stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,203300,1060049215,2275,2275,2275,2275,7343
20240119,203200,1060049215,2275,2275,2275,2275,0
20240119,203100,1060049215,2275,2275,2275,2275,0
20240119,203000,1060049215,2275,2275,2275,2275,0
20240119,202900,1060049215,2275,2275,2275,2275,0
20240119,202800,1060049215,2275,2275,2275,2275,0
20240119,202700,1060049215,2275,2275,2275,2275,0
20240119,202600,1060049215,2275,2275,2275,2275,0
20240119,202500,1060049215,2275,2275,2275,2275,0
20240119,202400,1060049215,2275,2275,2275,2275,0
20240119,202300,1060049215,2275,2275,2275,2275,0
20240119,202200,1060049215,2275,2275,2275,2275,0
20240119,202100,1060049215,2275,2275,2275,2275,0
20240119,202000,1060049215,2275,2275,2275,2275,0
20240119,201900,1060049215,2275,2275,2275,2275,0
20240119,201800,1060049215,2275,2275,2275,2275,0
20240119,201700,1060049215,2275,2275,2275,2275,0
20240119,201600,1060049215,2275,2275,2275,2275,0
20240119,201500,1060049215,2275,2275,2275,2275,0
20240119,201400,1060049215,2275,2275,2275,2275,0
20240119,201300,1060049215,2275,2275,2275,2275,0
20240119,201200,1060049215,2275,2275,2275,2275,0
20240119,201100,1060049215,2275,2275,2275,2275,0
20240119,201000,1060049215,2275,2275,2275,2275,0
20240119,200900,1060049215,2275,2275,2275,2275,0
20240119,200800,1060049215,2275,2275,2275,2275,0
20240119,200700,1060049215,2275,2275,2275,2275,0
20240119,200600,1060049215,2275,2275,2275,2275,0
20240119,200500,1060049215,2275,2275,2275,2275,0
20240119,200400,1060049215,2275,2275,2275,2275,0
20240119,200300,1060049215,2275,2275,2275,2275,7343
20240119,200200,1060049215,2275,2275,2275,2275,0
20240119,200100,1060049215,2275,2275,2275,2275,0
20240119,200000,1060049215,2275,2275,2275,2275,0
20240119,195900,1060049215,2275,2275,2275,2275,0
20240119,195800,1060049215,2275,2275,2275,2275,0
20240119,195700,1060049215,2275,2275,2275,2275,0
20240119,195600,1060049215,2275,2275,2275,2275,0
20240119,195500,1060049215,2275,2275,2275,2275,0
20240119,195400,1060049215,2275,2275,2275,2275,0
20240119,195300,1060049215,2275,2275,2275,2275,0
20240119,195200,1060049215,2275,2275,2275,2275,0
20240119,195100,1060049215,2275,2275,2275,2275,0
20240119,195000,1060049215,2275,2275,2275,2275,0
20240119,194900,1060049215,2275,2275,2275,2275,0
20240119,194800,1060049215,2275,2275,2275,2275,0
20240119,194700,1060049215,2275,2275,2275,2275,0
20240119,194600,1060049215,2275,2275,2275,2275,0
20240119,194500,1060049215,2275,2275,2275,2275,0
20240119,194400,1060049215,2275,2275,2275,2275,0
20240119,194300,1060049215,2275,2275,2275,2275,0
20240119,194200,1060049215,2275,2275,2275,2275,0
20240119,194100,1060049215,2275,2275,2275,2275,0
20240119,194000,1060049215,2275,2275,2275,2275,0
20240119,193900,1060049215,2275,2275,2275,2275,0
20240119,193800,1060049215,2275,2275,2275,2275,0
20240119,193700,1060049215,2275,2275,2275,2275,0
20240119,193600,1060049215,2275,2275,2275,2275,0
20240119,193500,1060049215,2275,2275,2275,2275,0
20240119,193400,1060049215,2275,2275,2275,2275,0
20240119,193300,1060049215,2275,2275,2275,2275,7343
20240119,193200,1060049215,2275,2275,2275,2275,0
20240119,193100,1060049215,2275,2275,2275,2275,0
20240119,193000,1060049215,2275,2275,2275,2275,0
20240119,192900,1060049215,2275,2275,2275,2275,0
20240119,192800,1060049215,2275,2275,2275,2275,0
20240119,192700,1060049215,2275,2275,2275,2275,0
20240119,192600,1060049215,2275,2275,2275,2275,0
20240119,192500,1060049215,2275,2275,2275,2275,0
20240119,192400,1060049215,2275,2275,2275,2275,0
20240119,192300,1060049215,2275,2275,2275,2275,0
20240119,192200,1060049215,2275,2275,2275,2275,0
20240119,192100,1060049215,2275,2275,2275,2275,0
20240119,192000,1060049215,2275,2275,2275,2275,0
20240119,191900,1060049215,2275,2275,2275,2275,0
20240119,191800,1060049215,2275,2275,2275,2275,0
20240119,191700,1060049215,2275,2275,2275,2275,0
20240119,191600,1060049215,2275,2275,2275,2275,0
20240119,191500,1060049215,2275,2275,2275,2275,0
20240119,191400,1060049215,2275,2275,2275,2275,0
20240119,191300,1060049215,2275,2275,2275,2275,0
20240119,191200,1060049215,2275,2275,2275,2275,0
20240119,191100,1060049215,2275,2275,2275,2275,0
20240119,191000,1060049215,2275,2275,2275,2275,0
20240119,190900,1060049215,2275,2275,2275,2275,0
20240119,190800,1060049215,2275,2275,2275,2275,0
