stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,212200,1772704645,3195,3195,3195,3195,7990
20240119,212100,1772704645,3195,3195,3195,3195,0
20240119,212000,1772704645,3195,3195,3195,3195,0
20240119,211900,1772704645,3195,3195,3195,3195,0
20240119,211800,1772704645,3195,3195,3195,3195,0
20240119,211700,1772704645,3195,3195,3195,3195,0
20240119,211600,1772704645,3195,3195,3195,3195,0
20240119,211500,1772704645,3195,3195,3195,3195,0
20240119,211400,1772704645,3195,3195,3195,3195,0
20240119,211300,1772704645,3195,3195,3195,3195,0
20240119,211200,1772704645,3195,3195,3195,3195,0
20240119,211100,1772704645,3195,3195,3195,3195,0
20240119,211000,1772704645,3195,3195,3195,3195,0
20240119,210900,1772704645,3195,3195,3195,3195,0
20240119,210800,1772704645,3195,3195,3195,3195,0
20240119,210700,1772704645,3195,3195,3195,3195,0
20240119,210600,1772704645,3195,3195,3195,3195,0
20240119,210500,1772704645,3195,3195,3195,3195,0
20240119,210400,1772704645,3195,3195,3195,3195,0
20240119,210300,1772704645,3195,3195,3195,3195,0
20240119,210200,1772704645,3195,3195,3195,3195,0
20240119,210100,1772704645,3195,3195,3195,3195,0
20240119,210000,1772704645,3195,3195,3195,3195,0
20240119,205900,1772704645,3195,3195,3195,3195,0
20240119,205800,1772704645,3195,3195,3195,3195,0
20240119,205700,1772704645,3195,3195,3195,3195,0
20240119,205600,1772704645,3195,3195,3195,3195,0
20240119,205500,1772704645,3195,3195,3195,3195,0
20240119,205400,1772704645,3195,3195,3195,3195,0
20240119,205300,1772704645,3195,3195,3195,3195,0
20240119,205200,1772704645,3195,3195,3195,3195,7990
20240119,205100,1772704645,3195,3195,3195,3195,0
20240119,205000,1772704645,3195,3195,3195,3195,0
20240119,204900,1772704645,3195,3195,3195,3195,0
20240119,204800,1772704645,3195,3195,3195,3195,0
20240119,204700,1772704645,3195,3195,3195,3195,0
20240119,204600,1772704645,3195,3195,3195,3195,0
20240119,204500,1772704645,3195,3195,3195,3195,0
20240119,204400,1772704645,3195,3195,3195,3195,0
20240119,204300,1772704645,3195,3195,3195,3195,0
20240119,204200,1772704645,3195,3195,3195,3195,0
20240119,204100,1772704645,3195,3195,3195,3195,0
20240119,204000,1772704645,3195,3195,3195,3195,0
20240119,203900,1772704645,3195,3195,3195,3195,0
20240119,203800,1772704645,3195,3195,3195,3195,0
20240119,203700,1772704645,3195,3195,3195,3195,0
20240119,203600,1772704645,3195,3195,3195,3195,0
20240119,203500,1772704645,3195,3195,3195,3195,0
20240119,203400,1772704645,3195,3195,3195,3195,0
20240119,203300,1772704645,3195,3195,3195,3195,0
20240119,203200,1772704645,3195,3195,3195,3195,0
20240119,203100,1772704645,3195,3195,3195,3195,0
20240119,203000,1772704645,3195,3195,3195,3195,0
20240119,202900,1772704645,3195,3195,3195,3195,0
20240119,202800,1772704645,3195,3195,3195,3195,0
20240119,202700,1772704645,3195,3195,3195,3195,0
20240119,202600,1772704645,3195,3195,3195,3195,0
20240119,202500,1772704645,3195,3195,3195,3195,0
20240119,202400,1772704645,3195,3195,3195,3195,0
20240119,202300,1772704645,3195,3195,3195,3195,0
20240119,202200,1772704645,3195,3195,3195,3195,7990
20240119,202100,1772704645,3195,3195,3195,3195,0
20240119,202000,1772704645,3195,3195,3195,3195,0
20240119,201900,1772704645,3195,3195,3195,3195,0
20240119,201800,1772704645,3195,3195,3195,3195,0
20240119,201700,1772704645,3195,3195,3195,3195,0
20240119,201600,1772704645,3195,3195,3195,3195,0
20240119,201500,1772704645,3195,3195,3195,3195,0
20240119,201400,1772704645,3195,3195,3195,3195,0
20240119,201300,1772704645,3195,3195,3195,3195,0
20240119,201200,1772704645,3195,3195,3195,3195,0
20240119,201100,1772704645,3195,3195,3195,3195,0
20240119,201000,1772704645,3195,3195,3195,3195,0
20240119,200900,1772704645,3195,3195,3195,3195,0
20240119,200800,1772704645,3195,3195,3195,3195,0
20240119,200700,1772704645,3195,3195,3195,3195,0
20240119,200600,1772704645,3195,3195,3195,3195,0
20240119,200500,1772704645,3195,3195,3195,3195,0
20240119,200400,1772704645,3195,3195,3195,3195,0
20240119,200300,1772704645,3195,3195,3195,3195,0
20240119,200200,1772704645,3195,3195,3195,3195,0
20240119,200100,1772704645,3195,3195,3195,3195,0
20240119,200000,1772704645,3195,3195,3195,3195,0
20240119,195900,1772704645,3195,3195,3195,3195,0
20240119,195800,1772704645,3195,3195,3195,3195,0
20240119,195700,1772704645,3195,3195,3195,3195,0
20240119,195600,1772704645,3195,3195,3195,3195,0
20240119,195500,1772704645,3195,3195,3195,3195,0
20240119,195400,1772704645,3195,3195,3195,3195,0
20240119,195300,1772704645,3195,3195,3195,3195,0
20240119,195200,1772704645,3195,3195,3195,3195,7990
20240119,195100,1772704645,3195,3195,3195,3195,0
20240119,195000,1772704645,3195,3195,3195,3195,0
20240119,194900,1772704645,3195,3195,3195,3195,0
