stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,185100,1572831275,2175,2175,2175,2175,20059
20240116,185000,1572831275,2175,2175,2175,2175,0
20240116,184900,1572831275,2175,2175,2175,2175,0
20240116,184800,1572831275,2175,2175,2175,2175,0
20240116,184700,1572831275,2175,2175,2175,2175,0
20240116,184600,1572831275,2175,2175,2175,2175,0
20240116,184500,1572831275,2175,2175,2175,2175,0
20240116,184400,1572831275,2175,2175,2175,2175,0
20240116,184300,1572831275,2175,2175,2175,2175,0
20240116,184200,1572831275,2175,2175,2175,2175,0
20240116,184100,1572831275,2175,2175,2175,2175,0
20240116,184000,1572831275,2175,2175,2175,2175,0
20240116,183900,1572831275,2175,2175,2175,2175,0
20240116,183800,1572831275,2175,2175,2175,2175,0
20240116,183700,1572831275,2175,2175,2175,2175,0
20240116,183600,1572831275,2175,2175,2175,2175,0
20240116,183500,1572831275,2175,2175,2175,2175,0
20240116,183400,1572831275,2175,2175,2175,2175,0
20240116,183300,1572831275,2175,2175,2175,2175,0
20240116,183200,1572831275,2175,2175,2175,2175,0
20240116,183100,1572831275,2175,2175,2175,2175,0
20240116,183000,1572831275,2175,2175,2175,2175,0
20240116,182900,1572831275,2175,2175,2175,2175,0
20240116,182800,1572831275,2175,2175,2175,2175,0
20240116,182700,1572831275,2175,2175,2175,2175,0
20240116,182600,1572831275,2175,2175,2175,2175,0
20240116,182500,1572831275,2175,2175,2175,2175,0
20240116,182400,1572831275,2175,2175,2175,2175,0
20240116,182300,1572831275,2175,2175,2175,2175,0
20240116,182200,1572831275,2175,2175,2175,2175,0
20240116,182100,1572831275,2175,2175,2175,2175,20059
20240116,182000,1572831275,2175,2175,2175,2175,0
20240116,181900,1572831275,2175,2175,2175,2175,0
20240116,181800,1572831275,2175,2175,2175,2175,0
20240116,181700,1572831275,2175,2175,2175,2175,0
20240116,181600,1572831275,2175,2175,2175,2175,0
20240116,181500,1572831275,2175,2175,2175,2175,0
20240116,181400,1572831275,2175,2175,2175,2175,0
20240116,181300,1572831275,2175,2175,2175,2175,0
20240116,181200,1572831275,2175,2175,2175,2175,0
20240116,181100,1572831275,2175,2175,2175,2175,0
20240116,181000,1572831275,2175,2175,2175,2175,0
20240116,180900,1572831275,2175,2175,2175,2175,0
20240116,180800,1572831275,2175,2175,2175,2175,0
20240116,180700,1572831275,2175,2175,2175,2175,0
20240116,180600,1572831275,2175,2175,2175,2175,0
20240116,180500,1572831275,2175,2175,2175,2175,0
20240116,180400,1572831275,2175,2175,2175,2175,0
20240116,180300,1572831275,2175,2175,2175,2175,0
20240116,180200,1572831275,2175,2175,2175,2175,0
20240116,180100,1572831275,2175,2175,2175,2175,0
20240116,180000,1572831275,2175,2175,2175,2175,0
20240116,175900,1572831275,2175,2175,2175,2175,0
20240116,175800,1572831275,2175,2175,2175,2175,0
20240116,175700,1572831275,2175,2175,2175,2175,0
20240116,175600,1572831275,2175,2175,2175,2175,0
20240116,175500,1572831275,2175,2175,2175,2175,0
20240116,175400,1572831275,2175,2175,2175,2175,0
20240116,175300,1572831275,2175,2175,2175,2175,0
20240116,175200,1572831275,2175,2175,2175,2175,0
20240116,175100,1572831275,2175,2175,2175,2175,20059
20240116,175000,1572831275,2175,2175,2175,2175,0
20240116,174900,1572831275,2175,2175,2175,2175,0
20240116,174800,1572831275,2175,2175,2175,2175,0
20240116,174700,1572831275,2175,2175,2175,2175,0
20240116,174600,1572831275,2175,2175,2175,2175,0