20240119,190700,1060049215,2275,2275,2275,2275,0
20240119,190600,1060049215,2275,2275,2275,2275,0
20240119,190500,1060049215,2275,2275,2275,2275,0
20240119,190400,1060049215,2275,2275,2275,2275,0
20240119,190300,1060049215,2275,2275,2275,2275,7343
20240119,190200,1060049215,2275,2275,2275,2275,0
20240119,190100,1060049215,2275,2275,2275,2275,0
20240119,190000,1060049215,2275,2275,2275,2275,0
20240119,185900,1060049215,2275,2275,2275,2275,0
20240119,185800,1060049215,2275,2275,2275,2275,0
20240119,185700,1060049215,2275,2275,2275,2275,0
20240119,185600,1060049215,2275,2275,2275,2275,0
20240119,185500,1060049215,2275,2275,2275,2275,0
20240119,185400,1060049215,2275,2275,2275,2275,0
20240119,185300,1060049215,2275,2275,2275,2275,0
20240119,185200,1060049215,2275,2275,2275,2275,0
20240119,185100,1060049215,2275,2275,2275,2275,0
20240119,185000,1060049215,2275,2275,2275,2275,0
20240119,184900,1060049215,2275,2275,2275,2275,0
20240119,184800,1060049215,2275,2275,2275,2275,0
20240119,184700,1060049215,2275,2275,2275,2275,0
20240119,184600,1060049215,2275,2275,2275,2275,0
20240119,184500,1060049215,2275,2275,2275,2275,0
20240119,184400,1060049215,2275,2275,2275,2275,0
20240119,184300,1060049215,2275,2275,2275,2275,0
20240119,184200,1060049215,2275,2275,2275,2275,0
20240119,184100,1060049215,2275,2275,2275,2275,0
20240119,184000,1060049215,2275,2275,2275,2275,0
20240119,183900,1060049215,2275,2275,2275,2275,0
20240119,183800,1060049215,2275,2275,2275,2275,0
20240119,183700,1060049215,2275,2275,2275,2275,0
20240119,183600,1060049215,2275,2275,2275,2275,0
20240119,183500,1060049215,2275,2275,2275,2275,0
20240119,183400,1060049215,2275,2275,2275,2275,0
20240119,183300,1060049215,2275,2275,2275,2275,7343
20240119,183200,1060049215,2275,2275,2275,2275,0
20240119,183100,1060049215,2275,2275,2275,2275,0
20240119,183000,1060049215,2275,2275,2275,2275,0
20240119,182900,1060049215,2275,2275,2275,2275,0
20240119,182800,1060049215,2275,2275,2275,2275,0
20240119,182700,1060049215,2275,2275,2275,2275,0
20240119,182600,1060049215,2275,2275,2275,2275,0
20240119,182500,1060049215,2275,2275,2275,2275,0
20240119,182400,1060049215,2275,2275,2275,2275,0
20240119,182300,1060049215,2275,2275,2275,2275,0
20240119,182200,1060049215,2275,2275,2275,2275,0
20240119,182100,1060049215,2275,2275,2275,2275,0
20240119,182000,1060049215,2275,2275,2275,2275,0
20240119,181900,1060049215,2275,2275,2275,2275,0
20240119,181800,1060049215,2275,2275,2275,2275,0
20240119,181700,1060049215,2275,2275,2275,2275,0
20240119,181600,1060049215,2275,2275,2275,2275,0
20240119,181500,1060049215,2275,2275,2275,2275,0
20240119,181400,1060049215,2275,2275,2275,2275,0
20240119,181300,1060049215,2275,2275,2275,2275,0
20240119,181200,1060049215,2275,2275,2275,2275,0
20240119,181100,1060049215,2275,2275,2275,2275,0
20240119,181000,1060049215,2275,2275,2275,2275,0
20240119,180900,1060049215,2275,2275,2275,2275,0
20240119,180800,1060049215,2275,2275,2275,2275,0
20240119,180700,1060049215,2275,2275,2275,2275,0
20240119,180600,1060049215,2275,2275,2275,2275,0
20240119,180500,1060049215,2275,2275,2275,2275,0
20240119,180400,1060049215,2275,2275,2275,2275,0
20240119,180300,1060049215,2275,2275,2275,2275,7343
20240119,180200,1060049215,2275,2275,2275,2275,0
20240119,180100,1060049215,2275,2275,2275,2275,0
20240119,180000,1060049215,2275,2275,2275,2275,0
20240119,175900,1060049215,2275,2275,2275,2275,0
20240119,175800,1060049215,2275,2275,2275,2275,0
20240119,175700,1060049215,2275,2275,2275,2275,0
20240119,175600,1060049215,2275,2275,2275,2275,0
20240119,175500,1060049215,2275,2275,2275,2275,0
20240119,175400,1060049215,2275,2275,2275,2275,0
20240119,175300,1060049215,2275,2275,2275,2275,0
20240119,175200,1060049215,2275,2275,2275,2275,0
20240119,175100,1060049215,2275,2275,2275,2275,0
20240119,175000,1060049215,2275,2275,2275,2275,0
20240119,174900,1060049215,2275,2275,2275,2275,0
20240119,174800,1060049215,2275,2275,2275,2275,0
20240119,174700,1060049215,2275,2275,2275,2275,0
20240119,174600,1060049215,2275,2275,2275,2275,0
20240119,174500,1060049215,2275,2275,2275,2275,0
20240119,174400,1060049215,2275,2275,2275,2275,0
20240119,174300,1060049215,2275,2275,2275,2275,0
20240119,174200,1060049215,2275,2275,2275,2275,0
20240119,174100,1060049215,2275,2275,2275,2275,0
20240119,174000,1060049215,2275,2275,2275,2275,0
