300,209604205,3185,3185,3185,3185,1
20240119,093200,209601020,3185,3185,3185,3185,1
20240119,093100,209597835,3185,3185,3185,3185,258
20240119,093000,208776105,3200,3200,3200,3200,1
20240119,092900,208772905,3195,3200,3200,3185,910
20240119,092800,205863660,3200,3180,3200,3180,3699
20240119,092700,194043135,3180,3180,3180,3180,133
20240119,092600,193620195,3180,3185,3185,3180,1274
20240119,092500,189568435,3190,3185,3190,3185,175
20240119,092400,189010460,3185,3180,3200,3180,2141
20240119,092300,182190285,3195,3200,3200,3180,2169
20240119,092200,175260780,3200,3195,3200,3195,2000
20240119,092100,168861745,3200,3200,3200,3190,2855
20240119,092000,159726755,3205,3215,3215,3205,501
20240119,091900,158116050,3215,3210,3215,3210,718
20240119,091800,155809715,3210,3210,3210,3210,1746
20240119,091700,150205055,3210,3215,3215,3210,419
20240119,091600,148860035,3210,3205,3210,3200,2885
20240119,091500,139604885,3210,3215,3215,3200,1170
20240119,091400,135852790,3215,3200,3215,3200,1727
20240119,091300,130307860,3210,3200,3215,3200,586
20240119,091200,128427980,3200,3215,3215,3165,5433
20240119,091100,111032855,3215,3225,3240,3215,1071
20240119,091000,107575250,3225,3200,3225,3190,7928
20240119,090900,82126430,3195,3180,3195,3165,7186
20240119,090800,59187700,3160,3155,3180,3155,2562
20240119,090700,51051425,3170,3160,3175,3145,4653
20240119,090600,36313200,3160,3165,3165,3145,480
20240119,090500,34795315,3140,3140,3165,3140,142
20240119,090400,34348710,3165,3140,3165,3140,75
20240119,090300,34112125,3140,3170,3170,3140,1186
20240119,090200,30384430,3170,3135,3170,3135,1528
20240119,090100,25547290,3165,3165,3165,3135,2159
20240119,090000,18743125,3165,3175,3175,3165,5904