20240116,174500,1572831275,2175,2175,2175,2175,0
20240116,174400,1572831275,2175,2175,2175,2175,0
20240116,174300,1572831275,2175,2175,2175,2175,0
20240116,174200,1572831275,2175,2175,2175,2175,0
20240116,174100,1572831275,2175,2175,2175,2175,0
20240116,174000,1572831275,2175,2175,2175,2175,0
20240116,173900,1572831275,2175,2175,2175,2175,0
20240116,173800,1572831275,2175,2175,2175,2175,0
20240116,173700,1572831275,2175,2175,2175,2175,0
20240116,173600,1572831275,2175,2175,2175,2175,0
20240116,173500,1572831275,2175,2175,2175,2175,0
20240116,173400,1572831275,2175,2175,2175,2175,0
20240116,173300,1572831275,2175,2175,2175,2175,0
20240116,173200,1572831275,2175,2175,2175,2175,0
20240116,173100,1572831275,2175,2175,2175,2175,0
20240116,173000,1572831275,2175,2175,2175,2175,0
20240116,172900,1572831275,2175,2175,2175,2175,0
20240116,172800,1572831275,2175,2175,2175,2175,0
20240116,172700,1572831275,2175,2175,2175,2175,0
20240116,172600,1572831275,2175,2175,2175,2175,0
20240116,172500,1572831275,2175,2175,2175,2175,0
20240116,172400,1572831275,2175,2175,2175,2175,0
20240116,172300,1572831275,2175,2175,2175,2175,0
20240116,172200,1572831275,2175,2175,2175,2175,0
20240116,172100,1572831275,2175,2175,2175,2175,20059
20240116,172000,1572831275,2175,2175,2175,2175,0
20240116,171900,1572831275,2175,2175,2175,2175,0
20240116,171800,1572831275,2175,2175,2175,2175,0
20240116,171700,1572831275,2175,2175,2175,2175,0
20240116,171600,1572831275,2175,2175,2175,2175,0
20240116,171500,1572831275,2175,2175,2175,2175,0
20240116,171400,1572831275,2175,2175,2175,2175,0
20240116,171300,1572831275,2175,2175,2175,2175,0
20240116,171200,1572831275,2175,2175,2175,2175,0
20240116,171100,1572831275,2175,2175,2175,2175,0
20240116,171000,1572831275,2175,2175,2175,2175,0
20240116,170900,1572831275,2175,2175,2175,2175,0
20240116,170800,1572831275,2175,2175,2175,2175,0
20240116,170700,1572831275,2175,2175,2175,2175,0
20240116,170600,1572831275,2175,2175,2175,2175,0
20240116,170500,1572831275,2175,2175,2175,2175,0
20240116,170400,1572831275,2175,2175,2175,2175,0
20240116,170300,1572831275,2175,2175,2175,2175,0
20240116,170200,1572831275,2175,2175,2175,2175,0
20240116,170100,1572831275,2175,2175,2175,2175,0
20240116,170000,1572831275,2175,2175,2175,2175,0
20240116,165900,1572831275,2175,2175,2175,2175,0
20240116,165800,1572831275,2175,2175,2175,2175,0
20240116,165700,1572831275,2175,2175,2175,2175,0
20240116,165600,1572831275,2175,2175,2175,2175,0
20240116,165500,1572831275,2175,2175,2175,2175,0
20240116,165400,1572831275,2175,2175,2175,2175,0
20240116,165300,1572831275,2175,2175,2175,2175,0
20240116,165200,1572831275,2175,2175,2175,2175,0
20240116,165100,1572831275,2175,2175,2175,2175,20059
20240116,165000,1572831275,2175,2175,2175,2175,0
20240116,164900,1572831275,2175,2175,2175,2175,0
20240116,164800,1572831275,2175,2175,2175,2175,0
20240116,164700,1572831275,2175,2175,2175,2175,0
20240116,164600,1572831275,2175,2175,2175,2175,0
20240116,164500,1572831275,2175,2175,2175,2175,0
20240116,164400,1572831275,2175,2175,2175,2175,0
20240116,164300,1572831275,2175,2175,2175,2175,0
20240116,164200,1572831275,2175,2175,2175,2175,0
20240116,164100,1572831275,2175,2175,2175,2175,0
20240116,164000,1572831275,2175,2175,2175,2175,0
20240116,163900,1572831275,2175,2175,2175,2175,0
20240116,163800,1572831275,2175,2175,2175,2175,0
