stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,185200,1243761290,2195,2195,2195,2195,16260
20240115,185100,1243761290,2195,2195,2195,2195,0
20240115,185000,1243761290,2195,2195,2195,2195,0
20240115,184900,1243761290,2195,2195,2195,2195,0
20240115,184800,1243761290,2195,2195,2195,2195,0
20240115,184700,1243761290,2195,2195,2195,2195,0
20240115,184600,1243761290,2195,2195,2195,2195,0
20240115,184500,1243761290,2195,2195,2195,2195,0
20240115,184400,1243761290,2195,2195,2195,2195,0
20240115,184300,1243761290,2195,2195,2195,2195,0
20240115,184200,1243761290,2195,2195,2195,2195,0
20240115,184100,1243761290,2195,2195,2195,2195,0
20240115,184000,1243761290,2195,2195,2195,2195,0
20240115,183900,1243761290,2195,2195,2195,2195,0
20240115,183800,1243761290,2195,2195,2195,2195,0
20240115,183700,1243761290,2195,2195,2195,2195,0
20240115,183600,1243761290,2195,2195,2195,2195,0
20240115,183500,1243761290,2195,2195,2195,2195,0
20240115,183400,1243761290,2195,2195,2195,2195,0
20240115,183300,1243761290,2195,2195,2195,2195,0
20240115,183200,1243761290,2195,2195,2195,2195,0
20240115,183100,1243761290,2195,2195,2195,2195,0
20240115,183000,1243761290,2195,2195,2195,2195,0
20240115,182900,1243761290,2195,2195,2195,2195,0
20240115,182800,1243761290,2195,2195,2195,2195,0
20240115,182700,1243761290,2195,2195,2195,2195,0
20240115,182600,1243761290,2195,2195,2195,2195,0
20240115,182500,1243761290,2195,2195,2195,2195,0
20240115,182400,1243761290,2195,2195,2195,2195,0
20240115,182300,1243761290,2195,2195,2195,2195,0
20240115,182200,1243761290,2195,2195,2195,2195,16260
20240115,182100,1243761290,2195,2195,2195,2195,0
20240115,182000,1243761290,2195,2195,2195,2195,0
20240115,181900,1243761290,2195,2195,2195,2195,0
20240115,181800,1243761290,2195,2195,2195,2195,0
20240115,181700,1243761290,2195,2195,2195,2195,0
20240115,181600,1243761290,2195,2195,2195,2195,0
20240115,181500,1243761290,2195,2195,2195,2195,0
20240115,181400,1243761290,2195,2195,2195,2195,0
20240115,181300,1243761290,2195,2195,2195,2195,0
20240115,181200,1243761290,2195,2195,2195,2195,0
20240115,181100,1243761290,2195,2195,2195,2195,0
20240115,181000,1243761290,2195,2195,2195,2195,0
20240115,180900,1243761290,2195,2195,2195,2195,0
20240115,180800,1243761290,2195,2195,2195,2195,0
20240115,180700,1243761290,2195,2195,2195,2195,0
20240115,180600,1243761290,2195,2195,2195,2195,0
20240115,180500,1243761290,2195,2195,2195,2195,0
20240115,180400,1243761290,2195,2195,2195,2195,0
20240115,180300,1243761290,2195,2195,2195,2195,0
20240115,180200,1243761290,2195,2195,2195,2195,0
20240115,180100,1243761290,2195,2195,2195,2195,0
20240115,180000,1243761290,2195,2195,2195,2195,0
20240115,175900,1243761290,2195,2195,2195,2195,0
20240115,175800,1243761290,2195,2195,2195,2195,0
20240115,175700,1243761290,2195,2195,2195,2195,0
20240115,175600,1243761290,2195,2195,2195,2195,0
20240115,175500,1243761290,2195,2195,2195,2195,0
20240115,175400,1243761290,2195,2195,2195,2195,0
20240115,175300,1243761290,2195,2195,2195,2195,0
20240115,175200,1243761290,2195,2195,2195,2195,16260
20240115,175100,1243761290,2195,2195,2195,2195,0
20240115,175000,1243761290,2195,2195,2195,2195,0
20240115,174900,1243761290,2195,2195,2195,2195,0
20240115,174800,1243761290,2195,2195,2195,2195,0
20240115,174700,1243761290,2195,2195,2195,2195,0
20240115,174600,1243761290,2195,2195,2195,2195,0
20240115,174500,1243761290,2195,2195,2195,2195,0
20240115,174400,1243761290,2195,2195,2195,2195,0
20240115,174300,1243761290,2195,2195,2195,2195,0
20240115,174200,1243761290,2195,2195,2195,2195,0
20240115,174100,1243761290,2195,2195,2195,2195,0
20240115,174000,1243761290,2195,2195,2195,2195,0
20240115,173900,1243761290,2195,2195,2195,2195,0