20240119,194800,1772704645,3195,3195,3195,3195,0
20240119,194700,1772704645,3195,3195,3195,3195,0
20240119,194600,1772704645,3195,3195,3195,3195,0
20240119,194500,1772704645,3195,3195,3195,3195,0
20240119,194400,1772704645,3195,3195,3195,3195,0
20240119,194300,1772704645,3195,3195,3195,3195,0
20240119,194200,1772704645,3195,3195,3195,3195,0
20240119,194100,1772704645,3195,3195,3195,3195,0
20240119,194000,1772704645,3195,3195,3195,3195,0
20240119,193900,1772704645,3195,3195,3195,3195,0
20240119,193800,1772704645,3195,3195,3195,3195,0
20240119,193700,1772704645,3195,3195,3195,3195,0
20240119,193600,1772704645,3195,3195,3195,3195,0
20240119,193500,1772704645,3195,3195,3195,3195,0
20240119,193400,1772704645,3195,3195,3195,3195,0
20240119,193300,1772704645,3195,3195,3195,3195,0
20240119,193200,1772704645,3195,3195,3195,3195,0
20240119,193100,1772704645,3195,3195,3195,3195,0
20240119,193000,1772704645,3195,3195,3195,3195,0
20240119,192900,1772704645,3195,3195,3195,3195,0
20240119,192800,1772704645,3195,3195,3195,3195,0
20240119,192700,1772704645,3195,3195,3195,3195,0
20240119,192600,1772704645,3195,3195,3195,3195,0
20240119,192500,1772704645,3195,3195,3195,3195,0
20240119,192400,1772704645,3195,3195,3195,3195,0
20240119,192300,1772704645,3195,3195,3195,3195,0
20240119,192200,1772704645,3195,3195,3195,3195,7990
20240119,192100,1772704645,3195,3195,3195,3195,0
20240119,192000,1772704645,3195,3195,3195,3195,0
20240119,191900,1772704645,3195,3195,3195,3195,0
20240119,191800,1772704645,3195,3195,3195,3195,0
20240119,191700,1772704645,3195,3195,3195,3195,0
20240119,191600,1772704645,3195,3195,3195,3195,0
20240119,191500,1772704645,3195,3195,3195,3195,0
20240119,191400,1772704645,3195,3195,3195,3195,0
20240119,191300,1772704645,3195,3195,3195,3195,0
20240119,191200,1772704645,3195,3195,3195,3195,0
20240119,191100,1772704645,3195,3195,3195,3195,0
20240119,191000,1772704645,3195,3195,3195,3195,0
20240119,190900,1772704645,3195,3195,3195,3195,0
20240119,190800,1772704645,3195,3195,3195,3195,0
20240119,190700,1772704645,3195,3195,3195,3195,0
20240119,190600,1772704645,3195,3195,3195,3195,0
20240119,190500,1772704645,3195,3195,3195,3195,0
20240119,190400,1772704645,3195,3195,3195,3195,0
20240119,190300,1772704645,3195,3195,3195,3195,0
20240119,190200,1772704645,3195,3195,3195,3195,0
20240119,190100,1772704645,3195,3195,3195,3195,0
20240119,190000,1772704645,3195,3195,3195,3195,0
20240119,185900,1772704645,3195,3195,3195,3195,0
20240119,185800,1772704645,3195,3195,3195,3195,0
20240119,185700,1772704645,3195,3195,3195,3195,0
20240119,185600,1772704645,3195,3195,3195,3195,0
20240119,185500,1772704645,3195,3195,3195,3195,0
20240119,185400,1772704645,3195,3195,3195,3195,0
20240119,185300,1772704645,3195,3195,3195,3195,0
20240119,185200,1772704645,3195,3195,3195,3195,7990
20240119,185100,1772704645,3195,3195,3195,3195,0
20240119,185000,1772704645,3195,3195,3195,3195,0
20240119,184900,1772704645,3195,3195,3195,3195,0
20240119,184800,1772704645,3195,3195,3195,3195,0
20240119,184700,1772704645,3195,3195,3195,3195,0
20240119,184600,1772704645,3195,3195,3195,3195,0
20240119,184500,1772704645,3195,3195,3195,3195,0
20240119,184400,1772704645,3195,3195,3195,3195,0
20240119,184300,1772704645,3195,3195,3195,3195,0
20240119,184200,1772704645,3195,3195,3195,3195,0
20240119,184100,1772704645,3195,3195,3195,3195,0
20240119,184000,1772704645,3195,3195,3195,3195,0
20240119,183900,1772704645,3195,3195,3195,3195,0
20240119,183800,1772704645,3195,3195,3195,3195,0
20240119,183700,1772704645,3195,3195,3195,3195,0
20240119,183600,1772704645,3195,3195,3195,3195,0
20240119,183500,1772704645,3195,3195,3195,3195,0
20240119,183400,1772704645,3195,3195,3195,3195,0
20240119,183300,1772704645,3195,3195,3195,3195,0
20240119,183200,1772704645,3195,3195,3195,3195,0
20240119,183100,1772704645,3195,3195,3195,3195,0
20240119,183000,1772704645,3195,3195,3195,3195,0
20240119,182900,1772704645,3195,3195,3195,3195,0
20240119,182800,1772704645,3195,3195,3195,3195,0
20240119,182700,1772704645,3195,3195,3195,3195,0
20240119,182600,1772704645,3195,3195,3195,3195,0
20240119,182500,1772704645,3195,3195,3195,3195,0
20240119,182400,1772704645,3195,3195,3195,3195,0
20240119,182300,1772704645,3195,3195,3195,3195,0
20240119,182200,1772704645,3195,3195,3195,3195,7990
20240119,182100,1772704645,3195,3195,3195,3195,0
20240119,182000,1772704645,3195,3195,3195,3195,0
20240119,181900,1772704645,3195,3195,3195,3195,0
20240119,181800,1772704645,3195,3195,3195,3195,0
20240119,181700,1772704645,3195,3195,3195,3195,0
20240119,181600,1772704645,3195,3195,3195,3195,0
20240119,181500,1772704645,3195,3195,3195,3195,0
