stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,212000,3076672790,6060,6060,6060,6060,6897
20240119,211900,3076672790,6060,6060,6060,6060,0
20240119,211800,3076672790,6060,6060,6060,6060,0
20240119,211700,3076672790,6060,6060,6060,6060,0
20240119,211600,3076672790,6060,6060,6060,6060,0
20240119,211500,3076672790,6060,6060,6060,6060,0
20240119,211400,3076672790,6060,6060,6060,6060,0
20240119,211300,3076672790,6060,6060,6060,6060,0
20240119,211200,3076672790,6060,6060,6060,6060,0
20240119,211100,3076672790,6060,6060,6060,6060,0
20240119,211000,3076672790,6060,6060,6060,6060,0
20240119,210900,3076672790,6060,6060,6060,6060,0
20240119,210800,3076672790,6060,6060,6060,6060,0
20240119,210700,3076672790,6060,6060,6060,6060,0
20240119,210600,3076672790,6060,6060,6060,6060,0
20240119,210500,3076672790,6060,6060,6060,6060,0
20240119,210400,3076672790,6060,6060,6060,6060,0
20240119,210300,3076672790,6060,6060,6060,6060,0
20240119,210200,3076672790,6060,6060,6060,6060,0
20240119,210100,3076672790,6060,6060,6060,6060,0
20240119,210000,3076672790,6060,6060,6060,6060,0
20240119,205900,3076672790,6060,6060,6060,6060,0
20240119,205800,3076672790,6060,6060,6060,6060,0
20240119,205700,3076672790,6060,6060,6060,6060,0
20240119,205600,3076672790,6060,6060,6060,6060,0
20240119,205500,3076672790,6060,6060,6060,6060,0
20240119,205400,3076672790,6060,6060,6060,6060,0
20240119,205300,3076672790,6060,6060,6060,6060,0
20240119,205200,3076672790,6060,6060,6060,6060,0
20240119,205100,3076672790,6060,6060,6060,6060,0
20240119,205000,3076672790,6060,6060,6060,6060,6897
20240119,204900,3076672790,6060,6060,6060,6060,0
20240119,204800,3076672790,6060,6060,6060,6060,0
20240119,204700,3076672790,6060,6060,6060,6060,0
20240119,204600,3076672790,6060,6060,6060,6060,0
20240119,204500,3076672790,6060,6060,6060,6060,0
20240119,204400,3076672790,6060,6060,6060,6060,0
20240119,204300,3076672790,6060,6060,6060,6060,0
20240119,204200,3076672790,6060,6060,6060,6060,0
20240119,204100,3076672790,6060,6060,6060,6060,0
20240119,204000,3076672790,6060,6060,6060,6060,0
20240119,203900,3076672790,6060,6060,6060,6060,0
20240119,203800,3076672790,6060,6060,6060,6060,0
20240119,203700,3076672790,6060,6060,6060,6060,0
20240119,203600,3076672790,6060,6060,6060,6060,0
20240119,203500,3076672790,6060,6060,6060,6060,0
20240119,203400,3076672790,6060,6060,6060,6060,0
20240119,203300,3076672790,6060,6060,6060,6060,0
20240119,203200,3076672790,6060,6060,6060,6060,0
20240119,203100,3076672790,6060,6060,6060,6060,0
20240119,203000,3076672790,6060,6060,6060,6060,0
20240119,202900,3076672790,6060,6060,6060,6060,0
20240119,202800,3076672790,6060,6060,6060,6060,0
20240119,202700,3076672790,6060,6060,6060,6060,0
20240119,202600,3076672790,6060,6060,6060,6060,0
20240119,202500,3076672790,6060,6060,6060,6060,0
20240119,202400,3076672790,6060,6060,6060,6060,0
20240119,202300,3076672790,6060,6060,6060,6060,0
20240119,202200,3076672790,6060,6060,6060,6060,0
20240119,202100,3076672790,6060,6060,6060,6060,0
20240119,202000,3076672790,6060,6060,6060,6060,6897
20240119,201900,3076672790,6060,6060,6060,6060,0
20240119,201800,3076672790,6060,6060,6060,6060,0
20240119,201700,3076672790,6060,6060,6060,6060,0
20240119,201600,3076672790,6060,6060,6060,6060,0
20240119,201500,3076672790,6060,6060,6060,6060,0
20240119,201400,3076672790,6060,6060,6060,6060,0
20240119,201300,3076672790,6060,6060,6060,6060,0
20240119,201200,3076672790,6060,6060,6060,6060,0
20240119,201100,3076672790,6060,6060,6060,6060,0
20240119,201000,3076672790,6060,6060,6060,6060,0
20240119,200900,3076672790,6060,6060,6060,6060,0
20240119,200800,3076672790,6060,6060,6060,6060,0
20240119,200700,3076672790,6060,6060,6060,6060,0
20240119,200600,3076672790,6060,6060,6060,6060,0
20240119,200500,3076672790,6060,6060,6060,6060,0
20240119,200400,3076672790,6060,6060,6060,6060,0
20240119,200300,3076672790,6060,6060,6060,6060,0
20240119,200200,3076672790,6060,6060,6060,6060,0
20240119,200100,3076672790,6060,6060,6060,6060,0
20240119,200000,3076672790,6060,6060,6060,6060,0
20240119,195900,3076672790,6060,6060,6060,6060,0
20240119,195800,3076672790,6060,6060,6060,6060,0
20240119,195700,3076672790,6060,6060,6060,6060,0
20240119,195600,3076672790,6060,6060,6060,6060,0
20240119,195500,3076672790,6060,6060,6060,6060,0
20240119,195400,3076672790,6060,6060,6060,6060,0
20240119,195300,3076672790,6060,6060,6060,6060,0
20240119,195200,3076672790,6060,6060,6060,6060,0
20240119,195100,3076672790,6060,6060,6060,6060,0
20240119,195000,3076672790,6060,6060,6060,6060,6897
20240119,194900,3076672790,6060,6060,6060,6060,0
20240119,194800,3076672790,6060,6060,6060,6060,0
20240119,194700,3076672790,6060,6060,6060,6060,0