20240119,173900,1060049215,2275,2275,2275,2275,0
20240119,173800,1060049215,2275,2275,2275,2275,0
20240119,173700,1060049215,2275,2275,2275,2275,0
20240119,173600,1060049215,2275,2275,2275,2275,0
20240119,173500,1060049215,2275,2275,2275,2275,0
20240119,173400,1060049215,2275,2275,2275,2275,0
20240119,173300,1060049215,2275,2275,2275,2275,7343
20240119,173200,1060049215,2275,2275,2275,2275,0
20240119,173100,1060049215,2275,2275,2275,2275,0
20240119,173000,1060049215,2275,2275,2275,2275,0
20240119,172900,1060049215,2275,2275,2275,2275,0
20240119,172800,1060049215,2275,2275,2275,2275,0
20240119,172700,1060049215,2275,2275,2275,2275,0
20240119,172600,1060049215,2275,2275,2275,2275,0
20240119,172500,1060049215,2275,2275,2275,2275,0
20240119,172400,1060049215,2275,2275,2275,2275,0
20240119,172300,1060049215,2275,2275,2275,2275,0
20240119,172200,1060049215,2275,2275,2275,2275,0
20240119,172100,1060049215,2275,2275,2275,2275,0
20240119,172000,1060049215,2275,2275,2275,2275,0
20240119,171900,1060049215,2275,2275,2275,2275,0
20240119,171800,1060049215,2275,2275,2275,2275,0
20240119,171700,1060049215,2275,2275,2275,2275,0
20240119,171600,1060049215,2275,2275,2275,2275,0
20240119,171500,1060049215,2275,2275,2275,2275,0
20240119,171400,1060049215,2275,2275,2275,2275,0
20240119,171300,1060049215,2275,2275,2275,2275,0
20240119,171200,1060049215,2275,2275,2275,2275,0
20240119,171100,1060049215,2275,2275,2275,2275,0
20240119,171000,1060049215,2275,2275,2275,2275,0
20240119,170900,1060049215,2275,2275,2275,2275,0
20240119,170800,1060049215,2275,2275,2275,2275,0
20240119,170700,1060049215,2275,2275,2275,2275,0
20240119,170600,1060049215,2275,2275,2275,2275,0
20240119,170500,1060049215,2275,2275,2275,2275,0
20240119,170400,1060049215,2275,2275,2275,2275,0
20240119,170300,1060049215,2275,2275,2275,2275,7343
20240119,170200,1060049215,2275,2275,2275,2275,0
20240119,170100,1060049215,2275,2275,2275,2275,0
20240119,170000,1060049215,2275,2275,2275,2275,0
20240119,165900,1060049215,2275,2275,2275,2275,0
20240119,165800,1060049215,2275,2275,2275,2275,0
20240119,165700,1060049215,2275,2275,2275,2275,0
20240119,165600,1060049215,2275,2275,2275,2275,0
20240119,165500,1060049215,2275,2275,2275,2275,0
20240119,165400,1060049215,2275,2275,2275,2275,0
20240119,165300,1060049215,2275,2275,2275,2275,0
20240119,165200,1060049215,2275,2275,2275,2275,0
20240119,165100,1060049215,2275,2275,2275,2275,0
20240119,165000,1060049215,2275,2275,2275,2275,0
20240119,164900,1060049215,2275,2275,2275,2275,0
20240119,164800,1060049215,2275,2275,2275,2275,0
20240119,164700,1060049215,2275,2275,2275,2275,0
20240119,164600,1060049215,2275,2275,2275,2275,0
20240119,164500,1060049215,2275,2275,2275,2275,0
20240119,164400,1060049215,2275,2275,2275,2275,0
20240119,164300,1060049215,2275,2275,2275,2275,0
20240119,164200,1060049215,2275,2275,2275,2275,0
20240119,164100,1060049215,2275,2275,2275,2275,0
20240119,164000,1060049215,2275,2275,2275,2275,0
20240119,163900,1060049215,2275,2275,2275,2275,0
20240119,163800,1060049215,2275,2275,2275,2275,0
20240119,163700,1060049215,2275,2275,2275,2275,0
20240119,163600,1060049215,2275,2275,2275,2275,0
20240119,163500,1060049215,2275,2275,2275,2275,0
20240119,163400,1060049215,2275,2275,2275,2275,0
20240119,163300,1060049215,2275,2275,2275,2275,7343
20240119,163200,1060049215,2275,2275,2275,2275,0
20240119,163100,1060049215,2275,2275,2275,2275,0
20240119,163000,1060049215,2275,2275,2275,2275,0
20240119,162900,1060049215,2275,2275,2275,2275,0
20240119,162800,1060049215,2275,2275,2275,2275,0
20240119,162700,1060049215,2275,2275,2275,2275,0
20240119,162600,1060049215,2275,2275,2275,2275,0
20240119,162500,1060049215,2275,2275,2275,2275,0
20240119,162400,1060049215,2275,2275,2275,2275,0
20240119,162300,1060049215,2275,2275,2275,2275,0
20240119,162200,1060049215,2275,2275,2275,2275,0
20240119,162100,1060049215,2275,2275,2275,2275,0
20240119,162000,1060049215,2275,2275,2275,2275,0
20240119,161900,1060049215,2275,2275,2275,2275,0
20240119,161800,1060049215,2275,2275,2275,2275,0
20240119,161700,1060049215,2275,2275,2275,2275,0
20240119,161600,1060049215,2275,2275,2275,2275,0
20240119,161500,1060049215,2275,2275,2275,2275,0
20240119,161400,1060049215,2275,2275,2275,2275,0
20240119,161300,1060049215,2275,2275,2275,2275,0