20240116,163700,1572831275,2175,2175,2175,2175,0
20240116,163600,1572831275,2175,2175,2175,2175,0
20240116,163500,1572831275,2175,2175,2175,2175,0
20240116,163400,1572831275,2175,2175,2175,2175,0
20240116,163300,1572831275,2175,2175,2175,2175,0
20240116,163200,1572831275,2175,2175,2175,2175,0
20240116,163100,1572831275,2175,2175,2175,2175,0
20240116,163000,1572831275,2175,2175,2175,2175,0
20240116,162900,1572831275,2175,2175,2175,2175,0
20240116,162800,1572831275,2175,2175,2175,2175,0
20240116,162700,1572831275,2175,2175,2175,2175,0
20240116,162600,1572831275,2175,2175,2175,2175,0
20240116,162500,1572831275,2175,2175,2175,2175,0
20240116,162400,1572831275,2175,2175,2175,2175,0
20240116,162300,1572831275,2175,2175,2175,2175,0
20240116,162200,1572831275,2175,2175,2175,2175,0
20240116,162100,1572831275,2175,2175,2175,2175,20059
20240116,162000,1572831275,2175,2175,2175,2175,0
20240116,161900,1572831275,2175,2175,2175,2175,0
20240116,161800,1572831275,2175,2175,2175,2175,0
20240116,161700,1572831275,2175,2175,2175,2175,0
20240116,161600,1572831275,2175,2175,2175,2175,0
20240116,161500,1572831275,2175,2175,2175,2175,0
20240116,161400,1572831275,2175,2175,2175,2175,0
20240116,161300,1572831275,2175,2175,2175,2175,0
20240116,161200,1572831275,2175,2175,2175,2175,0
20240116,161100,1572831275,2175,2175,2175,2175,0
20240116,161000,1572831275,2175,2175,2175,2175,0
20240116,160900,1572831275,2175,2175,2175,2175,0
20240116,160800,1572831275,2175,2175,2175,2175,0
20240116,160700,1572831275,2175,2175,2175,2175,0
20240116,160600,1572831275,2175,2175,2175,2175,0
20240116,160500,1572831275,2175,2175,2175,2175,0
20240116,160400,1572831275,2175,2175,2175,2175,0
20240116,160300,1572831275,2175,2175,2175,2175,0
20240116,160200,1572831275,2175,2175,2175,2175,0
20240116,160100,1572831275,2175,2175,2175,2175,0
20240116,160000,1572831275,2175,2175,2175,2175,0
20240116,155900,1572831275,2175,2175,2175,2175,0
20240116,155800,1572831275,2175,2175,2175,2175,0
20240116,155700,1572831275,2175,2175,2175,2175,0
20240116,155600,1572831275,2175,2175,2175,2175,0
20240116,155500,1572831275,2175,2175,2175,2175,0
20240116,155400,1572831275,2175,2175,2175,2175,0
20240116,155300,1572831275,2175,2175,2175,2175,0
20240116,155200,1572831275,2175,2175,2175,2175,0
20240116,155100,1572831275,2175,2175,2175,2175,20059
20240116,155000,1572831275,2175,2175,2175,2175,0
20240116,154900,1572831275,2175,2175,2175,2175,0
20240116,154800,1572831275,2175,2175,2175,2175,0
20240116,154700,1572831275,2175,2175,2175,2175,0
20240116,154600,1572831275,2175,2175,2175,2175,0
20240116,154500,1572831275,2175,2175,2175,2175,0
20240116,154400,1572831275,2175,2175,2175,2175,0
20240116,154300,1572831275,2175,2175,2175,2175,0
20240116,154200,1572831275,2175,2175,2175,2175,0
20240116,154100,1572831275,2175,2175,2175,2175,0
20240116,154000,1572831275,2175,2175,2175,2175,0
20240116,153900,1572831275,2175,2175,2175,2175,0
20240116,153800,1572831275,2175,2175,2175,2175,0
20240116,153700,1572831275,2175,2175,2175,2175,0
20240116,153600,1572831275,2175,2175,2175,2175,0
20240116,153500,1572831275,2175,2175,2175,2175,0
20240116,153400,1572831275,2175,2175,2175,2175,0
20240116,153300,1572831275,2175,2175,2175,2175,0
20240116,153200,1572831275,2175,2175,2175,2175,0
20240116,153100,1572831275,2175,2175,2175,2175,0