20240119,194600,3076672790,6060,6060,6060,6060,0
20240119,194500,3076672790,6060,6060,6060,6060,0
20240119,194400,3076672790,6060,6060,6060,6060,0
20240119,194300,3076672790,6060,6060,6060,6060,0
20240119,194200,3076672790,6060,6060,6060,6060,0
20240119,194100,3076672790,6060,6060,6060,6060,0
20240119,194000,3076672790,6060,6060,6060,6060,0
20240119,193900,3076672790,6060,6060,6060,6060,0
20240119,193800,3076672790,6060,6060,6060,6060,0
20240119,193700,3076672790,6060,6060,6060,6060,0
20240119,193600,3076672790,6060,6060,6060,6060,0
20240119,193500,3076672790,6060,6060,6060,6060,0
20240119,193400,3076672790,6060,6060,6060,6060,0
20240119,193300,3076672790,6060,6060,6060,6060,0
20240119,193200,3076672790,6060,6060,6060,6060,0
20240119,193100,3076672790,6060,6060,6060,6060,0
20240119,193000,3076672790,6060,6060,6060,6060,0
20240119,192900,3076672790,6060,6060,6060,6060,0
20240119,192800,3076672790,6060,6060,6060,6060,0
20240119,192700,3076672790,6060,6060,6060,6060,0
20240119,192600,3076672790,6060,6060,6060,6060,0
20240119,192500,3076672790,6060,6060,6060,6060,0
20240119,192400,3076672790,6060,6060,6060,6060,0
20240119,192300,3076672790,6060,6060,6060,6060,0
20240119,192200,3076672790,6060,6060,6060,6060,0
20240119,192100,3076672790,6060,6060,6060,6060,0
20240119,192000,3076672790,6060,6060,6060,6060,6897
20240119,191900,3076672790,6060,6060,6060,6060,0
20240119,191800,3076672790,6060,6060,6060,6060,0
20240119,191700,3076672790,6060,6060,6060,6060,0
20240119,191600,3076672790,6060,6060,6060,6060,0
20240119,191500,3076672790,6060,6060,6060,6060,0
20240119,191400,3076672790,6060,6060,6060,6060,0
20240119,191300,3076672790,6060,6060,6060,6060,0
20240119,191200,3076672790,6060,6060,6060,6060,0
20240119,191100,3076672790,6060,6060,6060,6060,0
20240119,191000,3076672790,6060,6060,6060,6060,0
20240119,190900,3076672790,6060,6060,6060,6060,0
20240119,190800,3076672790,6060,6060,6060,6060,0
20240119,190700,3076672790,6060,6060,6060,6060,0
20240119,190600,3076672790,6060,6060,6060,6060,0
20240119,190500,3076672790,6060,6060,6060,6060,0
20240119,190400,3076672790,6060,6060,6060,6060,0
20240119,190300,3076672790,6060,6060,6060,6060,0
20240119,190200,3076672790,6060,6060,6060,6060,0
20240119,190100,3076672790,6060,6060,6060,6060,0
20240119,190000,3076672790,6060,6060,6060,6060,0
20240119,185900,3076672790,6060,6060,6060,6060,0
20240119,185800,3076672790,6060,6060,6060,6060,0
20240119,185700,3076672790,6060,6060,6060,6060,0
20240119,185600,3076672790,6060,6060,6060,6060,0
20240119,185500,3076672790,6060,6060,6060,6060,0
20240119,185400,3076672790,6060,6060,6060,6060,0
20240119,185300,3076672790,6060,6060,6060,6060,0
20240119,185200,3076672790,6060,6060,6060,6060,0
20240119,185100,3076672790,6060,6060,6060,6060,0
20240119,185000,3076672790,6060,6060,6060,6060,6897
20240119,184900,3076672790,6060,6060,6060,6060,0
20240119,184800,3076672790,6060,6060,6060,6060,0
20240119,184700,3076672790,6060,6060,6060,6060,0
20240119,184600,3076672790,6060,6060,6060,6060,0
20240119,184500,3076672790,6060,6060,6060,6060,0
20240119,184400,3076672790,6060,6060,6060,6060,0
20240119,184300,3076672790,6060,6060,6060,6060,0
20240119,184200,3076672790,6060,6060,6060,6060,0
20240119,184100,3076672790,6060,6060,6060,6060,0
20240119,184000,3076672790,6060,6060,6060,6060,0
20240119,183900,3076672790,6060,6060,6060,6060,0
20240119,183800,3076672790,6060,6060,6060,6060,0
20240119,183700,3076672790,6060,6060,6060,6060,0
20240119,183600,3076672790,6060,6060,6060,6060,0
20240119,183500,3076672790,6060,6060,6060,6060,0
20240119,183400,3076672790,6060,6060,6060,6060,0
20240119,183300,3076672790,6060,6060,6060,6060,0
20240119,183200,3076672790,6060,6060,6060,6060,0
20240119,183100,3076672790,6060,6060,6060,6060,0
20240119,183000,3076672790,6060,6060,6060,6060,0
20240119,182900,3076672790,6060,6060,6060,6060,0
20240119,182800,3076672790,6060,6060,6060,6060,0
20240119,182700,3076672790,6060,6060,6060,6060,0
20240119,182600,3076672790,6060,6060,6060,6060,0
20240119,182500,3076672790,6060,6060,6060,6060,0
20240119,182400,3076672790,6060,6060,6060,6060,0
20240119,182300,3076672790,6060,6060,6060,6060,0
20240119,182200,3076672790,6060,6060,6060,6060,0
20240119,182100,3076672790,6060,6060,6060,6060,0
20240119,182000,3076672790,6060,6060,6060,6060,6897
20240119,181900,3076672790,6060,6060,6060,6060,0
20240119,181800,3076672790,6060,6060,6060,6060,0
20240119,181700,3076672790,6060,6060,6060,6060,0
20240119,181600,3076672790,6060,6060,6060,6060,0
20240119,181500,3076672790,6060,6060,6060,6060,0
20240119,181400,3076672790,6060,6060,6060,6060,0
20240119,181300,3076672790,6060,6060,6060,6060,0