20240119,161200,1060049215,2275,2275,2275,2275,0
20240119,161100,1060049215,2275,2275,2275,2275,0
20240119,161000,1060049215,2275,2275,2275,2275,0
20240119,160900,1060049215,2275,2275,2275,2275,0
20240119,160800,1060049215,2275,2275,2275,2275,0
20240119,160700,1060049215,2275,2275,2275,2275,0
20240119,160600,1060049215,2275,2275,2275,2275,0
20240119,160500,1060049215,2275,2275,2275,2275,0
20240119,160400,1060049215,2275,2275,2275,2275,0
20240119,160300,1060049215,2275,2275,2275,2275,7343
20240119,160200,1060049215,2275,2275,2275,2275,0
20240119,160100,1060049215,2275,2275,2275,2275,0
20240119,160000,1060049215,2275,2275,2275,2275,0
20240119,155900,1060049215,2275,2275,2275,2275,0
20240119,155800,1060049215,2275,2275,2275,2275,0
20240119,155700,1060049215,2275,2275,2275,2275,0
20240119,155600,1060049215,2275,2275,2275,2275,0
20240119,155500,1060049215,2275,2275,2275,2275,0
20240119,155400,1060049215,2275,2275,2275,2275,0
20240119,155300,1060049215,2275,2275,2275,2275,0
20240119,155200,1060049215,2275,2275,2275,2275,0
20240119,155100,1060049215,2275,2275,2275,2275,0
20240119,155000,1060049215,2275,2275,2275,2275,0
20240119,154900,1060049215,2275,2275,2275,2275,0
20240119,154800,1060049215,2275,2275,2275,2275,0
20240119,154700,1060049215,2275,2275,2275,2275,0
20240119,154600,1060049215,2275,2275,2275,2275,0
20240119,154500,1060049215,2275,2275,2275,2275,0
20240119,154400,1060049215,2275,2275,2275,2275,0
20240119,154300,1060049215,2275,2275,2275,2275,0
20240119,154200,1060049215,2275,2275,2275,2275,0
20240119,154100,1060049215,2275,2275,2275,2275,0
20240119,154000,1060049215,2275,2275,2275,2275,0
20240119,153900,1060049215,2275,2275,2275,2275,0
20240119,153800,1060049215,2275,2275,2275,2275,0
20240119,153700,1060049215,2275,2275,2275,2275,0
20240119,153600,1060049215,2275,2275,2275,2275,0
20240119,153500,1060049215,2275,2275,2275,2275,0
20240119,153400,1060049215,2275,2275,2275,2275,0
20240119,153300,1060049215,2275,2275,2275,2275,7343
20240119,153200,1060049215,2275,2275,2275,2275,0
20240119,153100,1060049215,2275,2275,2275,2275,0
20240119,153000,1060049215,2275,2275,2275,2275,7343
20240119,152900,1043343890,2305,2305,2305,2305,0
20240119,152800,1043343890,2305,2305,2305,2305,0
20240119,152700,1043343890,2305,2305,2305,2305,0
20240119,152600,1043343890,2305,2305,2305,2305,0
20240119,152500,1043343890,2305,2305,2305,2305,0
20240119,152400,1043343890,2305,2305,2305,2305,0
20240119,152300,1043343890,2305,2305,2305,2305,0
20240119,152200,1043343890,2305,2305,2305,2305,0
20240119,152100,1043343890,2305,2305,2305,2305,0
20240119,152000,1043343890,2305,2305,2305,2305,0
20240119,151900,1043343890,2305,2290,2305,2285,955
20240119,151800,1041161330,2305,2305,2305,2295,167
20240119,151700,1040777395,2310,2325,2325,2285,423
20240119,151600,1039803375,2300,2325,2325,2300,3
20240119,151500,1039796445,2330,2305,2330,2305,1726
20240119,151400,1035780225,2305,2285,2305,2285,592
20240119,151300,1034418280,2290,2290,2290,2290,0
20240119,151200,1034418280,2290,2285,2290,2285,234
20240119,151100,1033882435,2290,2280,2290,2275,454
20240119,151000,1032845110,2285,2285,2285,2285,5
20240119,150900,1032833685,2285,2275,2285,2275,880
20240119,150800,1030827740,2280,2280,2280,2280,0
20240119,150700,1030827740,2280,2280,2280,2280,48
20240119,150600,1030718300,2280,2280,2280,2275,976
20240119,150500,1028493025,2280,2285,2285,2280,521
20240119,150400,1027303540,2280,2280,2280,2280,300
20240119,150300,1026619540,2285,2280,2285,2280,1000
20240119,150200,1024335040,2285,2285,2285,2285,0
20240119,150100,1024335040,2285,2280,2285,2275,2002
20240119,150000,1019775440,2285,2280,2285,2280,235
20240119,145900,1019239020,2285,2275,2285,2275,446
20240119,145800,1018222375,2280,2275,2280,2275,131
20240119,145700,1017924320,2280,2275,2280,2275,60
20240119,145600,1017787815,2285,2280,2285,2280,13
20240119,145500,1017758170,2285,2275,2285,2275,72
20240119,145400,1017593690,2285,2285,2285,2285,2
20240119,145300,1017589120,2285,2285,2285,2285,4
20240119,145200,1017579980,2285,2280,2285,2280,8
20240119,145100,1017561715,2285,2285,2285,2285,1
20240119,145000,1017559430,2280,2275,2280,2275,2622
20240119,144900,1011594370,2275,2270,2275,2270,35
20240119,144800,1011514915,2275,2270,2275,2270,101
20240119,144700,1011285640,2270,2270,2270,2270,1
20240119,144600,1011283370,2275,2270,2275,2270,31