20240115,173800,1243761290,2195,2195,2195,2195,0
20240115,173700,1243761290,2195,2195,2195,2195,0
20240115,173600,1243761290,2195,2195,2195,2195,0
20240115,173500,1243761290,2195,2195,2195,2195,0
20240115,173400,1243761290,2195,2195,2195,2195,0
20240115,173300,1243761290,2195,2195,2195,2195,0
20240115,173200,1243761290,2195,2195,2195,2195,0
20240115,173100,1243761290,2195,2195,2195,2195,0
20240115,173000,1243761290,2195,2195,2195,2195,0
20240115,172900,1243761290,2195,2195,2195,2195,0
20240115,172800,1243761290,2195,2195,2195,2195,0
20240115,172700,1243761290,2195,2195,2195,2195,0
20240115,172600,1243761290,2195,2195,2195,2195,0
20240115,172500,1243761290,2195,2195,2195,2195,0
20240115,172400,1243761290,2195,2195,2195,2195,0
20240115,172300,1243761290,2195,2195,2195,2195,0
20240115,172200,1243761290,2195,2195,2195,2195,16260
20240115,172100,1243761290,2195,2195,2195,2195,0
20240115,172000,1243761290,2195,2195,2195,2195,0
20240115,171900,1243761290,2195,2195,2195,2195,0
20240115,171800,1243761290,2195,2195,2195,2195,0
20240115,171700,1243761290,2195,2195,2195,2195,0
20240115,171600,1243761290,2195,2195,2195,2195,0
20240115,171500,1243761290,2195,2195,2195,2195,0
20240115,171400,1243761290,2195,2195,2195,2195,0
20240115,171300,1243761290,2195,2195,2195,2195,0
20240115,171200,1243761290,2195,2195,2195,2195,0
20240115,171100,1243761290,2195,2195,2195,2195,0
20240115,171000,1243761290,2195,2195,2195,2195,0
20240115,170900,1243761290,2195,2195,2195,2195,0
20240115,170800,1243761290,2195,2195,2195,2195,0
20240115,170700,1243761290,2195,2195,2195,2195,0
20240115,170600,1243761290,2195,2195,2195,2195,0
20240115,170500,1243761290,2195,2195,2195,2195,0
20240115,170400,1243761290,2195,2195,2195,2195,0
20240115,170300,1243761290,2195,2195,2195,2195,0
20240115,170200,1243761290,2195,2195,2195,2195,0
20240115,170100,1243761290,2195,2195,2195,2195,0
20240115,170000,1243761290,2195,2195,2195,2195,0
20240115,165900,1243761290,2195,2195,2195,2195,0
20240115,165800,1243761290,2195,2195,2195,2195,0
20240115,165700,1243761290,2195,2195,2195,2195,0
20240115,165600,1243761290,2195,2195,2195,2195,0
20240115,165500,1243761290,2195,2195,2195,2195,0
20240115,165400,1243761290,2195,2195,2195,2195,0
20240115,165300,1243761290,2195,2195,2195,2195,0
20240115,165200,1243761290,2195,2195,2195,2195,16260
20240115,165100,1243761290,2195,2195,2195,2195,0
20240115,165000,1243761290,2195,2195,2195,2195,0
20240115,164900,1243761290,2195,2195,2195,2195,0
20240115,164800,1243761290,2195,2195,2195,2195,0
20240115,164700,1243761290,2195,2195,2195,2195,0
20240115,164600,1243761290,2195,2195,2195,2195,0
20240115,164500,1243761290,2195,2195,2195,2195,0
20240115,164400,1243761290,2195,2195,2195,2195,0
20240115,164300,1243761290,2195,2195,2195,2195,0
20240115,164200,1243761290,2195,2195,2195,2195,0
20240115,164100,1243761290,2195,2195,2195,2195,0
20240115,164000,1243761290,2195,2195,2195,2195,0
20240115,163900,1243761290,2195,2195,2195,2195,0
20240115,163800,1243761290,2195,2195,2195,2195,0
20240115,163700,1243761290,2195,2195,2195,2195,0
20240115,163600,1243761290,2195,2195,2195,2195,0
20240115,163500,1243761290,2195,2195,2195,2195,0
20240115,163400,1243761290,2195,2195,2195,2195,0
20240115,163300,1243761290,2195,2195,2195,2195,0
20240115,163200,1243761290,2195,2195,2195,2195,0
20240115,163100,1243761290,2195,2195,2195,2195,0
20240115,163000,1243761290,2195,2195,2195,2195,0
20240115,162900,1243761290,2195,2195,2195,2195,0
20240115,162800,1243761290,2195,2195,2195,2195,0
20240115,162700,1243761290,2195,2195,2195,2195,0
20240115,162600,1243761290,2195,2195,2195,2195,0
20240115,162500,1243761290,2195,2195,2195,2195,0
20240115,162400,1243761290,2195,2195,2195,2195,0