20240119,181400,1772704645,3195,3195,3195,3195,0
20240119,181300,1772704645,3195,3195,3195,3195,0
20240119,181200,1772704645,3195,3195,3195,3195,0
20240119,181100,1772704645,3195,3195,3195,3195,0
20240119,181000,1772704645,3195,3195,3195,3195,0
20240119,180900,1772704645,3195,3195,3195,3195,0
20240119,180800,1772704645,3195,3195,3195,3195,0
20240119,180700,1772704645,3195,3195,3195,3195,0
20240119,180600,1772704645,3195,3195,3195,3195,0
20240119,180500,1772704645,3195,3195,3195,3195,0
20240119,180400,1772704645,3195,3195,3195,3195,0
20240119,180300,1772704645,3195,3195,3195,3195,0
20240119,180200,1772704645,3195,3195,3195,3195,0
20240119,180100,1772704645,3195,3195,3195,3195,0
20240119,180000,1772704645,3195,3195,3195,3195,0
20240119,175900,1772704645,3195,3195,3195,3195,0
20240119,175800,1772704645,3195,3195,3195,3195,0
20240119,175700,1772704645,3195,3195,3195,3195,0
20240119,175600,1772704645,3195,3195,3195,3195,0
20240119,175500,1772704645,3195,3195,3195,3195,0
20240119,175400,1772704645,3195,3195,3195,3195,0
20240119,175300,1772704645,3195,3195,3195,3195,0
20240119,175200,1772704645,3195,3195,3195,3195,7990
20240119,175100,1772704645,3195,3195,3195,3195,0
20240119,175000,1772704645,3195,3195,3195,3195,0
20240119,174900,1772704645,3195,3195,3195,3195,0
20240119,174800,1772704645,3195,3195,3195,3195,0
20240119,174700,1772704645,3195,3195,3195,3195,0
20240119,174600,1772704645,3195,3195,3195,3195,0
20240119,174500,1772704645,3195,3195,3195,3195,0
20240119,174400,1772704645,3195,3195,3195,3195,0
20240119,174300,1772704645,3195,3195,3195,3195,0
20240119,174200,1772704645,3195,3195,3195,3195,0
20240119,174100,1772704645,3195,3195,3195,3195,0
20240119,174000,1772704645,3195,3195,3195,3195,0
20240119,173900,1772704645,3195,3195,3195,3195,0
20240119,173800,1772704645,3195,3195,3195,3195,0
20240119,173700,1772704645,3195,3195,3195,3195,0
20240119,173600,1772704645,3195,3195,3195,3195,0
20240119,173500,1772704645,3195,3195,3195,3195,0
20240119,173400,1772704645,3195,3195,3195,3195,0
20240119,173300,1772704645,3195,3195,3195,3195,0
20240119,173200,1772704645,3195,3195,3195,3195,0
20240119,173100,1772704645,3195,3195,3195,3195,0
20240119,173000,1772704645,3195,3195,3195,3195,0
20240119,172900,1772704645,3195,3195,3195,3195,0
20240119,172800,1772704645,3195,3195,3195,3195,0
20240119,172700,1772704645,3195,3195,3195,3195,0
20240119,172600,1772704645,3195,3195,3195,3195,0
20240119,172500,1772704645,3195,3195,3195,3195,0
20240119,172400,1772704645,3195,3195,3195,3195,0
20240119,172300,1772704645,3195,3195,3195,3195,0
20240119,172200,1772704645,3195,3195,3195,3195,7990
20240119,172100,1772704645,3195,3195,3195,3195,0
20240119,172000,1772704645,3195,3195,3195,3195,0
20240119,171900,1772704645,3195,3195,3195,3195,0
20240119,171800,1772704645,3195,3195,3195,3195,0
20240119,171700,1772704645,3195,3195,3195,3195,0
20240119,171600,1772704645,3195,3195,3195,3195,0
20240119,171500,1772704645,3195,3195,3195,3195,0
20240119,171400,1772704645,3195,3195,3195,3195,0
20240119,171300,1772704645,3195,3195,3195,3195,0
20240119,171200,1772704645,3195,3195,3195,3195,0
20240119,171100,1772704645,3195,3195,3195,3195,0
20240119,171000,1772704645,3195,3195,3195,3195,0
20240119,170900,1772704645,3195,3195,3195,3195,0
20240119,170800,1772704645,3195,3195,3195,3195,0
20240119,170700,1772704645,3195,3195,3195,3195,0
20240119,170600,1772704645,3195,3195,3195,3195,0
20240119,170500,1772704645,3195,3195,3195,3195,0
20240119,170400,1772704645,3195,3195,3195,3195,0
20240119,170300,1772704645,3195,3195,3195,3195,0
20240119,170200,1772704645,3195,3195,3195,3195,0
20240119,170100,1772704645,3195,3195,3195,3195,0
20240119,170000,1772704645,3195,3195,3195,3195,0
20240119,165900,1772704645,3195,3195,3195,3195,0
20240119,165800,1772704645,3195,3195,3195,3195,0
20240119,165700,1772704645,3195,3195,3195,3195,0
20240119,165600,1772704645,3195,3195,3195,3195,0
20240119,165500,1772704645,3195,3195,3195,3195,0
20240119,165400,1772704645,3195,3195,3195,3195,0
20240119,165300,1772704645,3195,3195,3195,3195,0
20240119,165200,1772704645,3195,3195,3195,3195,7990
20240119,165100,1772704645,3195,3195,3195,3195,0
20240119,165000,1772704645,3195,3195,3195,3195,0
20240119,164900,1772704645,3195,3195,3195,3195,0
20240119,164800,1772704645,3195,3195,3195,3195,0
20240119,164700,1772704645,3195,3195,3195,3195,0
20240119,164600,1772704645,3195,3195,3195,3195,0
20240119,164500,1772704645,3195,3195,3195,3195,0
20240119,164400,1772704645,3195,3195,3195,3195,0
20240119,164300,1772704645,3195,3195,3195,3195,0
20240119,164200,1772704645,3195,3195,3195,3195,0
20240119,164100,1772704645,3195,3195,3195,3195,0
20240119,164000,1772704645,3195,3195,3195,3195,0