20240119,144500,1011212985,2275,2270,2275,2270,4345
20240119,144400,1001342945,2265,2265,2265,2265,580
20240119,144300,1000029245,2260,2260,2260,2260,0
20240119,144200,1000029245,2260,2260,2260,2260,3
20240119,144100,1000022465,2270,2260,2270,2260,1502
20240119,144000,996617210,2260,2260,2260,2260,102
20240119,143900,996386690,2260,2260,2260,2260,0
20240119,143800,996386690,2260,2260,2260,2260,0
20240119,143700,996386690,2260,2260,2260,2260,1
20240119,143600,996384430,2260,2260,2260,2260,4
20240119,143500,996375390,2255,2255,2255,2255,50
20240119,143400,996262640,2250,2250,2250,2250,0
20240119,143300,996262640,2250,2250,2260,2250,575
20240119,143200,994968880,2255,2255,2255,2255,26
20240119,143100,994910250,2255,2255,2255,2255,201
20240119,143000,994456995,2250,2250,2250,2250,208
20240119,142900,993988995,2250,2250,2250,2250,1000
20240119,142800,991738995,2245,2245,2245,2245,0
20240119,142700,991738995,2245,2245,2245,2245,5
20240119,142600,991727770,2255,2255,2255,2250,4
20240119,142500,991718760,2235,2240,2240,2235,121
20240119,142400,991447955,2240,2240,2240,2240,520
20240119,142300,990283155,2240,2245,2245,2240,5230
20240119,142200,978553005,2255,2245,2255,2245,21
20240119,142100,978505750,2255,2255,2255,2255,3
20240119,142000,978498985,2255,2255,2255,2255,0
20240119,141900,978498985,2255,2240,2255,2240,22
20240119,141800,978449690,2255,2255,2255,2255,1
20240119,141700,978447435,2255,2255,2255,2255,1
20240119,141600,978445180,2255,2255,2255,2255,50
20240119,141500,978332430,2255,2255,2255,2255,50
20240119,141400,978219680,2250,2250,2255,2250,65
20240119,141300,978073425,2250,2250,2250,2235,6242
20240119,141200,964080135,2250,2275,2275,2250,17394
20240119,141100,924931290,2260,2270,2270,2255,7100
20240119,141000,908886860,2290,2280,2290,2280,813
20240119,140900,907032155,2285,2280,2285,2280,51
20240119,140800,906915625,2280,2280,2285,2280,236
20240119,140700,906377540,2280,2275,2280,2260,10817
20240119,140600,881898790,2270,2280,2280,2270,1280
20240119,140500,878993170,2280,2280,2280,2280,71
20240119,140400,878831290,2280,2270,2280,2270,92
20240119,140300,878622030,2270,2275,2275,2270,1500
20240119,140200,875217020,2285,2285,2285,2285,1
20240119,140100,875214735,2290,2290,2290,2290,0
20240119,140000,875214735,2290,2285,2290,2270,3397
20240119,135900,867469815,2305,2300,2305,2280,5500
20240119,135800,854892495,2300,2305,2305,2300,180
20240119,135700,854477845,2305,2305,2305,2305,3
20240119,135600,854470930,2305,2305,2305,2305,0
20240119,135500,854470930,2305,2305,2305,2305,0
20240119,135400,854470930,2305,2300,2305,2300,264
20240119,135300,853863170,2310,2310,2310,2310,0
20240119,135200,853863170,2310,2295,2310,2290,674
20240119,135100,852318345,2295,2300,2300,2290,1754
20240119,135000,848292710,2310,2310,2310,2310,0
20240119,134900,848292710,2310,2310,2310,2310,0
20240119,134800,848292710,2310,2310,2310,2310,1
20240119,134700,848290400,2295,2310,2310,2295,552
20240119,134600,847022910,2310,2295,2310,2295,112
20240119,134500,846765855,2310,2300,2310,2300,1001
20240119,134400,844463545,2310,2300,2310,2300,227
20240119,134300,843941405,2310,2300,2310,2300,101
20240119,134200,843709095,2310,2300,2310,2300,247
20240119,134100,843140985,2300,2310,2310,2300,432
20240119,134000,842147375,2310,2300,2315,2300,12
20240119,133900,842119750,2315,2315,2315,2315,1
20240119,133800,842117435,2315,2315,2315,2300,227
20240119,133700,841593775,2300,2305,2305,2300,2689
20240119,133600,835401725,2310,2315,2315,2310,1666
20240119,133500,831552820,2315,2325,2325,2315,708
20240119,133400,829907700,2330,2340,2340,2330,2924
20240119,133300,823088070,2340,2335,2340,2335,2055
20240119,133200,818289620,2340,2340,2340,2340,1
20240119,133100,818287280,2340,2340,2340,2340,1827
20240119,133000,814012100,2340,2340,2340,2340,1
20240119,132900,814009760,2335,2335,2340,2335,525
20240119,132800,812783880,2345,2335,2345,2335,124
20240119,132700,812493300,2345,2345,2345,2345,1
20240119,132600,812490955,2340,2340,2340,2340,378
20240119,132500,811606435,2340,2335,2340,2335,8
20240119,132400,811587740,2335,2335,2335,2335,78
20240119,132300,811405610,2335,2335,2335,2335,3558
20240119,132200,803097680,2340,2340,2340,2340,300
20240119,132100,802395680,2340,2335,2340,2335,260
20240119,132000,801788480,2340,2340,2340,2340,2000