20240115,162300,1243761290,2195,2195,2195,2195,0
20240115,162200,1243761290,2195,2195,2195,2195,16260
20240115,162100,1243761290,2195,2195,2195,2195,0
20240115,162000,1243761290,2195,2195,2195,2195,0
20240115,161900,1243761290,2195,2195,2195,2195,0
20240115,161800,1243761290,2195,2195,2195,2195,0
20240115,161700,1243761290,2195,2195,2195,2195,0
20240115,161600,1243761290,2195,2195,2195,2195,0
20240115,161500,1243761290,2195,2195,2195,2195,0
20240115,161400,1243761290,2195,2195,2195,2195,0
20240115,161300,1243761290,2195,2195,2195,2195,0
20240115,161200,1243761290,2195,2195,2195,2195,0
20240115,161100,1243761290,2195,2195,2195,2195,0
20240115,161000,1243761290,2195,2195,2195,2195,0
20240115,160900,1243761290,2195,2195,2195,2195,0
20240115,160800,1243761290,2195,2195,2195,2195,0
20240115,160700,1243761290,2195,2195,2195,2195,0
20240115,160600,1243761290,2195,2195,2195,2195,0
20240115,160500,1243761290,2195,2195,2195,2195,0
20240115,160400,1243761290,2195,2195,2195,2195,0
20240115,160300,1243761290,2195,2195,2195,2195,0
20240115,160200,1243761290,2195,2195,2195,2195,0
20240115,160100,1243761290,2195,2195,2195,2195,0
20240115,160000,1243761290,2195,2195,2195,2195,0
20240115,155900,1243761290,2195,2195,2195,2195,0
20240115,155800,1243761290,2195,2195,2195,2195,0
20240115,155700,1243761290,2195,2195,2195,2195,0
20240115,155600,1243761290,2195,2195,2195,2195,0
20240115,155500,1243761290,2195,2195,2195,2195,0
20240115,155400,1243761290,2195,2195,2195,2195,0
20240115,155300,1243761290,2195,2195,2195,2195,0
20240115,155200,1243761290,2195,2195,2195,2195,16260
20240115,155100,1243761290,2195,2195,2195,2195,0
20240115,155000,1243761290,2195,2195,2195,2195,0
20240115,154900,1243761290,2195,2195,2195,2195,0
20240115,154800,1243761290,2195,2195,2195,2195,0
20240115,154700,1243761290,2195,2195,2195,2195,0
20240115,154600,1243761290,2195,2195,2195,2195,0
20240115,154500,1243761290,2195,2195,2195,2195,0
20240115,154400,1243761290,2195,2195,2195,2195,0
20240115,154300,1243761290,2195,2195,2195,2195,0
20240115,154200,1243761290,2195,2195,2195,2195,0
20240115,154100,1243761290,2195,2195,2195,2195,0
20240115,154000,1243761290,2195,2195,2195,2195,0
20240115,153900,1243761290,2195,2195,2195,2195,0
20240115,153800,1243761290,2195,2195,2195,2195,0
20240115,153700,1243761290,2195,2195,2195,2195,0
20240115,153600,1243761290,2195,2195,2195,2195,0
20240115,153500,1243761290,2195,2195,2195,2195,0
20240115,153400,1243761290,2195,2195,2195,2195,0
20240115,153300,1243761290,2195,2195,2195,2195,0
20240115,153200,1243761290,2195,2195,2195,2195,0
20240115,153100,1243761290,2195,2195,2195,2195,0
20240115,153000,1243761290,2195,2195,2195,2195,16260
20240115,152900,1208070590,2190,2190,2190,2190,0
20240115,152800,1208070590,2190,2190,2190,2190,0
20240115,152700,1208070590,2190,2190,2190,2190,0
20240115,152600,1208070590,2190,2190,2190,2190,0
20240115,152500,1208070590,2190,2190,2190,2190,0
20240115,152400,1208070590,2190,2190,2190,2190,0
20240115,152300,1208070590,2190,2190,2190,2190,0
20240115,152200,1208070590,2190,2190,2190,2190,0
20240115,152100,1208070590,2190,2190,2190,2190,0
20240115,152000,1208070590,2190,2190,2190,2190,0
20240115,151900,1208070590,2190,2185,2190,2185,980
20240115,151800,1205927960,2180,2180,2180,2180,183
20240115,151700,1205529020,2180,2180,2180,2180,519
20240115,151600,1204397600,2180,2180,2180,2180,7825
20240115,151500,1187339100,2180,2190,2190,2180,5558
20240115,151400,1175188495,2190,2190,2190,2190,4
20240115,151300,1175179735,2195,2190,2195,2190,7083
20240115,151200,1159660920,2190,2190,2190,2190,1100
20240115,151100,1157251920,2190,2190,2190,2190,976
20240115,151000,1155114480,2190,2185,2190,2185,395