20240119,163900,1772704645,3195,3195,3195,3195,0
20240119,163800,1772704645,3195,3195,3195,3195,0
20240119,163700,1772704645,3195,3195,3195,3195,0
20240119,163600,1772704645,3195,3195,3195,3195,0
20240119,163500,1772704645,3195,3195,3195,3195,0
20240119,163400,1772704645,3195,3195,3195,3195,0
20240119,163300,1772704645,3195,3195,3195,3195,0
20240119,163200,1772704645,3195,3195,3195,3195,0
20240119,163100,1772704645,3195,3195,3195,3195,0
20240119,163000,1772704645,3195,3195,3195,3195,0
20240119,162900,1772704645,3195,3195,3195,3195,0
20240119,162800,1772704645,3195,3195,3195,3195,0
20240119,162700,1772704645,3195,3195,3195,3195,0
20240119,162600,1772704645,3195,3195,3195,3195,0
20240119,162500,1772704645,3195,3195,3195,3195,0
20240119,162400,1772704645,3195,3195,3195,3195,0
20240119,162300,1772704645,3195,3195,3195,3195,0
20240119,162200,1772704645,3195,3195,3195,3195,7990
20240119,162100,1772704645,3195,3195,3195,3195,0
20240119,162000,1772704645,3195,3195,3195,3195,0
20240119,161900,1772704645,3195,3195,3195,3195,0
20240119,161800,1772704645,3195,3195,3195,3195,0
20240119,161700,1772704645,3195,3195,3195,3195,0
20240119,161600,1772704645,3195,3195,3195,3195,0
20240119,161500,1772704645,3195,3195,3195,3195,0
20240119,161400,1772704645,3195,3195,3195,3195,0
20240119,161300,1772704645,3195,3195,3195,3195,0
20240119,161200,1772704645,3195,3195,3195,3195,0
20240119,161100,1772704645,3195,3195,3195,3195,0
20240119,161000,1772704645,3195,3195,3195,3195,0
20240119,160900,1772704645,3195,3195,3195,3195,0
20240119,160800,1772704645,3195,3195,3195,3195,0
20240119,160700,1772704645,3195,3195,3195,3195,0
20240119,160600,1772704645,3195,3195,3195,3195,0
20240119,160500,1772704645,3195,3195,3195,3195,0
20240119,160400,1772704645,3195,3195,3195,3195,0
20240119,160300,1772704645,3195,3195,3195,3195,0
20240119,160200,1772704645,3195,3195,3195,3195,0
20240119,160100,1772704645,3195,3195,3195,3195,0
20240119,160000,1772704645,3195,3195,3195,3195,0
20240119,155900,1772704645,3195,3195,3195,3195,0
20240119,155800,1772704645,3195,3195,3195,3195,0
20240119,155700,1772704645,3195,3195,3195,3195,0
20240119,155600,1772704645,3195,3195,3195,3195,0
20240119,155500,1772704645,3195,3195,3195,3195,0
20240119,155400,1772704645,3195,3195,3195,3195,0
20240119,155300,1772704645,3195,3195,3195,3195,0
20240119,155200,1772704645,3195,3195,3195,3195,7990
20240119,155100,1772704645,3195,3195,3195,3195,0
20240119,155000,1772704645,3195,3195,3195,3195,0
20240119,154900,1772704645,3195,3195,3195,3195,0
20240119,154800,1772704645,3195,3195,3195,3195,0
20240119,154700,1772704645,3195,3195,3195,3195,0
20240119,154600,1772704645,3195,3195,3195,3195,0
20240119,154500,1772704645,3195,3195,3195,3195,0
20240119,154400,1772704645,3195,3195,3195,3195,0
20240119,154300,1772704645,3195,3195,3195,3195,0
20240119,154200,1772704645,3195,3195,3195,3195,0
20240119,154100,1772704645,3195,3195,3195,3195,0
20240119,154000,1772704645,3195,3195,3195,3195,0
20240119,153900,1772704645,3195,3195,3195,3195,0
20240119,153800,1772704645,3195,3195,3195,3195,0
20240119,153700,1772704645,3195,3195,3195,3195,0
20240119,153600,1772704645,3195,3195,3195,3195,0
20240119,153500,1772704645,3195,3195,3195,3195,0
20240119,153400,1772704645,3195,3195,3195,3195,0
20240119,153300,1772704645,3195,3195,3195,3195,0
20240119,153200,1772704645,3195,3195,3195,3195,0
20240119,153100,1772704645,3195,3195,3195,3195,0
20240119,153000,1772704645,3195,3195,3195,3195,7990
20240119,152900,1747176595,3200,3200,3200,3200,0
20240119,152800,1747176595,3200,3200,3200,3200,0
20240119,152700,1747176595,3200,3200,3200,3200,0
20240119,152600,1747176595,3200,3200,3200,3200,0
20240119,152500,1747176595,3200,3200,3200,3200,0
20240119,152400,1747176595,3200,3200,3200,3200,0
20240119,152300,1747176595,3200,3200,3200,3200,0
20240119,152200,1747176595,3200,3200,3200,3200,0
20240119,152100,1747176595,3200,3200,3200,3200,0
20240119,152000,1747176595,3200,3200,3200,3200,0
20240119,151900,1747176595,3200,3195,3200,3190,3490
20240119,151800,1736014785,3195,3195,3200,3195,1446
20240119,151700,1731393495,3200,3195,3200,3195,2618
20240119,151600,1723026665,3190,3195,3195,3190,1649
20240119,151500,1717758585,3195,3190,3195,3190,179
20240119,151400,1717187075,3190,3190,3190,3190,20
20240119,151300,1717123275,3200,3195,3200,3195,1800
20240119,151200,1711369085,3195,3190,3195,3190,1366
20240119,151100,1707011540,3190,3190,3190,3190,2022
20240119,151000,1700561360,3190,3185,3190,3185,123
20240119,150900,1700169590,3190,3180,3190,3180,1133
20240119,150800,1696556370,3180,3180,3190,3180,2359
20240119,150700,1689051670,3185,3185,3185,3185,121