20240119,131900,797108480,2340,2340,2340,2340,1179
20240119,131800,794349620,2345,2340,2345,2340,1664
20240119,131700,790451655,2340,2335,2340,2335,487
20240119,131600,789314200,2335,2335,2340,2330,4828
20240119,131500,778059945,2335,2335,2335,2335,820
20240119,131400,776145245,2340,2340,2340,2340,22
20240119,131300,776093765,2340,2335,2340,2335,458
20240119,131200,775024325,2340,2335,2340,2335,667
20240119,131100,773464380,2330,2340,2340,2330,2538
20240119,131000,767535255,2340,2340,2345,2340,6499
20240119,130900,752327470,2345,2345,2350,2340,1993
20240119,130800,747653840,2350,2345,2350,2340,793
20240119,130700,745794355,2350,2340,2350,2340,7942
20240119,130600,727188450,2335,2340,2345,2335,5892
20240119,130500,713405580,2340,2330,2340,2330,1769
20240119,130400,709266180,2325,2340,2340,2325,975
20240119,130300,706994685,2325,2350,2350,2325,2902
20240119,130200,700234005,2350,2350,2355,2325,9223
20240119,130100,678566810,2350,2340,2350,2335,28584
20240119,130000,611506600,2340,2325,2340,2325,12253
20240119,125900,582917135,2315,2315,2315,2315,286
20240119,125800,582255045,2310,2315,2315,2305,738
20240119,125700,580550065,2310,2325,2330,2310,3215
20240119,125600,573068825,2325,2310,2325,2310,6772
20240119,125500,557380345,2305,2290,2305,2290,2438
20240119,125400,551771560,2290,2290,2290,2290,50
20240119,125300,551657060,2290,2290,2290,2290,658
20240119,125200,550150240,2290,2295,2295,2290,4318
20240119,125100,540259720,2295,2295,2300,2295,123
20240119,125000,539977020,2295,2295,2295,2295,0
20240119,124900,539977020,2295,2295,2295,2295,0
20240119,124800,539977020,2295,2295,2295,2295,100
20240119,124700,539747520,2290,2290,2290,2290,0
20240119,124600,539747520,2290,2290,2290,2290,2
20240119,124500,539742940,2290,2290,2290,2290,61
20240119,124400,539603250,2300,2300,2300,2300,0
20240119,124300,539603250,2300,2300,2300,2300,0
20240119,124200,539603250,2300,2290,2300,2290,39
20240119,124100,539513930,2305,2285,2305,2285,333
20240119,124000,538753005,2305,2300,2310,2280,1723
20240119,123900,534805815,2310,2310,2310,2310,233
20240119,123800,534267585,2310,2305,2310,2305,636
20240119,123700,532798605,2310,2310,2310,2310,38
20240119,123600,532710825,2310,2300,2310,2300,148
20240119,123500,532369910,2310,2310,2310,2305,3960
20240119,123400,523222465,2315,2315,2315,2315,700
20240119,123300,521601965,2315,2300,2315,2300,3877
20240119,123200,512652210,2300,2300,2305,2300,309
20240119,123100,511941505,2300,2285,2300,2285,9809
20240119,123000,489407280,2280,2280,2280,2280,118
20240119,122900,489138240,2280,2280,2280,2280,100
20240119,122800,488910240,2290,2290,2290,2290,0
20240119,122700,488910240,2290,2290,2290,2290,6
20240119,122600,488896500,2295,2285,2295,2285,34
20240119,122500,488818800,2285,2285,2285,2285,1
20240119,122400,488816515,2280,2280,2280,2280,0
20240119,122300,488816515,2280,2280,2280,2280,3
20240119,122200,488809675,2280,2280,2280,2280,107
20240119,122100,488565715,2280,2280,2280,2280,0
20240119,122000,488565715,2280,2280,2280,2280,1
20240119,121900,488563435,2280,2280,2285,2280,1099
20240119,121800,486057520,2280,2280,2280,2280,200
20240119,121700,485601520,2275,2275,2275,2275,0
20240119,121600,485601520,2275,2275,2275,2275,838
20240119,121500,483695070,2275,2275,2275,2275,50
20240119,121400,483581320,2275,2275,2275,2275,47
20240119,121300,483474395,2275,2275,2275,2275,0
20240119,121200,483474395,2275,2275,2275,2275,2
20240119,121100,483469845,2280,2280,2280,2280,0
20240119,121000,483469845,2280,2280,2280,2275,8
20240119,120900,483451625,2275,2275,2275,2275,0
20240119,120800,483451625,2275,2275,2275,2275,3
20240119,120700,483444800,2280,2275,2280,2275,57
20240119,120600,483315100,2275,2275,2275,2275,0
20240119,120500,483315100,2275,2275,2275,2275,1
20240119,120400,483312825,2275,2275,2275,2275,0
20240119,120300,483312825,2275,2275,2275,2275,0
20240119,120200,483312825,2275,2275,2275,2275,0
20240119,120100,483312825,2275,2275,2275,2275,400
20240119,120000,482402825,2275,2275,2275,2275,163
20240119,115900,482032000,2280,2280,2280,2280,0
20240119,115800,482032000,2280,2285,2285,2280,699
20240119,115700,480438275,2280,2280,2280,2275,2856
20240119,115600,473926780,2285,2285,2285,2285,0
20240119,115500,473926780,2285,2285,2285,2285,3263
20240119,115400,466470825,2285,2285,2285,2285,173
20240119,115300,466075520,2285,2285,2285,2285,475