20240115,150900,1154249450,2190,2185,2190,2185,1093
20240115,150800,1151856985,2190,2190,2190,2185,256
20240115,150700,1151296365,2190,2190,2190,2185,440
20240115,150600,1150332785,2195,2195,2195,2185,137
20240115,150500,1150032110,2185,2185,2195,2185,475
20240115,150400,1148989555,2195,2190,2195,2190,159
20240115,150300,1148640790,2190,2190,2195,2185,1506
20240115,150200,1145347625,2190,2190,2190,2185,775
20240115,150100,1143652735,2190,2185,2190,2185,1178
20240115,150000,1141072955,2190,2185,2190,2185,2172
20240115,145900,1136319120,2190,2190,2190,2185,5927
20240115,145800,1123339525,2190,2190,2190,2190,756
20240115,145700,1121683885,2185,2185,2190,2185,7339
20240115,145600,1105647330,2185,2185,2185,2185,4257
20240115,145500,1096345785,2180,2185,2185,2180,258
20240115,145400,1095782665,2185,2185,2185,2180,3685
20240115,145300,1087732705,2180,2185,2185,2180,1311
20240115,145200,1084873190,2180,2185,2185,2180,8104
20240115,145100,1067201100,2185,2185,2185,2185,227
20240115,145000,1066705105,2185,2185,2185,2185,10
20240115,144900,1066683255,2185,2185,2185,2180,2094
20240115,144800,1062117865,2185,2180,2185,2180,22
20240115,144700,1062069800,2185,2185,2185,2185,5063
20240115,144600,1051007145,2180,2180,2180,2180,465
20240115,144500,1049993445,2180,2180,2180,2180,2675
20240115,144400,1044161945,2180,2180,2180,2180,399
20240115,144300,1043292125,2180,2175,2185,2175,923
20240115,144200,1041278730,2175,2175,2180,2175,4680
20240115,144100,1031081970,2175,2180,2180,2175,1023
20240115,144000,1028856830,2180,2180,2180,2180,0
20240115,143900,1028856830,2180,2175,2180,2175,250
20240115,143800,1028312830,2175,2175,2175,2175,25
20240115,143700,1028258455,2175,2180,2180,2175,220
20240115,143600,1027779705,2180,2180,2180,2180,32
20240115,143500,1027709945,2180,2180,2180,2180,100
20240115,143400,1027491945,2175,2180,2180,2175,422
20240115,143300,1026573760,2180,2180,2180,2180,501
20240115,143200,1025481580,2180,2180,2180,2180,501
20240115,143100,1024389400,2180,2180,2180,2180,450
20240115,143000,1023408400,2180,2180,2180,2180,101
20240115,142900,1023188220,2180,2180,2180,2180,5
20240115,142800,1023177320,2175,2175,2175,2175,2000
20240115,142700,1018827320,2180,2180,2180,2175,267
20240115,142600,1018245305,2185,2175,2185,2175,3015
20240115,142500,1011687565,2180,2180,2185,2180,8668
20240115,142400,992791315,2180,2180,2180,2180,4912
20240115,142300,982083155,2180,2180,2180,2180,0
20240115,142200,982083155,2180,2180,2180,2180,3894
20240115,142100,973594235,2185,2185,2185,2185,8
20240115,142000,973576755,2180,2185,2185,2180,273
20240115,141900,972980465,2180,2180,2180,2180,500
20240115,141800,971890465,2185,2185,2185,2185,0
20240115,141700,971890465,2185,2180,2185,2180,33
20240115,141600,971818365,2185,2185,2185,2185,0
20240115,141500,971818365,2185,2180,2185,2180,4003
20240115,141400,963081825,2180,2180,2180,2180,1143
20240115,141300,960590085,2180,2180,2180,2180,10
20240115,141200,960568285,2180,2180,2180,2180,1000
20240115,141100,958388285,2185,2180,2185,2180,2618
20240115,141000,952681035,2180,2180,2180,2180,1803
20240115,140900,948750495,2185,2185,2185,2185,1
20240115,140800,948748310,2185,2180,2185,2180,3186
20240115,140700,941796900,2185,2185,2185,2185,1
20240115,140600,941794715,2185,2185,2185,2180,1527
20240115,140500,938461790,2180,2180,2180,2180,0
20240115,140400,938461790,2180,2180,2180,2180,3137
20240115,140300,931623130,2180,2180,2180,2180,413
20240115,140200,930722790,2175,2175,2175,2175,2559
20240115,140100,925156965,2185,2180,2185,2180,244
20240115,140000,924624815,2180,2180,2180,2180,7
20240115,135900,924609555,2180,2180,2185,2180,30
20240115,135800,924544025,2180,2180,2180,2180,4
20240115,135700,924535305,2180,2180,2180,2180,1003