20240119,150600,1688666285,3190,3185,3190,3185,280
20240119,150500,1687774480,3185,3180,3185,3180,1263
20240119,150400,1683758125,3185,3190,3190,3185,28
20240119,150300,1683668920,3190,3185,3190,3180,98
20240119,150200,1683357135,3180,3185,3185,3180,207
20240119,150100,1682698370,3190,3190,3190,3190,3
20240119,150000,1682688800,3180,3185,3185,3180,463
20240119,145900,1681216455,3185,3195,3195,3185,135
20240119,145800,1680785750,3190,3190,3195,3190,480
20240119,145700,1679254545,3190,3195,3195,3190,3
20240119,145600,1679244970,3190,3190,3190,3190,0
20240119,145500,1679244970,3190,3195,3195,3185,203
20240119,145400,1678598390,3185,3185,3185,3180,664
20240119,145300,1676483565,3185,3185,3185,3185,33
20240119,145200,1676378460,3170,3185,3185,3170,57
20240119,145100,1676197590,3170,3195,3195,3170,830
20240119,145000,1673565240,3195,3190,3195,3190,2
20240119,144900,1673558855,3195,3190,3195,3190,1962
20240119,144800,1667294470,3190,3175,3190,3165,2424
20240119,144700,1659587615,3170,3180,3180,3170,252
20240119,144600,1658786290,3180,3175,3180,3175,274
20240119,144500,1657914980,3170,3170,3170,3170,0
20240119,144400,1657914980,3170,3175,3175,3170,1252
20240119,144300,1653941500,3180,3180,3185,3180,5
20240119,144200,1653925585,3175,3180,3185,3175,202
20240119,144100,1653284220,3175,3175,3175,3175,826
20240119,144000,1650661670,3175,3180,3180,3175,157
20240119,143900,1650163190,3175,3180,3180,3175,261
20240119,143800,1649333460,3175,3175,3175,3175,46
20240119,143700,1649187410,3180,3180,3180,3180,1389
20240119,143600,1644770390,3185,3185,3185,3180,226
20240119,143500,1644051070,3185,3190,3190,3185,2
20240119,143400,1644044695,3185,3185,3185,3185,734
20240119,143300,1641706905,3185,3180,3185,3180,611
20240119,143200,1639762170,3185,3185,3185,3185,20
20240119,143100,1639698470,3185,3190,3190,3185,202
20240119,143000,1639055095,3185,3190,3190,3185,131
20240119,142900,1638637235,3185,3185,3185,3185,847
20240119,142800,1635939540,3185,3185,3185,3185,1008
20240119,142700,1632729060,3185,3185,3185,3185,10
20240119,142600,1632697210,3175,3180,3180,3175,848
20240119,142500,1630002170,3180,3180,3180,3180,187
20240119,142400,1629407510,3180,3175,3180,3175,4
20240119,142300,1629394805,3175,3175,3175,3175,34
20240119,142200,1629286855,3175,3180,3180,3170,177
20240119,142100,1628724680,3180,3175,3180,3170,450
20240119,142000,1627295620,3175,3175,3175,3175,100
20240119,141900,1626978120,3180,3180,3180,3180,0
20240119,141800,1626978120,3180,3180,3180,3180,0
20240119,141700,1626978120,3180,3185,3185,3180,4
20240119,141600,1626965385,3180,3175,3180,3175,2
20240119,141500,1626959030,3180,3175,3180,3175,525
20240119,141400,1625289535,3185,3175,3185,3175,3
20240119,141300,1625279995,3170,3170,3170,3170,100
20240119,141200,1624962995,3170,3170,3170,3170,0
20240119,141100,1624962995,3170,3170,3170,3170,121
20240119,141000,1624579425,3170,3170,3170,3170,1
20240119,140900,1624576255,3170,3165,3170,3165,6
20240119,140800,1624557260,3185,3185,3185,3185,430
20240119,140700,1623187710,3185,3185,3185,3185,18
20240119,140600,1623130380,3190,3180,3190,3180,1000
20240119,140500,1619943510,3165,3180,3180,3165,3581
20240119,140400,1608589630,3185,3185,3185,3185,0
20240119,140300,1608589630,3185,3185,3185,3185,312
20240119,140200,1607595910,3185,3185,3185,3185,1
20240119,140100,1607592725,3185,3185,3185,3185,682
20240119,140000,1605420555,3185,3190,3190,3185,232
20240119,135900,1604680480,3190,3190,3190,3190,310
20240119,135800,1603691580,3200,3200,3200,3200,2266
20240119,135700,1596440380,3200,3200,3205,3200,618
20240119,135600,1594462765,3205,3205,3210,3205,1353
20240119,135500,1590126340,3205,3200,3205,3200,379
20240119,135400,1588911995,3200,3195,3200,3190,936
20240119,135300,1585920785,3190,3190,3190,3190,6
20240119,135200,1585901645,3185,3185,3185,3185,0
20240119,135100,1585901645,3185,3185,3190,3185,239
20240119,135000,1585139680,3185,3185,3185,3185,392
20240119,134900,1583891160,3185,3190,3190,3185,453
20240119,134800,1582446855,3190,3190,3190,3185,1066
20240119,134700,1579050125,3190,3190,3190,3190,355
20240119,134600,1577917675,3195,3190,3195,3190,1394
20240119,134500,1573470405,3190,3185,3190,3185,1162
20240119,134400,1569766435,3180,3180,3180,3180,534
20240119,134300,1568068315,3180,3175,3180,3175,2
20240119,134200,1568061960,3175,3175,3175,3175,23
20240119,134100,1567988935,3170,3170,3170,3170,148
20240119,134000,1567519775,3170,3170,3170,3170,3
20240119,133900,1567510265,3165,3165,3170,3165,2113
20240119,133800,1560822615,3165,3170,3170,3165,2911
20240119,133700,1551608600,3170,3170,3170,3170,2
20240119,133600,1551602260,3185,3185,3185,3185,0
20240119,133500,1551602260,3185,3175,3185,3175,9