20240119,115200,464990145,2295,2295,2295,2295,0
20240119,115100,464990145,2295,2295,2300,2295,358
20240119,115000,464168310,2295,2295,2295,2295,0
20240119,114900,464168310,2295,2295,2295,2295,664
20240119,114800,462644430,2295,2295,2295,2295,0
20240119,114700,462644430,2295,2295,2295,2295,0
20240119,114600,462644430,2295,2295,2295,2295,0
20240119,114500,462644430,2295,2300,2300,2295,1222
20240119,114400,459837955,2310,2310,2310,2305,2946
20240119,114300,453032800,2310,2300,2310,2300,242
20240119,114200,452476130,2310,2305,2310,2305,225
20240119,114100,451956415,2305,2300,2305,2300,8602
20240119,114000,432168805,2305,2295,2305,2295,5867
20240119,113900,418689285,2295,2295,2295,2295,2000
20240119,113800,414099285,2290,2290,2295,2290,624
20240119,113700,412670320,2290,2290,2290,2290,2148
20240119,113600,407751400,2290,2290,2290,2290,1
20240119,113500,407749110,2285,2280,2285,2280,488
20240119,113400,406634070,2280,2280,2280,2280,0
20240119,113300,406634070,2280,2280,2280,2280,1126
20240119,113200,404066790,2280,2280,2280,2280,3
20240119,113100,404059950,2280,2285,2285,2280,563
20240119,113000,402773710,2280,2280,2280,2280,200
20240119,112900,402317710,2280,2280,2280,2275,1777
20240119,112800,398267425,2280,2280,2280,2280,54
20240119,112700,398144305,2280,2280,2280,2280,379
20240119,112600,397280185,2280,2280,2280,2280,586
20240119,112500,395944105,2285,2285,2285,2285,100
20240119,112400,395715605,2285,2285,2285,2285,0
20240119,112300,395715605,2285,2285,2285,2285,985
20240119,112200,393464880,2285,2285,2285,2285,0
20240119,112100,393464880,2285,2285,2285,2285,1598
20240119,112000,389813450,2285,2285,2285,2285,0
20240119,111900,389813450,2285,2285,2285,2285,35
20240119,111800,389733475,2290,2290,2290,2290,0
20240119,111700,389733475,2290,2290,2290,2290,0
20240119,111600,389733475,2290,2290,2290,2290,536
20240119,111500,388506035,2290,2290,2290,2290,10
20240119,111400,388483135,2285,2285,2285,2285,5430
20240119,111300,376075585,2285,2285,2285,2285,1674
20240119,111200,372250495,2285,2285,2285,2285,3
20240119,111100,372243640,2280,2280,2280,2280,2
20240119,111000,372239080,2280,2280,2280,2280,0
20240119,110900,372239080,2280,2280,2285,2280,2087
20240119,110800,367471535,2280,2280,2280,2280,1091
20240119,110700,364984055,2285,2280,2285,2280,436
20240119,110600,363989795,2285,2280,2285,2280,5831
20240119,110500,350691355,2280,2280,2280,2280,2513
20240119,110400,344961715,2275,2275,2275,2275,1340
20240119,110300,341913215,2275,2275,2275,2275,0
20240119,110200,341913215,2275,2275,2275,2275,0
20240119,110100,341913215,2275,2275,2275,2275,20
20240119,110000,341867715,2255,2270,2270,2255,1235
20240119,105900,339064295,2265,2265,2265,2265,2009
20240119,105800,334513910,2265,2265,2265,2265,1
20240119,105700,334511645,2255,2255,2265,2255,558
20240119,105600,333253345,2255,2255,2255,2255,23
20240119,105500,333201480,2265,2265,2265,2265,0
20240119,105400,333201480,2265,2265,2265,2265,0
20240119,105300,333201480,2265,2255,2265,2255,1635
20240119,105200,329501125,2255,2255,2255,2255,41
20240119,105100,329408670,2255,2255,2255,2255,20
20240119,105000,329363570,2255,2255,2255,2255,1410
20240119,104900,326184020,2255,2260,2260,2255,479
20240119,104800,325101485,2260,2260,2260,2260,231
20240119,104700,324579425,2270,2270,2270,2270,0
20240119,104600,324579425,2270,2270,2270,2270,0
20240119,104500,324579425,2270,2270,2270,2270,341
20240119,104400,323805355,2270,2270,2270,2270,1005
20240119,104300,321524005,2270,2270,2270,2270,2
20240119,104200,321519465,2260,2260,2260,2260,0
20240119,104100,321519465,2260,2260,2260,2260,0
20240119,104000,321519465,2260,2265,2265,2260,130
20240119,103900,321225215,2270,2270,2270,2270,0
20240119,103800,321225215,2270,2270,2270,2270,1
20240119,103700,321222945,2270,2265,2270,2265,4
20240119,103600,321213880,2270,2270,2270,2270,11
20240119,103500,321188910,2265,2265,2265,2265,2
20240119,103400,321184380,2265,2265,2265,2265,1417
20240119,103300,317974875,2265,2245,2265,2245,3576
20240119,103200,309895390,2245,2255,2255,2245,331
20240119,103100,309150395,2250,2245,2250,2245,72
20240119,103000,308988400,2240,2250,2250,2240,2269
20240119,102900,303892140,2250,2265,2265,2250,1568
20240119,102800,300358460,2260,2260,2260,2260,32
20240119,102700,300286140,2260,2265,2270,2260,170
20240119,102600,299901680,2260,2265,2270,2260,351