20240115,135600,922348765,2180,2180,2185,2180,455
20240115,135500,921356615,2175,2175,2175,2175,500
20240115,135400,920269115,2180,2180,2180,2180,20
20240115,135300,920225515,2180,2180,2180,2180,264
20240115,135200,919649995,2180,2180,2180,2180,334
20240115,135100,918921875,2180,2180,2180,2180,111
20240115,135000,918679895,2180,2180,2180,2180,1
20240115,134900,918677715,2180,2180,2180,2180,608
20240115,134800,917352275,2180,2180,2180,2180,1396
20240115,134700,914308995,2180,2180,2185,2180,113
20240115,134600,914062620,2180,2180,2180,2180,354
20240115,134500,913290900,2180,2180,2180,2180,4
20240115,134400,913282180,2180,2180,2180,2180,213
20240115,134300,912817840,2180,2180,2180,2180,154
20240115,134200,912482120,2180,2180,2180,2180,33
20240115,134100,912410180,2180,2180,2180,2180,104
20240115,134000,912183460,2180,2180,2180,2180,360
20240115,133900,911398660,2180,2180,2180,2180,4
20240115,133800,911389940,2180,2185,2185,2180,49
20240115,133700,911283115,2180,2180,2180,2180,4
20240115,133600,911274395,2180,2180,2180,2180,4
20240115,133500,911265675,2180,2180,2180,2180,4
20240115,133400,911256955,2180,2180,2180,2180,1373
20240115,133300,908263815,2180,2180,2180,2180,829
20240115,133200,906456595,2180,2180,2180,2180,0
20240115,133100,906456595,2180,2180,2180,2180,101
20240115,133000,906236415,2180,2180,2180,2180,0
20240115,132900,906236415,2180,2180,2180,2180,1
20240115,132800,906234235,2180,2180,2180,2180,5
20240115,132700,906223335,2175,2175,2175,2175,2343
20240115,132600,901127310,2175,2180,2180,2175,12084
20240115,132500,874844545,2180,2180,2180,2180,444
20240115,132400,873876625,2180,2175,2180,2175,809
20240115,132300,872116800,2175,2175,2175,2175,0
20240115,132200,872116800,2175,2180,2180,2175,108
20240115,132100,871881400,2180,2180,2180,2180,5
20240115,132000,871870500,2175,2175,2175,2175,319
20240115,131900,871176675,2180,2180,2180,2180,1
20240115,131800,871174495,2180,2180,2180,2180,1604
20240115,131700,867677775,2180,2185,2185,2180,25437
20240115,131600,812225065,2185,2185,2185,2185,1
20240115,131500,812222880,2185,2185,2185,2185,34
20240115,131400,812148590,2185,2185,2185,2185,100
20240115,131300,811930090,2185,2185,2185,2185,17
20240115,131200,811892945,2180,2180,2180,2180,0
20240115,131100,811892945,2180,2180,2180,2180,25025
20240115,131000,757338445,2180,2180,2180,2180,100
20240115,130900,757120445,2180,2180,2180,2180,0
20240115,130800,757120445,2180,2180,2180,2180,10
20240115,130700,757098645,2180,2180,2180,2180,78
20240115,130600,756928605,2185,2185,2185,2185,29
20240115,130500,756865240,2185,2185,2185,2185,2004
20240115,130400,752486500,2185,2185,2185,2185,3
20240115,130300,752479945,2185,2185,2185,2185,10
20240115,130200,752458095,2185,2185,2185,2185,4
20240115,130100,752449355,2185,2185,2185,2185,4522
20240115,130000,742568785,2185,2185,2185,2185,30
20240115,125900,742503235,2185,2185,2185,2185,700
20240115,125800,740973735,2185,2185,2185,2185,0
20240115,125700,740973735,2185,2185,2185,2185,727
20240115,125600,739385240,2185,2185,2185,2185,504
20240115,125500,738284000,2185,2185,2185,2185,7
20240115,125400,738268705,2180,2185,2185,2180,7348
20240115,125300,722243475,2185,2185,2185,2185,14
20240115,125200,722212885,2185,2190,2190,2185,30
20240115,125100,722147235,2190,2190,2190,2190,0
20240115,125000,722147235,2190,2190,2190,2185,64
20240115,124900,722007135,2190,2190,2190,2190,10
20240115,124800,721985235,2190,2190,2190,2190,10
20240115,124700,721963335,2185,2185,2185,2185,10
20240115,124600,721941485,2185,2190,2190,2185,541
20240115,124500,720759350,2190,2190,2190,2190,1
20240115,124400,720757160,2185,2185,2185,2185,10000
20240115,124300,698907160,2185,2185,2185,2185,175
20240115,124200,698524785,2185,2185,2185,2185,7