20240119,133400,1551573610,3170,3170,3170,3170,1
20240119,133300,1551570440,3165,3165,3170,3165,22
20240119,133200,1551500805,3170,3170,3170,3170,326
20240119,133100,1550467385,3165,3185,3185,3165,528
20240119,133000,1548795365,3165,3185,3185,3165,4457
20240119,132900,1534637230,3185,3185,3185,3185,282
20240119,132800,1533739060,3190,3190,3190,3190,20
20240119,132700,1533675260,3185,3190,3190,3185,101
20240119,132600,1533353570,3190,3190,3190,3190,210
20240119,132500,1532683670,3190,3190,3190,3190,220
20240119,132400,1531981870,3190,3190,3190,3190,800
20240119,132300,1529429870,3190,3190,3190,3190,11
20240119,132200,1529394780,3190,3185,3190,3185,82
20240119,132100,1529133350,3190,3185,3190,3185,457
20240119,132000,1527675770,3180,3185,3185,3180,3
20240119,131900,1527666225,3180,3180,3180,3180,8
20240119,131800,1527640785,3180,3180,3180,3180,3
20240119,131700,1527631245,3180,3180,3185,3180,10
20240119,131600,1527599440,3180,3180,3190,3180,14
20240119,131500,1527554905,3175,3180,3190,3175,17
20240119,131400,1527500885,3180,3180,3180,3180,1
20240119,131300,1527497705,3170,3180,3185,3170,6
20240119,131200,1527478625,3170,3170,3170,3170,1578
20240119,131100,1522476365,3190,3195,3195,3190,12
20240119,131000,1522438035,3195,3180,3195,3170,2723
20240119,130900,1513756680,3180,3180,3180,3180,1000
20240119,130800,1510576680,3180,3180,3180,3180,0
20240119,130700,1510576680,3180,3180,3180,3180,0
20240119,130600,1510576680,3180,3185,3185,3175,629
20240119,130500,1508575815,3190,3190,3190,3190,0
20240119,130400,1508575815,3190,3165,3190,3165,4003
20240119,130300,1495839180,3160,3160,3160,3160,207
20240119,130200,1495185060,3160,3160,3160,3160,105
20240119,130100,1494853260,3160,3155,3160,3155,234
20240119,130000,1494114985,3155,3155,3155,3155,100
20240119,125900,1493799485,3155,3155,3155,3155,9
20240119,125800,1493771090,3155,3150,3155,3150,1939
20240119,125700,1487663195,3150,3150,3150,3150,240
20240119,125600,1486907195,3150,3150,3155,3150,537
20240119,125500,1485214060,3165,3150,3165,3150,405
20240119,125400,1483932985,3150,3155,3155,3150,150
20240119,125300,1483459935,3150,3150,3150,3150,0
20240119,125200,1483459935,3150,3150,3150,3150,1330
20240119,125100,1479270435,3155,3165,3165,3155,503
20240119,125000,1477683440,3165,3155,3165,3155,10
20240119,124900,1477651805,3150,3150,3150,3150,0
20240119,124800,1477651805,3150,3150,3150,3150,428
20240119,124700,1476303605,3150,3155,3155,3150,57
20240119,124600,1476124050,3150,3150,3150,3150,1449
20240119,124500,1471559700,3150,3150,3150,3150,1514
20240119,124400,1466790600,3150,3150,3150,3150,100
20240119,124300,1466475600,3155,3165,3165,3155,12
20240119,124200,1466437720,3150,3150,3150,3150,850
20240119,124100,1463760220,3155,3155,3155,3155,178
20240119,124000,1463198630,3170,3160,3175,3160,330
20240119,123900,1462153405,3155,3155,3155,3155,0
20240119,123800,1462153405,3155,3155,3155,3155,0
20240119,123700,1462153405,3155,3155,3155,3155,121
20240119,123600,1461771650,3155,3155,3155,3155,10
20240119,123500,1461740100,3150,3155,3155,3150,165
20240119,123400,1461219640,3155,3160,3160,3155,200
20240119,123300,1460588625,3155,3160,3160,3155,564
20240119,123200,1458808985,3160,3160,3175,3160,1289
20240119,123100,1454734770,3170,3170,3170,3165,108
20240119,123000,1454392415,3170,3150,3170,3150,2842
20240119,122900,1445426280,3145,3150,3150,3145,9824
20240119,122800,1414480850,3150,3160,3170,3150,551
20240119,122700,1412740435,3155,3155,3155,3150,510
20240119,122600,1411131390,3155,3170,3170,3155,2
20240119,122500,1411125065,3170,3170,3170,3170,1
20240119,122400,1411121895,3150,3160,3160,3150,4193
20240119,122300,1397892510,3160,3160,3160,3160,7
20240119,122200,1397870390,3160,3155,3160,3155,60
20240119,122100,1397681040,3155,3155,3155,3155,661
20240119,122000,1395595585,3155,3155,3160,3155,1110
20240119,121900,1392091495,3155,3155,3155,3155,308
20240119,121800,1391119755,3160,3160,3160,3155,1193
20240119,121700,1387349880,3170,3170,3170,3170,0
20240119,121600,1387349880,3170,3160,3170,3160,1869
20240119,121500,1381443610,3165,3170,3170,3165,761
20240119,121400,1379034905,3175,3170,3175,3170,525
20240119,121300,1377369155,3170,3165,3170,3165,119
20240119,121200,1376992165,3165,3165,3165,3160,1913
20240119,121100,1370938105,3165,3165,3165,3165,0
20240119,121000,1370938105,3165,3160,3165,3160,405
20240119,120900,1369658250,3160,3165,3165,3160,1845
20240119,120800,1363820985,3175,3175,3175,3175,0
20240119,120700,1363820985,3175,3175,3175,3175,9
20240119,120600,1363792410,3165,3175,3175,3165,3613
20240119,120500,1352345380,3175,3175,3175,3175,345
20240119,120400,1351250005,3175,3170,3175,3170,893
20240119,120300,1348417695,3175,3175,3175,3175,1