20240119,181200,3076672790,6060,6060,6060,6060,0
20240119,181100,3076672790,6060,6060,6060,6060,0
20240119,181000,3076672790,6060,6060,6060,6060,0
20240119,180900,3076672790,6060,6060,6060,6060,0
20240119,180800,3076672790,6060,6060,6060,6060,0
20240119,180700,3076672790,6060,6060,6060,6060,0
20240119,180600,3076672790,6060,6060,6060,6060,0
20240119,180500,3076672790,6060,6060,6060,6060,0
20240119,180400,3076672790,6060,6060,6060,6060,0
20240119,180300,3076672790,6060,6060,6060,6060,0
20240119,180200,3076672790,6060,6060,6060,6060,0
20240119,180100,3076672790,6060,6060,6060,6060,0
20240119,180000,3076672790,6060,6060,6060,6060,0
20240119,175900,3076672790,6060,6060,6060,6060,0
20240119,175800,3076672790,6060,6060,6060,6060,0
20240119,175700,3076672790,6060,6060,6060,6060,0
20240119,175600,3076672790,6060,6060,6060,6060,0
20240119,175500,3076672790,6060,6060,6060,6060,0
20240119,175400,3076672790,6060,6060,6060,6060,0
20240119,175300,3076672790,6060,6060,6060,6060,0
20240119,175200,3076672790,6060,6060,6060,6060,0
20240119,175100,3076672790,6060,6060,6060,6060,0
20240119,175000,3076672790,6060,6060,6060,6060,6897
20240119,174900,3076672790,6060,6060,6060,6060,0
20240119,174800,3076672790,6060,6060,6060,6060,0
20240119,174700,3076672790,6060,6060,6060,6060,0
20240119,174600,3076672790,6060,6060,6060,6060,0
20240119,174500,3076672790,6060,6060,6060,6060,0
20240119,174400,3076672790,6060,6060,6060,6060,0
20240119,174300,3076672790,6060,6060,6060,6060,0
20240119,174200,3076672790,6060,6060,6060,6060,0
20240119,174100,3076672790,6060,6060,6060,6060,0
20240119,174000,3076672790,6060,6060,6060,6060,0
20240119,173900,3076672790,6060,6060,6060,6060,0
20240119,173800,3076672790,6060,6060,6060,6060,0
20240119,173700,3076672790,6060,6060,6060,6060,0
20240119,173600,3076672790,6060,6060,6060,6060,0
20240119,173500,3076672790,6060,6060,6060,6060,0
20240119,173400,3076672790,6060,6060,6060,6060,0
20240119,173300,3076672790,6060,6060,6060,6060,0
20240119,173200,3076672790,6060,6060,6060,6060,0
20240119,173100,3076672790,6060,6060,6060,6060,0
20240119,173000,3076672790,6060,6060,6060,6060,0
20240119,172900,3076672790,6060,6060,6060,6060,0
20240119,172800,3076672790,6060,6060,6060,6060,0
20240119,172700,3076672790,6060,6060,6060,6060,0
20240119,172600,3076672790,6060,6060,6060,6060,0
20240119,172500,3076672790,6060,6060,6060,6060,0
20240119,172400,3076672790,6060,6060,6060,6060,0
20240119,172300,3076672790,6060,6060,6060,6060,0
20240119,172200,3076672790,6060,6060,6060,6060,0
20240119,172100,3076672790,6060,6060,6060,6060,0
20240119,172000,3076672790,6060,6060,6060,6060,6897
20240119,171900,3076672790,6060,6060,6060,6060,0
20240119,171800,3076672790,6060,6060,6060,6060,0
20240119,171700,3076672790,6060,6060,6060,6060,0
20240119,171600,3076672790,6060,6060,6060,6060,0
20240119,171500,3076672790,6060,6060,6060,6060,0
20240119,171400,3076672790,6060,6060,6060,6060,0
20240119,171300,3076672790,6060,6060,6060,6060,0
20240119,171200,3076672790,6060,6060,6060,6060,0
20240119,171100,3076672790,6060,6060,6060,6060,0
20240119,171000,3076672790,6060,6060,6060,6060,0
20240119,170900,3076672790,6060,6060,6060,6060,0
20240119,170800,3076672790,6060,6060,6060,6060,0
20240119,170700,3076672790,6060,6060,6060,6060,0
20240119,170600,3076672790,6060,6060,6060,6060,0
20240119,170500,3076672790,6060,6060,6060,6060,0
20240119,170400,3076672790,6060,6060,6060,6060,0
20240119,170300,3076672790,6060,6060,6060,6060,0
20240119,170200,3076672790,6060,6060,6060,6060,0
20240119,170100,3076672790,6060,6060,6060,6060,0
20240119,170000,3076672790,6060,6060,6060,6060,0
20240119,165900,3076672790,6060,6060,6060,6060,0
20240119,165800,3076672790,6060,6060,6060,6060,0
20240119,165700,3076672790,6060,6060,6060,6060,0
20240119,165600,3076672790,6060,6060,6060,6060,0
20240119,165500,3076672790,6060,6060,6060,6060,0
20240119,165400,3076672790,6060,6060,6060,6060,0
20240119,165300,3076672790,6060,6060,6060,6060,0
20240119,165200,3076672790,6060,6060,6060,6060,0
20240119,165100,3076672790,6060,6060,6060,6060,0
20240119,165000,3076672790,6060,6060,6060,6060,6897
20240119,164900,3076672790,6060,6060,6060,6060,0
20240119,164800,3076672790,6060,6060,6060,6060,0
20240119,164700,3076672790,6060,6060,6060,6060,0
20240119,164600,3076672790,6060,6060,6060,6060,0
20240119,164500,3076672790,6060,6060,6060,6060,0
20240119,164400,3076672790,6060,6060,6060,6060,0
20240119,164300,3076672790,6060,6060,6060,6060,0
20240119,164200,3076672790,6060,6060,6060,6060,0
20240119,164100,3076672790,6060,6060,6060,6060,0
20240119,164000,3076672790,6060,6060,6060,6060,0
20240119,163900,3076672790,6060,6060,6060,6060,0
20240119,163800,3076672790,6060,6060,6060,6060,0