20240115,124100,698509490,2190,2180,2190,2180,1536
20240115,124000,695151755,2180,2180,2180,2180,0
20240115,123900,695151755,2180,2185,2185,2180,895
20240115,123800,693200525,2185,2185,2185,2185,395
20240115,123700,692337450,2185,2185,2185,2185,2005
20240115,123600,687956525,2185,2185,2185,2185,600
20240115,123500,686645525,2185,2185,2185,2185,1000
20240115,123400,684460525,2185,2185,2185,2185,334
20240115,123300,683730735,2185,2185,2185,2185,4
20240115,123200,683721995,2185,2185,2190,2185,15
20240115,123100,683689165,2185,2185,2185,2185,183
20240115,123000,683289310,2185,2185,2185,2185,136
20240115,122900,682992150,2185,2185,2185,2185,8
20240115,122800,682974670,2185,2185,2185,2185,4
20240115,122700,682965930,2185,2185,2185,2185,4
20240115,122600,682957190,2185,2185,2185,2185,3
20240115,122500,682950635,2185,2185,2185,2185,24
20240115,122400,682898195,2185,2185,2185,2185,4
20240115,122300,682889455,2185,2185,2190,2185,404
20240115,122200,682004715,2185,2185,2190,2185,20
20240115,122100,681960945,2185,2185,2185,2185,904
20240115,122000,679985705,2185,2185,2185,2185,244
20240115,121900,679452565,2185,2185,2185,2185,4
20240115,121800,679443825,2185,2185,2185,2185,4
20240115,121700,679435085,2185,2185,2185,2185,59
20240115,121600,679306170,2185,2185,2185,2185,8
20240115,121500,679288690,2185,2185,2185,2185,4
20240115,121400,679279950,2185,2185,2185,2185,75
20240115,121300,679116075,2185,2185,2185,2185,344
20240115,121200,678364435,2185,2185,2185,2185,3
20240115,121100,678357880,2185,2185,2185,2185,4
20240115,121000,678349140,2185,2185,2185,2185,4
20240115,120900,678340400,2185,2185,2190,2185,450
20240115,120800,677357125,2185,2185,2185,2185,4
20240115,120700,677348385,2185,2185,2185,2185,524
20240115,120600,676203445,2190,2185,2190,2185,10
20240115,120500,676181565,2185,2185,2185,2185,304
20240115,120400,675517325,2185,2185,2190,2185,406
20240115,120300,674629025,2185,2185,2190,2185,207
20240115,120200,674175730,2185,2185,2185,2185,249
20240115,120100,673631665,2185,2185,2185,2185,719
20240115,120000,672060650,2185,2185,2185,2185,4
20240115,115900,672051910,2185,2185,2190,2185,5
20240115,115800,672040980,2185,2185,2185,2185,7
20240115,115700,672025685,2185,2190,2190,2185,522
20240115,115600,670885040,2190,2185,2190,2185,10
20240115,115500,670863160,2185,2185,2185,2185,4
20240115,115400,670854420,2185,2185,2185,2185,4
20240115,115300,670845680,2185,2185,2185,2185,103
20240115,115200,670620625,2185,2185,2185,2185,4
20240115,115100,670611885,2185,2185,2185,2185,125
20240115,115000,670338760,2185,2185,2185,2185,1387
20240115,114900,667308165,2190,2185,2190,2185,1000
20240115,114800,665120130,2185,2185,2185,2185,2000
20240115,114700,660750130,2180,2180,2180,2180,2
20240115,114600,660745770,2180,2180,2180,2180,1611
20240115,114500,657233790,2180,2180,2180,2180,5
20240115,114400,657222890,2180,2180,2180,2180,5368
20240115,114300,645520650,2180,2180,2180,2180,0
20240115,114200,645520650,2180,2180,2180,2180,0
20240115,114100,645520650,2180,2180,2180,2180,0
20240115,114000,645520650,2180,2180,2180,2180,126
20240115,113900,645245970,2185,2185,2185,2185,5
20240115,113800,645235045,2185,2185,2185,2185,4000
20240115,113700,636495045,2180,2180,2180,2180,4
20240115,113600,636486325,2180,2180,2180,2180,5
20240115,113500,636475425,2180,2185,2185,2180,50
20240115,113400,636366200,2180,2180,2180,2180,6
20240115,113300,636353120,2180,2180,2180,2180,4
20240115,113200,636344400,2180,2180,2180,2180,4
20240115,113100,636335680,2180,2180,2180,2180,4
20240115,113000,636326960,2180,2180,2180,2180,4
20240115,112900,636318240,2185,2180,2185,2180,1037
20240115,112800,634052480,2185,2175,2185,2175,1458
20240115,112700,630877665,2175,2180,2180,2175,423