20240119,120200,1348414520,3175,3175,3175,3175,1
20240119,120100,1348411345,3170,3170,3170,3170,114
20240119,120000,1348049965,3170,3170,3170,3170,0
20240119,115900,1348049965,3170,3170,3170,3170,2
20240119,115800,1348043625,3175,3175,3180,3175,2000
20240119,115700,1341693620,3175,3175,3175,3175,0
20240119,115600,1341693620,3175,3175,3175,3175,113
20240119,115500,1341334845,3180,3180,3180,3180,1788
20240119,115400,1335649005,3185,3180,3185,3180,107
20240119,115300,1335308710,3180,3190,3190,3180,858
20240119,115200,1332575990,3190,3190,3190,3190,1
20240119,115100,1332572800,3185,3185,3185,3185,190
20240119,115000,1331967650,3190,3190,3190,3190,1
20240119,114900,1331964460,3185,3190,3190,3185,129
20240119,114800,1331553200,3190,3185,3190,3185,184
20240119,114700,1330967145,3185,3185,3190,3185,298
20240119,114600,1330018010,3190,3190,3190,3190,1743
20240119,114500,1324457840,3190,3190,3190,3190,0
20240119,114400,1324457840,3190,3195,3195,3190,11
20240119,114300,1324422745,3195,3195,3195,3195,110
20240119,114200,1324071295,3200,3200,3200,3200,1
20240119,114100,1324068095,3200,3200,3200,3200,100
20240119,114000,1323748095,3195,3195,3195,3195,2
20240119,113900,1323741705,3200,3200,3200,3200,17
20240119,113800,1323687305,3200,3190,3200,3190,306
20240119,113700,1322708555,3200,3200,3200,3200,0
20240119,113600,1322708555,3200,3200,3200,3200,0
20240119,113500,1322708555,3200,3200,3200,3200,205
20240119,113400,1322052555,3190,3190,3190,3190,100
20240119,113300,1321733555,3190,3190,3190,3190,300
20240119,113200,1320776555,3190,3195,3195,3190,1000
20240119,113100,1317584975,3195,3195,3195,3195,85
20240119,113000,1317313400,3195,3195,3195,3195,10
20240119,112900,1317281450,3195,3200,3200,3195,8
20240119,112800,1317255865,3195,3195,3195,3195,2
20240119,112700,1317249475,3195,3195,3195,3195,101
20240119,112600,1316926780,3200,3200,3200,3200,1
20240119,112500,1316923580,3200,3200,3200,3200,340
20240119,112400,1315835580,3205,3205,3205,3205,87
20240119,112300,1315556745,3205,3205,3205,3205,151
20240119,112200,1315072790,3205,3205,3205,3205,279
20240119,112100,1314178595,3205,3205,3205,3205,2
20240119,112000,1314172185,3205,3205,3205,3205,144
20240119,111900,1313710665,3205,3195,3205,3195,1795
20240119,111800,1307972155,3195,3200,3200,3195,130
20240119,111700,1307556655,3200,3200,3200,3195,440
20240119,111600,1306150105,3200,3200,3200,3200,36
20240119,111500,1306034905,3200,3200,3200,3200,2041
20240119,111400,1299503705,3200,3200,3200,3200,248
20240119,111300,1298710105,3200,3200,3200,3200,101
20240119,111200,1298386905,3195,3195,3200,3195,166
20240119,111100,1297856485,3185,3185,3185,3185,66
20240119,111000,1297646275,3185,3190,3190,3185,183
20240119,110900,1297063325,3200,3195,3200,3195,32
20240119,110800,1296960930,3190,3185,3190,3185,11
20240119,110700,1296925890,3180,3180,3180,3180,0
20240119,110600,1296925890,3180,3195,3195,3180,1430
20240119,110500,1292378475,3180,3185,3190,3180,598
20240119,110400,1290474305,3185,3185,3185,3185,1
20240119,110300,1290471120,3180,3190,3190,3180,558
20240119,110200,1288693425,3190,3190,3190,3185,245
20240119,110100,1287912425,3190,3195,3195,3190,800
20240119,110000,1285358010,3200,3200,3200,3200,220
20240119,105900,1284654010,3200,3190,3200,3180,2200
20240119,105800,1277640370,3185,3175,3185,3175,862
20240119,105700,1274897060,3175,3175,3175,3175,90
20240119,105600,1274611310,3175,3175,3175,3175,99
20240119,105500,1274296985,3175,3160,3175,3160,801
20240119,105400,1271765810,3160,3170,3170,3160,8469
20240119,105300,1244985965,3165,3175,3180,3165,2114
20240119,105200,1238290620,3175,3180,3180,3170,3251
20240119,105100,1227980790,3175,3170,3175,3170,1070
20240119,105000,1224587535,3175,3180,3180,3175,207
20240119,104900,1223930230,3175,3180,3180,3175,5405
20240119,104800,1206769330,3175,3180,3180,3175,120
20240119,104700,1206388110,3180,3180,3180,3180,1950
20240119,104600,1200187110,3180,3185,3185,3180,2410
20240119,104500,1192523205,3180,3180,3180,3180,0
20240119,104400,1192523205,3180,3190,3190,3180,430
20240119,104300,1191155630,3190,3190,3190,3190,79
20240119,104200,1190903620,3185,3190,3190,3185,2
20240119,104100,1190897245,3180,3180,3185,3180,542
20240119,104000,1189173515,3180,3190,3190,3180,2350
20240119,103900,1181696065,3190,3190,3190,3190,4
20240119,103800,1181683305,3185,3185,3185,3185,155
20240119,103700,1181189630,3185,3185,3190,3185,1128
20240119,103600,1177595315,3185,3190,3190,3185,42
20240119,103500,1177461445,3190,3195,3195,3190,126
20240119,103400,1177059400,3195,3205,3205,3195,68
20240119,103300,1176841880,3190,3190,3195,3185,421
20240119,103200,1175499940,3195,3190,3195,3185,920
20240119,103100,1172563235,3190,3190,3190,3190,49