20240119,163700,3076672790,6060,6060,6060,6060,0
20240119,163600,3076672790,6060,6060,6060,6060,0
20240119,163500,3076672790,6060,6060,6060,6060,0
20240119,163400,3076672790,6060,6060,6060,6060,0
20240119,163300,3076672790,6060,6060,6060,6060,0
20240119,163200,3076672790,6060,6060,6060,6060,0
20240119,163100,3076672790,6060,6060,6060,6060,0
20240119,163000,3076672790,6060,6060,6060,6060,0
20240119,162900,3076672790,6060,6060,6060,6060,0
20240119,162800,3076672790,6060,6060,6060,6060,0
20240119,162700,3076672790,6060,6060,6060,6060,0
20240119,162600,3076672790,6060,6060,6060,6060,0
20240119,162500,3076672790,6060,6060,6060,6060,0
20240119,162400,3076672790,6060,6060,6060,6060,0
20240119,162300,3076672790,6060,6060,6060,6060,0
20240119,162200,3076672790,6060,6060,6060,6060,0
20240119,162100,3076672790,6060,6060,6060,6060,0
20240119,162000,3076672790,6060,6060,6060,6060,6897
20240119,161900,3076672790,6060,6060,6060,6060,0
20240119,161800,3076672790,6060,6060,6060,6060,0
20240119,161700,3076672790,6060,6060,6060,6060,0
20240119,161600,3076672790,6060,6060,6060,6060,0
20240119,161500,3076672790,6060,6060,6060,6060,0
20240119,161400,3076672790,6060,6060,6060,6060,0
20240119,161300,3076672790,6060,6060,6060,6060,0
20240119,161200,3076672790,6060,6060,6060,6060,0
20240119,161100,3076672790,6060,6060,6060,6060,0
20240119,161000,3076672790,6060,6060,6060,6060,0
20240119,160900,3076672790,6060,6060,6060,6060,0
20240119,160800,3076672790,6060,6060,6060,6060,0
20240119,160700,3076672790,6060,6060,6060,6060,0
20240119,160600,3076672790,6060,6060,6060,6060,0
20240119,160500,3076672790,6060,6060,6060,6060,0
20240119,160400,3076672790,6060,6060,6060,6060,0
20240119,160300,3076672790,6060,6060,6060,6060,0
20240119,160200,3076672790,6060,6060,6060,6060,0
20240119,160100,3076672790,6060,6060,6060,6060,0
20240119,160000,3076672790,6060,6060,6060,6060,0
20240119,155900,3076672790,6060,6060,6060,6060,0
20240119,155800,3076672790,6060,6060,6060,6060,0
20240119,155700,3076672790,6060,6060,6060,6060,0
20240119,155600,3076672790,6060,6060,6060,6060,0
20240119,155500,3076672790,6060,6060,6060,6060,0
20240119,155400,3076672790,6060,6060,6060,6060,0
20240119,155300,3076672790,6060,6060,6060,6060,0
20240119,155200,3076672790,6060,6060,6060,6060,0
20240119,155100,3076672790,6060,6060,6060,6060,0
20240119,155000,3076672790,6060,6060,6060,6060,6897
20240119,154900,3076672790,6060,6060,6060,6060,0
20240119,154800,3076672790,6060,6060,6060,6060,0
20240119,154700,3076672790,6060,6060,6060,6060,0
20240119,154600,3076672790,6060,6060,6060,6060,0
20240119,154500,3076672790,6060,6060,6060,6060,0
20240119,154400,3076672790,6060,6060,6060,6060,0
20240119,154300,3076672790,6060,6060,6060,6060,0
20240119,154200,3076672790,6060,6060,6060,6060,0
20240119,154100,3076672790,6060,6060,6060,6060,0
20240119,154000,3076672790,6060,6060,6060,6060,0
20240119,153900,3076672790,6060,6060,6060,6060,0
20240119,153800,3076672790,6060,6060,6060,6060,0
20240119,153700,3076672790,6060,6060,6060,6060,0
20240119,153600,3076672790,6060,6060,6060,6060,0
20240119,153500,3076672790,6060,6060,6060,6060,0
20240119,153400,3076672790,6060,6060,6060,6060,0
20240119,153300,3076672790,6060,6060,6060,6060,0
20240119,153200,3076672790,6060,6060,6060,6060,0
20240119,153100,3076672790,6060,6060,6060,6060,0
20240119,153000,3076672790,6060,6060,6060,6060,6897
20240119,152900,3034876970,6070,6070,6070,6070,0
20240119,152800,3034876970,6070,6070,6070,6070,0
20240119,152700,3034876970,6070,6070,6070,6070,0
20240119,152600,3034876970,6070,6070,6070,6070,0
20240119,152500,3034876970,6070,6070,6070,6070,0
20240119,152400,3034876970,6070,6070,6070,6070,0
20240119,152300,3034876970,6070,6070,6070,6070,0
20240119,152200,3034876970,6070,6070,6070,6070,0
20240119,152100,3034876970,6070,6070,6070,6070,0
20240119,152000,3034876970,6070,6070,6070,6070,0
20240119,151900,3034876970,6070,6070,6080,6070,802
20240119,151800,3030006090,6080,6070,6080,6060,846
20240119,151700,3024868570,6080,6080,6090,6070,973
20240119,151600,3018953300,6080,6080,6080,6080,2621
20240119,151500,3003017620,6090,6080,6090,6080,2812
20240119,151400,2985899580,6080,6080,6090,6080,694
20240119,151300,2981676500,6080,6090,6100,6080,779
20240119,151200,2976934240,6090,6080,6090,6080,601
20240119,151100,2973278140,6080,6090,6100,6080,585
20240119,151000,2969719920,6080,6090,6100,6080,1915
20240119,150900,2958063570,6090,6090,6100,6090,1190
20240119,150800,2950815920,6090,6080,6090,6080,2893
20240119,150700,2933198800,6080,6090,6090,6080,2419
20240119,150600,2918478410,6080,6070,6090,6070,3383
20240119,150500,2897923760,6070,6060,6080,6060,3037