20240115,112600,629957135,2180,2180,2180,2180,1
20240115,112500,629954955,2180,2180,2180,2180,100
20240115,112400,629736955,2180,2180,2180,2180,60
20240115,112300,629606155,2180,2175,2180,2175,4927
20240115,112200,618888265,2175,2175,2175,2175,241
20240115,112100,618364090,2170,2170,2170,2170,153
20240115,112000,618032080,2170,2170,2170,2170,100
20240115,111900,617815080,2170,2170,2170,2170,25
20240115,111800,617760830,2175,2175,2175,2175,2
20240115,111700,617756480,2175,2175,2175,2175,0
20240115,111600,617756480,2175,2170,2175,2170,14584
20240115,111500,586107460,2175,2175,2175,2170,5849
20240115,111400,573409595,2175,2175,2175,2175,129
20240115,111300,573129020,2170,2170,2170,2170,0
20240115,111200,573129020,2170,2170,2170,2170,92
20240115,111100,572929380,2175,2175,2175,2170,42
20240115,111000,572838195,2175,2180,2180,2175,5513
20240115,110900,560847395,2175,2175,2175,2175,0
20240115,110800,560847395,2175,2175,2175,2175,179
20240115,110700,560458070,2175,2175,2175,2175,700
20240115,110600,558935570,2185,2175,2185,2175,5949
20240115,110500,545979210,2180,2185,2185,2180,5
20240115,110400,545968300,2180,2175,2180,2170,7483
20240115,110300,529708085,2175,2180,2180,2175,176
20240115,110200,529325260,2175,2180,2180,2175,12
20240115,110100,529299120,2175,2175,2175,2175,204
20240115,110000,528855420,2175,2175,2175,2175,515
20240115,105900,527735295,2180,2180,2180,2180,120
20240115,105800,527473695,2180,2175,2180,2170,107
20240115,105700,527240655,2180,2170,2180,2170,270
20240115,105600,526654625,2170,2170,2170,2170,1200
20240115,105500,524050625,2170,2170,2170,2170,222
20240115,105400,523568885,2180,2180,2180,2180,341
20240115,105300,522825505,2180,2170,2180,2170,4312
20240115,105200,513468405,2170,2170,2170,2170,746
20240115,105100,511849585,2170,2180,2180,2170,4745
20240115,105000,501552835,2180,2175,2180,2170,10025
20240115,104900,479768905,2180,2180,2180,2180,5
20240115,104800,479758005,2175,2175,2175,2175,3611
20240115,104700,471904080,2175,2175,2180,2175,157
20240115,104600,471562355,2175,2175,2175,2175,280
20240115,104500,470953355,2175,2180,2180,2175,9050
20240115,104400,451269355,2180,2180,2180,2180,0
20240115,104300,451269355,2180,2180,2180,2175,194
20240115,104200,450846505,2180,2180,2180,2180,2113
20240115,104100,446240165,2185,2185,2185,2185,33
20240115,104000,446168060,2180,2180,2180,2180,503
20240115,103900,445071520,2185,2185,2185,2185,0
20240115,103800,445071520,2185,2180,2185,2180,7395
20240115,103700,428949870,2185,2185,2185,2185,23
20240115,103600,428899615,2180,2180,2180,2180,1309
20240115,103500,426045995,2180,2180,2180,2180,102
20240115,103400,425823635,2180,2180,2185,2180,4504
20240115,103300,416004890,2185,2180,2185,2180,6299
20240115,103200,402261575,2180,2180,2180,2180,3015
20240115,103100,395688875,2190,2190,2190,2190,0
20240115,103000,395688875,2190,2190,2190,2190,9
20240115,102900,395669165,2180,2185,2185,2180,1209
20240115,102800,393027615,2185,2185,2185,2185,601
20240115,102700,391714430,2180,2190,2190,2180,703
20240115,102600,390180380,2190,2190,2190,2190,251
20240115,102500,389630690,2190,2190,2190,2185,1459
20240115,102400,386442265,2190,2185,2190,2185,21
20240115,102300,386396330,2185,2180,2185,2180,1699
20240115,102200,382684485,2185,2185,2185,2185,456
20240115,102100,381688125,2185,2185,2185,2185,2
20240115,102000,381683755,2180,2180,2180,2180,3
20240115,101900,381677215,2180,2185,2185,2180,169
20240115,101800,381308645,2180,2180,2180,2180,0
20240115,101700,381308645,2180,2180,2180,2180,59
20240115,101600,381180025,2180,2180,2180,2180,400
20240115,101500,380308025,2180,2180,2180,2180,30
20240115,101400,380242625,2185,2190,2190,2185,1353
20240115,101300,377286220,2190,2190,2190,2190,207