20240119,103000,1172406925,3185,3185,3185,3185,156
20240119,102900,1171910065,3185,3185,3185,3180,505
20240119,102800,1170302150,3190,3195,3195,3190,9294
20240119,102700,1140645175,3195,3195,3195,3195,352
20240119,102600,1139520535,3200,3195,3205,3195,287
20240119,102500,1138602410,3195,3200,3200,3195,1922
20240119,102400,1132459455,3200,3200,3200,3200,230
20240119,102300,1131723455,3200,3200,3200,3200,2
20240119,102200,1131717055,3205,3210,3210,3205,315
20240119,102100,1130707225,3205,3205,3205,3205,41
20240119,102000,1130575820,3205,3205,3205,3205,85
20240119,101900,1130303395,3205,3205,3205,3205,89
20240119,101800,1130018150,3205,3200,3205,3200,1990
20240119,101700,1123648695,3200,3200,3205,3200,682
20240119,101600,1121464780,3200,3215,3215,3200,6598
20240119,101500,1100313680,3215,3215,3215,3215,5055
20240119,101400,1084061855,3215,3210,3215,3210,43
20240119,101300,1083923790,3215,3215,3220,3215,1629
20240119,101200,1078686550,3215,3225,3225,3215,1864
20240119,101100,1072689240,3220,3220,3220,3215,1346
20240119,101000,1068355725,3215,3215,3215,3215,70
20240119,100900,1068130675,3215,3220,3220,3215,2655
20240119,100800,1059587035,3220,3220,3225,3220,1388
20240119,100700,1055117670,3220,3230,3230,3220,1847
20240119,100600,1049162405,3230,3230,3230,3225,524
20240119,100500,1047471385,3230,3240,3245,3230,1487
20240119,100400,1042660830,3245,3250,3255,3245,10078
20240119,100300,1009917680,3250,3250,3255,3250,840
20240119,100200,1007187670,3250,3245,3250,3245,14
20240119,100100,1007142180,3250,3250,3250,3240,2372
20240119,100000,999456365,3245,3250,3250,3245,601
20240119,095900,997503340,3250,3245,3250,3240,793
20240119,095800,994926875,3240,3235,3245,3235,1660
20240119,095700,989546025,3235,3230,3235,3230,1714
20240119,095600,984004750,3230,3230,3230,3230,229
20240119,095500,983265080,3235,3240,3240,3235,1120
20240119,095400,979638480,3240,3240,3240,3235,787
20240119,095300,977090815,3240,3255,3255,3240,7434
20240119,095200,952947425,3255,3255,3255,3250,251
20240119,095100,952130475,3250,3245,3265,3245,7538
20240119,095000,927596270,3245,3255,3255,3245,2204
20240119,094900,920431605,3255,3260,3260,3255,2604
20240119,094800,911946130,3260,3250,3260,3250,1577
20240119,094700,906811115,3250,3235,3250,3235,2723
20240119,094600,897969210,3235,3240,3240,3235,832
20240119,094500,895273535,3230,3230,3240,3230,2139
20240119,094400,888364465,3230,3240,3245,3220,937
20240119,094300,885346675,3245,3225,3245,3225,3709
20240119,094200,873353455,3225,3225,3230,3225,590
20240119,094100,871450680,3225,3225,3230,3225,333
20240119,094000,870376655,3225,3225,3230,3220,431
20240119,093900,868986205,3230,3230,3230,3215,471
20240119,093800,867469385,3230,3210,3230,3205,2685
20240119,093700,858849405,3210,3220,3220,3210,5439
20240119,093600,841366795,3225,3225,3230,3220,1605
20240119,093500,836192530,3235,3230,3240,3225,660
20240119,093400,834055375,3240,3230,3240,3230,542
20240119,093300,832299305,3240,3235,3240,3220,778
20240119,093200,829783175,3240,3220,3240,3215,2217
20240119,093100,822642505,3225,3220,3225,3220,342
20240119,093000,821540865,3220,3225,3225,3220,3330
20240119,092900,810816610,3225,3235,3240,3225,2532
20240119,092800,802643520,3235,3245,3245,3230,339
20240119,092700,801544725,3230,3235,3250,3220,3537
20240119,092600,790091715,3235,3245,3250,3215,17968
20240119,092500,732178055,3240,3220,3240,3220,1067
20240119,092400,728733295,3240,3225,3240,3220,13759
20240119,092300,684408230,3225,3250,3250,3225,3902
20240119,092200,671798795,3250,3250,3250,3240,1731
20240119,092100,666182855,3250,3255,3255,3225,8682
20240119,092000,638080600,3255,3255,3260,3250,7730
20240119,091900,612915505,3255,3250,3255,3240,4955
20240119,091800,596828240,3240,3240,3250,3235,9971
20240119,091700,564459830,3240,3230,3245,3230,1512
20240119,091600,559564365,3230,3225,3230,3215,6232
20240119,091500,539498255,3225,3220,3225,3220,1169
20240119,091400,535732945,3225,3235,3250,3225,12655
20240119,091300,494746305,3230,3220,3230,3200,14103
20240119,091200,449354640,3200,3190,3220,3185,5046
20240119,091100,433192960,3190,3210,3210,3190,17120
20240119,091000,378432365,3215,3215,3220,3210,3501
20240119,090900,367175415,3215,3215,3225,3215,3998
20240119,090800,354300675,3215,3210,3225,3205,2965
20240119,090700,344771550,3210,3230,3230,3205,16264
20240119,090600,292315590,3230,3205,3235,3200,17372
20240119,090500,236337860,3210,3190,3210,3175,16567
20240119,090400,183306610,3190,3165,3190,3160,8652
20240119,090300,155820320,3155,3185,3185,3155,9093
20240119,090200,127037270,3185,3180,3190,3175,4065
20240119,090100,114101005,3180,3155,3185,3150,15582
20240119,090000,64684510,3150,3140,3170,3130,20428