20240119,150400,2879500100,6070,6060,6070,6050,4491
20240119,150300,2852247860,6060,6040,6070,6040,3253
20240119,150200,2832597890,6040,6070,6070,6040,976
20240119,150100,2826692080,6070,6060,6070,6060,40
20240119,150000,2826449480,6070,6070,6070,6060,1138
20240119,145900,2819543370,6060,6050,6070,6050,2991
20240119,145800,2801424130,6040,6040,6050,6040,1004
20240119,145700,2795359530,6050,6040,6050,6040,152
20240119,145600,2794440940,6040,6040,6040,6040,2
20240119,145500,2794428860,6060,6050,6060,6050,210
20240119,145400,2793156360,6060,6050,6060,6050,1199
20240119,145300,2785896360,6040,6050,6050,6040,106
20240119,145200,2785255110,6060,6050,6060,6030,605
20240119,145100,2781598850,6060,6050,6060,6040,2941
20240119,145000,2763807020,6050,6040,6050,6040,553
20240119,144900,2760466870,6050,6030,6050,6030,1579
20240119,144800,2750934850,6030,6040,6040,6030,853
20240119,144700,2745790340,6040,6040,6050,6040,896
20240119,144600,2740370730,6040,6040,6040,6040,992
20240119,144500,2734379050,6030,6030,6040,6020,801
20240119,144400,2729551010,6040,6030,6040,6030,40
20240119,144300,2729309770,6030,6020,6040,6020,1794
20240119,144200,2718493110,6030,6030,6030,6030,511
20240119,144100,2715411780,6030,6020,6040,6020,212
20240119,144000,2714134410,6010,6030,6040,6010,1574
20240119,143900,2704633090,6040,6040,6040,6040,22
20240119,143800,2704500210,6040,6010,6040,6010,69
20240119,143700,2704085290,6010,6020,6020,6010,1908
20240119,143600,2692614140,6020,6030,6030,6020,2143
20240119,143500,2679711850,6020,6020,6020,6020,50
20240119,143400,2679410850,6020,6020,6020,6020,50
20240119,143300,2679109850,6000,6020,6020,6000,850
20240119,143200,2674003920,6020,6030,6030,6020,1121
20240119,143100,2667249990,6030,6040,6040,6030,11
20240119,143000,2667183650,6030,6030,6040,6030,866
20240119,142900,2661961660,6040,6020,6040,6020,1203
20240119,142800,2654717570,6020,5990,6020,5990,3854
20240119,142700,2631539450,6000,6000,6000,5980,3664
20240119,142600,2609595260,6000,6010,6010,6000,1979
20240119,142500,2597721250,6000,6000,6000,5990,511
20240119,142400,2594655310,5980,5990,6000,5980,578
20240119,142300,2591192170,5990,5990,5990,5980,104
20240119,142200,2590569820,5980,5990,5990,5980,329
20240119,142100,2588599310,5990,6010,6010,5990,1209
20240119,142000,2581345220,6000,5990,6000,5990,948
20240119,141900,2575658720,5980,5990,5990,5980,760
20240119,141800,2571107490,5990,6000,6000,5980,1054
20240119,141700,2564795530,6000,5990,6000,5990,451
20240119,141600,2562094030,6000,5990,6000,5990,700
20240119,141500,2557896030,6000,6010,6010,6000,1016
20240119,141400,2551799030,6010,6000,6010,6000,562
20240119,141300,2548426470,6000,6000,6010,6000,43
20240119,141200,2548168390,6000,6010,6010,6000,165
20240119,141100,2547178290,6010,6010,6010,6010,5
20240119,141000,2547148240,6010,5990,6010,5990,672
20240119,140900,2543114950,5980,5980,5980,5980,1
20240119,140800,2543108970,6010,6000,6010,6000,3
20240119,140700,2543090960,6000,6000,6000,5980,624
20240119,140600,2539348960,6000,5980,6000,5980,449
20240119,140500,2536657880,5980,5970,5980,5970,199
20240119,140400,2535468260,5970,5980,5980,5970,636
20240119,140300,2531668360,5980,5990,6000,5980,1452
20240119,140200,2522984900,5990,6000,6000,5990,1977
20240119,140100,2511128180,6010,6020,6020,6010,1883
20240119,140000,2499811220,6030,6020,6030,6010,1200
20240119,135900,2492590280,6020,6010,6020,6010,538
20240119,135800,2489354840,6000,6000,6010,6000,1427
20240119,135700,2480780840,6010,6010,6010,6000,247
20240119,135600,2479298460,6000,6010,6010,6000,8
20240119,135500,2479250410,6000,6010,6010,6000,365
20240119,135400,2477058360,6010,6010,6010,6010,385
20240119,135300,2474744510,6020,6020,6020,6020,200
20240119,135200,2473540510,6020,6030,6030,6020,1188
20240119,135100,2466381860,6050,6050,6050,6050,0
20240119,135000,2466381860,6050,6050,6050,6050,2
20240119,134900,2466369760,6020,6030,6030,6020,502
20240119,134800,2463346620,6020,6030,6030,6020,500
20240119,134700,2460335580,6040,6070,6080,6040,817
20240119,134600,2455384340,6080,6060,6080,6060,790
20240119,134500,2450585900,6080,6060,6080,6060,278
20240119,134400,2448899220,6060,6020,6100,6020,13246
20240119,134300,2368493050,6020,6010,6020,6010,384
20240119,134200,2366185040,6020,6020,6020,6020,25
20240119,134100,2366034540,6010,6010,6010,6010,970
20240119,134000,2360204840,6000,6000,6000,6000,67
20240119,133900,2359802840,6010,6010,6010,6010,0
20240119,133800,2359802840,6010,6010,6010,6010,251
20240119,133700,2358294330,6010,6010,6010,6010,0
20240119,133600,2358294330,6010,6020,6020,6010,21
20240119,133500,2358168110,6020,6020,6020,6020,1
20240119,133400,2358162090,6010,6020,6020,6010,100
20240119,133300,2357561040,6000,6030,6030,6000,1819