20240119,102500,299108405,2275,2270,2275,2270,78
20240119,102400,298931340,2275,2270,2275,2270,42
20240119,102300,298835995,2275,2270,2275,2270,274
20240119,102200,298213555,2275,2270,2275,2270,748
20240119,102100,296515590,2275,2275,2275,2275,0
20240119,102000,296515590,2275,2275,2275,2275,0
20240119,101900,296515590,2275,2275,2275,2275,0
20240119,101800,296515590,2275,2275,2275,2275,0
20240119,101700,296515590,2275,2275,2275,2275,30
20240119,101600,296447340,2270,2275,2275,2270,94
20240119,101500,296233950,2275,2275,2275,2275,0
20240119,101400,296233950,2275,2275,2275,2275,367
20240119,101300,295399025,2270,2270,2270,2270,0
20240119,101200,295399025,2270,2275,2275,2270,1524
20240119,101100,291937045,2275,2275,2275,2275,0
20240119,101000,291937045,2275,2275,2275,2275,0
20240119,100900,291937045,2275,2275,2275,2275,907
20240119,100800,289873620,2270,2270,2275,2270,351
20240119,100700,289076785,2270,2270,2275,2270,316
20240119,100600,288359460,2270,2270,2270,2270,0
20240119,100500,288359460,2270,2265,2275,2265,1183
20240119,100400,285679950,2275,2275,2275,2265,26
20240119,100300,285620880,2280,2280,2280,2280,2
20240119,100200,285616320,2280,2275,2280,2265,6
20240119,100100,285602680,2275,2270,2280,2265,401
20240119,100000,284691130,2270,2270,2280,2270,1665
20240119,095900,280911460,2280,2270,2280,2270,65
20240119,095800,280763890,2275,2275,2275,2275,428
20240119,095700,279790190,2280,2285,2285,2280,461
20240119,095600,278738520,2285,2295,2295,2285,119
20240119,095500,278466415,2300,2290,2300,2285,533
20240119,095400,277243080,2300,2300,2300,2300,230
20240119,095300,276714080,2305,2290,2305,2290,170
20240119,095200,276323250,2300,2280,2310,2280,13042
20240119,095100,246390920,2280,2275,2280,2275,875
20240119,095000,244395970,2280,2280,2280,2260,441
20240119,094900,243391365,2275,2275,2275,2275,1
20240119,094800,243389090,2280,2275,2280,2275,289
20240119,094700,242731500,2280,2275,2280,2275,1027
20240119,094600,240393735,2275,2280,2280,2275,207
20240119,094500,239921785,2285,2280,2285,2280,1067
20240119,094400,237486350,2285,2285,2285,2285,264
20240119,094300,236883110,2285,2285,2285,2285,189
20240119,094200,236451245,2285,2280,2285,2270,240
20240119,094100,235905280,2280,2275,2285,2275,786
20240119,094000,234116140,2275,2270,2280,2270,6792
20240119,093900,218663225,2275,2270,2275,2270,5
20240119,093800,218651860,2265,2270,2270,2255,457
20240119,093700,217619170,2275,2275,2275,2275,254
20240119,093600,217041320,2275,2265,2275,2265,1344
20240119,093500,213990780,2265,2260,2265,2260,208
20240119,093400,213520015,2255,2255,2255,2255,163
20240119,093300,213152450,2250,2250,2250,2250,130
20240119,093200,212859950,2250,2255,2260,2250,714
20240119,093100,211248905,2275,2265,2280,2245,698
20240119,093000,209667300,2270,2285,2285,2245,1791
20240119,092900,205596485,2290,2285,2290,2285,1353
20240119,092800,202504865,2285,2275,2290,2265,3959
20240119,092700,193516480,2290,2285,2290,2275,1397
20240119,092600,190324830,2285,2285,2285,2285,688
20240119,092500,188752750,2285,2285,2285,2270,6875
20240119,092400,173109365,2285,2285,2290,2285,1550
20240119,092300,169567595,2285,2285,2290,2265,1130
20240119,092200,166994825,2290,2285,2290,2265,6381
20240119,092100,152444665,2285,2295,2295,2285,1980
20240119,092000,147910110,2295,2285,2295,2285,5812
20240119,091900,134596665,2285,2275,2285,2275,2812
20240119,091800,128180595,2285,2270,2285,2270,2312
20240119,091700,122924110,2275,2275,2275,2255,2723
20240119,091600,116752420,2275,2265,2300,2260,17707
20240119,091500,76568560,2265,2240,2265,2230,12666
20240119,091400,47957520,2240,2225,2250,2225,6001
20240119,091300,34525165,2225,2225,2225,2225,3839
20240119,091200,25983390,2225,2220,2225,2220,364
20240119,091100,25175080,2210,2210,2220,2210,1052
20240119,091000,22849905,2210,2205,2210,2195,1002
20240119,090900,20640500,2205,2195,2210,2195,1609
20240119,090800,17101290,2195,2195,2195,2195,0
20240119,090700,17101290,2195,2185,2195,2185,2302
20240119,090600,12052975,2170,2195,2195,2170,2647
20240119,090500,6281310,2195,2195,2195,2195,0
20240119,090400,6281310,2195,2195,2195,2195,0
20240119,090300,6281310,2195,2180,2195,2175,867
20240119,090200,4392000,2175,2175,2175,2175,1
20240119,090100,4389825,2175,2175,2180,2175,152
20240119,090000,4059220,2170,2150,2170,2150,1888