20240115,101200,376832890,2180,2180,2180,2180,924
20240115,101100,374818570,2180,2180,2180,2180,20
20240115,101000,374774970,2185,2190,2190,2185,206
20240115,100900,374324830,2185,2180,2185,2180,173
20240115,100800,373946940,2185,2190,2190,2185,2044
20240115,100700,369480695,2190,2190,2190,2190,517
20240115,100600,368348465,2195,2195,2195,2195,23
20240115,100500,368297980,2180,2180,2180,2180,0
20240115,100400,368297980,2180,2190,2195,2180,8439
20240115,100300,349842875,2190,2190,2190,2190,0
20240115,100200,349842875,2190,2190,2190,2190,204
20240115,100100,349396115,2190,2190,2190,2190,535
20240115,100000,348224465,2190,2190,2190,2190,1020
20240115,095900,345990665,2190,2190,2190,2190,0
20240115,095800,345990665,2190,2190,2190,2190,178
20240115,095700,345600845,2190,2190,2190,2190,2978
20240115,095600,339079025,2190,2190,2190,2190,30
20240115,095500,339013325,2180,2185,2185,2180,1030
20240115,095400,336767125,2180,2185,2185,2180,3000
20240115,095300,330216195,2185,2185,2190,2185,1003
20240115,095200,328024630,2185,2185,2185,2185,1
20240115,095100,328022445,2195,2190,2195,2190,6216
20240115,095000,314408215,2190,2190,2190,2185,1203
20240115,094900,311779195,2185,2185,2185,2185,0
20240115,094800,311779195,2185,2185,2185,2185,100
20240115,094700,311560695,2185,2185,2185,2185,70
20240115,094600,311407745,2185,2185,2185,2185,0
20240115,094500,311407745,2185,2190,2190,2185,100
20240115,094400,311188995,2185,2185,2190,2185,208
20240115,094300,310734010,2190,2190,2190,2190,8
20240115,094200,310716490,2185,2185,2185,2185,230
20240115,094100,310213940,2185,2180,2190,2180,292
20240115,094000,309576675,2180,2180,2180,2180,0
20240115,093900,309576675,2180,2185,2185,2180,1296
20240115,093800,306747625,2190,2190,2190,2185,1174
20240115,093700,304182380,2190,2190,2190,2185,650
20240115,093600,302758930,2190,2190,2190,2190,301
20240115,093500,302099740,2195,2195,2195,2195,1
20240115,093400,302097545,2180,2195,2195,2180,1007
20240115,093300,299892235,2195,2195,2195,2195,53
20240115,093200,299775900,2195,2190,2195,2190,311
20240115,093100,299093730,2195,2185,2195,2180,353
20240115,093000,298321415,2195,2185,2195,2180,776
20240115,092900,296626945,2180,2195,2195,2180,4912
20240115,092800,285845120,2180,2180,2195,2180,3061
20240115,092700,279159200,2195,2180,2195,2180,10428
20240115,092600,256308250,2190,2190,2190,2180,10
20240115,092500,256286370,2190,2185,2190,2185,2701
20240115,092400,250384180,2180,2180,2180,2180,1000
20240115,092300,248204180,2180,2190,2190,2180,3541
20240115,092200,240482815,2190,2185,2190,2185,1155
20240115,092100,237956875,2180,2180,2190,2180,1324
20240115,092000,235066525,2180,2190,2190,2180,374
20240115,091900,234249990,2190,2180,2190,2180,106
20240115,091800,234018850,2175,2175,2175,2175,0
20240115,091700,234018850,2175,2190,2190,2175,4693
20240115,091600,223788060,2180,2180,2185,2180,5142
20240115,091500,212553500,2185,2180,2185,2180,95
20240115,091400,212346230,2180,2175,2190,2175,1455
20240115,091300,209168010,2190,2180,2190,2175,9322
20240115,091200,188830365,2180,2185,2185,2180,4735
20240115,091100,178507985,2185,2180,2185,2180,1067
20240115,091000,176179250,2170,2185,2185,2170,2444
20240115,090900,170863210,2180,2155,2180,2155,3189
20240115,090800,163937840,2155,2155,2155,2150,8149
20240115,090700,146378245,2155,2160,2170,2155,3763
20240115,090600,138267445,2155,2160,2160,2155,5385
20240115,090500,126651020,2160,2175,2175,2155,19376
20240115,090400,84853525,2175,2165,2175,2160,6103
20240115,090300,71665675,2160,2175,2180,2160,4031
20240115,090200,62946715,2160,2160,2165,2160,7269
20240115,090100,47245375,2160,2165,2165,2160,1990
20240115,090000,42944880,2175,2170,2175,2150,19893