20240119,133200,2346634620,6020,6040,6040,6020,94
20240119,133100,2346068020,6030,6030,6030,6030,445
20240119,133000,2343384670,6040,6030,6040,6030,149
20240119,132900,2342485860,6030,6020,6030,6020,106
20240119,132800,2341847190,6020,6030,6030,6020,752
20240119,132700,2337318150,6030,6030,6030,6030,101
20240119,132600,2336709120,6030,6030,6030,6030,223
20240119,132500,2335364430,6030,6040,6040,6030,419
20240119,132400,2332835940,6050,6050,6050,6050,102
20240119,132300,2332218840,6050,6050,6050,6050,227
20240119,132200,2330845490,6050,6030,6050,6030,437
20240119,132100,2328205110,6030,6030,6030,6030,137
20240119,132000,2327379000,6040,6040,6040,6040,0
20240119,131900,2327379000,6040,6040,6040,6040,2551
20240119,131800,2311970960,6040,6050,6050,6040,257
20240119,131700,2310418080,6050,6050,6050,6040,133
20240119,131600,2309614030,6050,6040,6050,6040,1311
20240119,131500,2301686380,6040,6050,6050,6040,7
20240119,131400,2301644080,6050,6030,6050,6030,92
20240119,131300,2301088740,6020,6020,6020,6020,340
20240119,131200,2299041940,6020,6030,6030,6020,211
20240119,131100,2297769620,6040,6040,6040,6040,2165
20240119,131000,2284693020,6040,6040,6050,6040,1074
20240119,130900,2278206010,6040,6030,6040,6020,660
20240119,130800,2274223510,6030,6020,6030,6020,373
20240119,130700,2271978040,6020,6020,6020,6020,501
20240119,130600,2268962020,6020,6010,6020,6010,51
20240119,130500,2268655500,6020,6020,6020,6020,3
20240119,130400,2268637440,6000,6000,6010,6000,700
20240119,130300,2264432260,6000,6000,6000,5990,1081
20240119,130200,2257946860,5990,5980,6000,5980,2087
20240119,130100,2245446360,5990,5990,5990,5990,20
20240119,130000,2245326560,5990,5990,5990,5990,101
20240119,125900,2244721570,5950,5950,5950,5950,0
20240119,125800,2244721570,5950,5960,5960,5950,100
20240119,125700,2244126230,5950,5950,5950,5950,102
20240119,125600,2243519330,5950,5960,5960,5940,4545
20240119,125500,2216483600,5960,5950,5960,5950,851
20240119,125400,2211418870,5950,5970,5970,5950,4919
20240119,125300,2182112280,5970,5980,5980,5970,1408
20240119,125200,2173699930,5990,5980,5990,5980,135
20240119,125100,2172892620,5980,5980,5980,5970,769
20240119,125000,2168299000,5960,5970,5970,5960,281
20240119,124900,2166622110,5970,5970,5970,5970,56
20240119,124800,2166287790,5970,5970,5980,5960,337
20240119,124700,2164275900,5970,5970,5970,5970,1202
20240119,124600,2157099960,5980,5970,5980,5970,601
20240119,124500,2153511980,5960,5970,5980,5960,2528
20240119,124400,2138422160,5980,5980,5980,5980,5
20240119,124300,2138392260,5980,5970,5990,5970,578
20240119,124200,2134940280,5970,5970,5970,5970,395
20240119,124100,2132582130,5990,5990,5990,5980,804
20240119,124000,2127773210,6000,5970,6000,5970,37
20240119,123900,2127552230,6000,6000,6000,6000,6
20240119,123800,2127516230,6000,5990,6000,5970,444
20240119,123700,2124860920,5970,5980,5980,5970,678
20240119,123600,2120807190,5990,5990,5990,5990,7
20240119,123500,2120765260,5990,5990,5990,5990,65
20240119,123400,2120375910,6000,6000,6000,6000,0
20240119,123300,2120375910,6000,5990,6000,5980,138
20240119,123200,2119550430,5980,5980,5980,5980,0
20240119,123100,2119550430,5980,6000,6000,5980,145
20240119,123000,2118682170,5990,5990,6000,5990,12
20240119,122900,2118610280,6000,5990,6000,5990,874
20240119,122800,2113374990,5980,5980,5980,5980,79
20240119,122700,2112902570,5980,5980,5980,5980,0
20240119,122600,2112902570,5980,5980,5980,5980,0
20240119,122500,2112902570,5980,5990,5990,5980,3
20240119,122400,2112884610,5970,5970,5970,5970,0
20240119,122300,2112884610,5970,5970,5970,5970,0
20240119,122200,2112884610,5970,5980,5980,5970,673
20240119,122100,2108860800,5970,5970,5990,5970,256
20240119,122000,2107331760,5970,5990,5990,5970,473
20240119,121900,2104506410,5980,5980,5980,5980,910
20240119,121800,2099064610,5980,5990,5990,5980,120
20240119,121700,2098346810,5990,5990,5990,5990,166
20240119,121600,2097352470,5990,5980,5990,5980,48
20240119,121500,2097065260,5980,5980,5980,5960,6208
20240119,121400,2059980480,5990,5980,5990,5980,207
20240119,121300,2058742600,5980,5990,5990,5980,2869
20240119,121200,2041585620,5980,5990,5990,5980,260
20240119,121100,2040028820,5990,5990,5990,5990,500
20240119,121000,2037033820,5980,5980,5980,5980,250
20240119,120900,2035538820,5980,5990,5990,5980,1169
20240119,120800,2028536580,5990,5990,5990,5990,170
20240119,120700,2027518280,5980,5980,5980,5980,1140
20240119,120600,2020701080,5980,5980,5980,5980,31
20240119,120500,2020515700,5980,5990,5990,5980,553
20240119,120400,2017208130,5990,6000,6020,5990,402
20240119,120300,2014797510,6020,6000,6020,6000,1065
20240119,120200,2008395270,5990,5990,5990,5990,0
20240119,120100,2008395270,5990,5990,5990,5990,6
20240119,120000,2008359330,5990,5990,5990,5990,1
20240119,115900,2008353340,5980,5970,5980,5970,1196
20240119,115800,2001212220,5970,5970,5970,5970,0
20240119,115700,2001212220,5970,5970,6000,5970,824
20240119,115600,1996292760,5980,5980,5980,5980,2210
20240119,115500,1983076960,5980,5990,5990,5980,110
20240119,115400,1982418990,5990,5990,6000,5990,3893
20240119,115300,1959063530,5990,6000,6000,5990,879
20240119,115200,1953797920,5980,5990,6000,5980,1219
20240119,115100,1946504380,5990,5990,5990,5990,406
20240119,115000,1944072440,5990,5990,5990,5980,2260
20240119,114900,1930540270,5980,5990,5990,5980,1682
20240119,114800,1920470160,5990,6010,6010,5990,10017
20240119,114700,1860361890,6010,6020,6020,6010,233
20240119,114600,1858961460,6020,6020,6020,6020,138
20240119,114500,1858130700,6020,6030,6030,6020,189
20240119,114400,1856992890,6020,6020,6030,6020,2392
20240119,114300,1842593000,6030,6020,6030,6020,21
20240119,114200,1842466530,6030,6030,6030,6030,10
20240119,114100,1842406230,6030,6030,6030,6030,83
20240119,114000,1841905740,6030,6030,6030,6030,390
20240119,113900,1839554040,6020,6030,6030,6020,302
20240119,113800,1837733000,6020,6030,6030,6020,181
20240119,113700,1836642570,6030,6020,6030,6020,107
20240119,113600,1835997370,6030,6030,6030,6030,181
20240119,113500,1834905940,6030,6040,6040,6030,3
20240119,113400,1834887840,6040,6030,6040,6030,1157
20240119,113300,1827905970,6030,6040,6040,6020,2137
20240119,113200,1815029190,6040,6040,6050,6040,847
20240119,113100,1809905010,6060,6060,6060,6060,30
20240119,113000,1809723210,6060,6060,6060,6040,540
20240119,112900,1806450970,6060,6050,6060,6040,715
20240119,112800,1802129930,6050,6050,6050,6040,208
20240119,112700,1800871910,6050,6050,6050,6040,217
20240119,112600,1799559110,6040,6040,6040,6040,21
20240119,112500,1799432270,6050,6050,6050,6050,48
20240119,112400,1799141870,6050,6050,6050,6050,254
20240119,112300,1797605170,6050,6030,6050,6030,177
20240119,112200,1796537820,6030,6040,6040,6030,1252
20240119,112100,1788978650,6040,6040,6050,6040,578
20240119,112000,1785486350,6040,6030,6040,6030,122
20240119,111900,1784749540,6030,6030,6030,6030,102
20240119,111800,1784134480,6040,6040,6040,6040,443
20240119,111700,1781458760,6040,6030,6050,6030,1402
20240119,111600,1772996680,6030,6050,6050,6030,561
20240119,111500,1769603790,6050,6050,6050,6050,0
20240119,111400,1769603790,6050,6050,6050,6050,100
20240119,111300,1768998790,6040,6050,6050,6040,122
20240119,111200,1768261690,6050,6030,6050,6030,102
20240119,111100,1767645710,6030,6020,6030,6020,3421
20240119,111000,1747042090,6020,6020,6020,6020,265
20240119,110900,1745446790,6030,6030,6030,6030,33
20240119,110800,1745247800,6010,6020,6020,6010,30
20240119,110700,1745067360,6020,6020,6020,6010,76
20240119,110600,1744610360,6020,6020,6030,6020,311
20240119,110500,1742738130,6020,6020,6020,6020,180
20240119,110400,1741654530,6030,6030,6030,6030,120
20240119,110300,1740930930,6030,6030,6030,6030,170
20240119,110200,1739905830,6030,6020,6030,6020,801
20240119,110100,1735080880,6030,6030,6030,6030,1
20240119,110000,1735074850,6020,6020,6030,6020,90
20240119,105900,1734532180,6030,6030,6040,6030,269
20240119,105800,1732909940,6010,6010,6010,6010,0
20240119,105700,1732909940,6010,6030,6030,6010,210
20240119,105600,1731647640,6010,6010,6030,6010,646
20240119,105500,1727765120,6010,6040,6040,6010,461
20240119,105400,1724987340,6040,6020,6040,6010,2904
20240119,105300,1707524000,6020,6010,6040,6010,296
20240119,105200,1705742080,6020,6030,6030,6010,1814
20240119,105100,1694836770,6010,6020,6030,6010,1779
20240119,105000,1684117490,6020,6020,6020,6020,194
20240119,104900,1682949610,6020,6020,6020,6020,0
20240119,104800,1682949610,6020,6020,6020,6020,251
20240119,104700,1681438590,6020,6030,6030,6020,2387
20240119,104600,1667051930,6030,6030,6030,6030,162
20240119,104500,1666075070,6020,6020,6020,6020,0
20240119,104400,1666075070,6020,6030,6050,6020,174
20240119,104300,1665025640,6020,6020,6020,6020,12
20240119,104200,1664953400,6020,6020,6050,6020,269
20240119,104100,1663333990,6020,6060,6060,6020,19
20240119,104000,1663219530,6060,6050,6060,6020,878
20240119,103900,1657917650,6020,6020,6020,6020,446
20240119,103800,1655232730,6020,6030,6030,6020,299
20240119,103700,1653431500,6060,6050,6060,6020,1107
20240119,103600,1646758110,6060,6050,6060,6050,291
20240119,103500,1644996550,6050,6030,6050,6030,311
20240119,103400,1643116800,6030,6050,6060,6030,801
20240119,103300,1638282380,6050,6060,6060,6040,262
20240119,103200,1636698350,6060,6040,6060,6040,432
20240119,103100,1634086850,6040,6040,6060,6040,1546
20240119,103000,1624744820,6050,6050,6050,6040,591
20240119,102900,1621169330,6050,6050,6050,6040,323
20240119,102800,1619217310,6040,6050,6050,6040,7
20240119,102700,1619175020,6060,6040,6060,6040,24
20240119,102600,1619030040,6040,6040,6060,6040,633
20240119,102500,1615203790,6040,6050,6050,6040,252
20240119,102400,1613680710,6040,6040,6050,6040,1651
20240119,102300,1603705720,6050,6040,6050,6040,720
20240119,102200,1599355820,6040,6050,6050,6040,1930
20240119,102100,1587681270,6050,6060,6060,6050,1727
20240119,102000,1577222030,6070,6070,6070,6070,2213
20240119,101900,1563789120,6070,6070,6080,6070,284
20240119,101800,1562064140,6080,6080,6080,6080,119
20240119,101700,1561340620,6080,6100,6100,6080,3935
20240119,101600,1537383960,6110,6100,6120,6100,126
20240119,101500,1536614040,6120,6100,6120,6100,152
20240119,101400,1535686200,6100,6100,6100,6090,1574
20240119,101300,1526091880,6100,6120,6120,6100,1565
20240119,101200,1516537460,6120,6120,6130,6120,1865
20240119,101100,1505115850,6120,6090,6130,6090,7022
20240119,101000,1462168600,6090,6090,6090,6090,102
20240119,100900,1461547420,6090,6100,6100,6090,489
20240119,100800,1458569300,6100,6080,6100,6080,443
20240119,100700,1455874800,6100,6090,6100,6090,583
20240119,100600,1452318570,6090,6090,6090,6090,322
20240119,100500,1450357590,6100,6090,6100,6080,2933
20240119,100400,1432505130,6090,6090,6100,6090,496
20240119,100300,1429484400,6100,6080,6100,6080,55
20240119,100200,1429149770,6080,6110,6110,6080,697
20240119,100100,1424895760,6110,6100,6110,6100,917
20240119,100000,1419298140,6100,6050,6110,6050,3120
20240119,095900,1400286520,6050,6050,6060,6050,159
20240119,095800,1399324560,6040,6060,6060,6040,3971
20240119,095700,1375296610,6060,6100,6100,6060,2684
20240119,095600,1358994270,6100,6060,6100,6060,1259
20240119,095500,1351350660,6060,6090,6090,6060,1645
20240119,095400,1341371160,6090,6060,6100,6060,2539
20240119,095300,1325975080,6060,6090,6090,6060,2701
20240119,095200,1309582120,6090,6100,6100,6070,2163
20240119,095100,1296421480,6090,6100,6110,6090,3851
20240119,095000,1272926330,6110,6110,6120,6110,746
20240119,094900,1268365730,6110,6110,6120,6110,1632
20240119,094800,1258391160,6120,6110,6120,6110,1401
20240119,094700,1249824880,6110,6090,6120,6090,1902
20240119,094600,1238213680,6090,6100,6100,6090,531
20240119,094500,1234979770,6100,6110,6110,6080,3563
20240119,094400,1213291480,6100,6110,6120,6080,2331
20240119,094300,1199087040,6120,6120,6130,6070,5926
20240119,094200,1162916910,6120,6130,6130,6110,4810
20240119,094100,1133506540,6130,6140,6140,6120,3172
20240119,094000,1114079620,6120,6140,6150,6120,8127
20240119,093900,1064216850,6140,6120,6140,6120,3264
20240119,093800,1044219530,6120,6120,6120,6100,1678
20240119,093700,1033969790,6110,6110,6130,6110,5253
20240119,093600,1001834420,6110,6100,6110,6100,5726
20240119,093500,966883570,6100,6090,6110,6060,8953
20240119,093400,912408160,6090,6070,6090,6070,1140
20240119,093300,905468030,6070,6080,6090,6070,3839
20240119,093200,882134690,6080,6090,6090,6060,2302
20240119,093100,868157630,6080,6090,6090,6070,1095
20240119,093000,861494240,6090,6080,6090,6080,6057
20240119,092900,824628830,6080,6050,6080,6040,2542
20240119,092800,809221880,6070,6060,6070,6030,3402
20240119,092700,788678100,6060,6080,6090,6060,4652
20240119,092600,760439420,6080,6070,6080,6060,5120
20240119,092500,729318810,6070,6070,6080,6040,2910
20240119,092400,711645910,6080,6040,6080,6030,5675
20240119,092300,677267910,6040,6060,6060,6040,761
20240119,092200,672664950,6060,6040,6060,6030,972
20240119,092100,666788360,6030,6070,6070,6030,2497
20240119,092000,651708730,6070,6070,6070,6040,7590
20240119,091900,605767510,6070,6080,6080,6060,1219
20240119,091800,598364140,6080,6060,6090,6060,9191
20240119,091700,542505680,6070,6080,6080,6060,445
20240119,091600,539807380,6060,6080,6080,6050,4776
20240119,091500,510863380,6080,6080,6090,6080,9416
20240119,091400,453610300,6080,6060,6080,6050,5896
20240119,091300,417873800,6060,6020,6060,6010,13685
20240119,091200,335226460,6010,6000,6020,6000,6614
20240119,091100,295458260,6010,5990,6010,5940,13052
20240119,091000,217272310,6000,6000,6010,5990,1618
20240119,090900,207577310,6020,6000,6020,6000,7457
20240119,090800,162774550,6000,5970,6000,5970,2095
20240119,090700,150232820,5980,5930,5980,5930,877
20240119,090600,145012200,5930,5940,5960,5930,2699
20240119,090500,128992920,5930,5930,5950,5930,2239
20240119,090400,115708750,5940,5990,6000,5940,6708
20240119,090300,75707770,5990,5970,6010,5960,3033
20240119,090200,57541550,5980,5960,5980,5940,2765
20240119,090100,41056620,5970,5950,5980,5950,4265
20240119,090000,15594820,5960,5960,5960,5930,2617