20240116,153000,1572831275,2175,2175,2175,2175,20059
20240116,152900,1529202950,2175,2175,2175,2175,0
20240116,152800,1529202950,2175,2175,2175,2175,0
20240116,152700,1529202950,2175,2175,2175,2175,0
20240116,152600,1529202950,2175,2175,2175,2175,0
20240116,152500,1529202950,2175,2175,2175,2175,0
20240116,152400,1529202950,2175,2175,2175,2175,0
20240116,152300,1529202950,2175,2175,2175,2175,0
20240116,152200,1529202950,2175,2175,2175,2175,0
20240116,152100,1529202950,2175,2175,2175,2175,0
20240116,152000,1529202950,2175,2175,2175,2175,0
20240116,151900,1529202950,2175,2170,2180,2170,5478
20240116,151800,1517315665,2175,2175,2175,2170,1060
20240116,151700,1515011035,2175,2175,2175,2170,131
20240116,151600,1514726610,2170,2170,2175,2170,6846
20240116,151500,1499870290,2170,2170,2170,2170,9528
20240116,151400,1479194530,2170,2175,2175,2170,2212
20240116,151300,1474392615,2175,2180,2180,2175,2015
20240116,151200,1470009915,2180,2180,2180,2180,1
20240116,151100,1470007735,2180,2180,2180,2180,3381
20240116,151000,1462637155,2180,2175,2180,2175,3399
20240116,150900,1455236200,2175,2175,2175,2175,6589
20240116,150800,1440905125,2175,2175,2175,2175,2
20240116,150700,1440900775,2175,2175,2175,2175,55
20240116,150600,1440781150,2175,2175,2175,2175,1050
20240116,150500,1438497400,2175,2175,2175,2175,35
20240116,150400,1438421275,2175,2170,2175,2170,2912
20240116,150300,1432088195,2170,2170,2170,2170,1280
20240116,150200,1429310595,2170,2170,2170,2170,1623
20240116,150100,1425788685,2170,2175,2175,2170,2100
20240116,150000,1421231185,2170,2170,2170,2170,4937
20240116,145900,1410517895,2170,2175,2175,2170,292
20240116,145800,1409884000,2175,2170,2175,2170,705
20240116,145700,1408354125,2175,2175,2175,2170,4229
20240116,145600,1399171590,2175,2175,2175,2175,621
20240116,145500,1397820915,2180,2180,2180,2175,61
20240116,145400,1397688085,2180,2180,2180,2175,748
20240116,145300,1396058495,2180,2180,2180,2180,1192
20240116,145200,1393459935,2180,2175,2180,2175,867
20240116,145100,1391570075,2180,2180,2180,2170,1677
20240116,145000,1387920925,2180,2175,2180,2175,1131
20240116,144900,1385456595,2175,2170,2175,2170,3057
20240116,144800,1378807855,2175,2170,2175,2170,231
20240116,144700,1378306580,2170,2175,2175,2170,2718
20240116,144600,1372398070,2170,2175,2175,2170,172
20240116,144500,1372024470,2175,2175,2175,2175,234
20240116,144400,1371515520,2175,2175,2175,2175,30
20240116,144300,1371450270,2175,2175,2180,2170,2601
20240116,144200,1365793570,2180,2180,2180,2180,0
20240116,144100,1365793570,2180,2175,2180,2175,7567
20240116,144000,1349332510,2175,2175,2175,2175,11
20240116,143900,1349308585,2175,2175,2175,2175,101
20240116,143800,1349088910,2175,2175,2175,2175,5000
20240116,143700,1338213910,2170,2175,2175,2170,2537
20240116,143600,1332696560,2180,2180,2180,2180,229
20240116,143500,1332197340,2180,2180,2180,2180,0
20240116,143400,1332197340,2180,2180,2180,2180,0
20240116,143300,1332197340,2180,2180,2180,2180,5
20240116,143200,1332186440,2175,2175,2175,2175,198
20240116,143100,1331755790,2175,2175,2175,2175,45
20240116,143000,1331657915,2175,2175,2175,2175,994
20240116,142900,1329495965,2175,2175,2175,2175,2006
20240116,142800,1325132915,2170,2170,2170,2170,0
20240116,142700,1325132915,2170,2170,2175,2170,863
20240116,142600,1323260105,2175,2175,2175,2170,116
20240116,142500,1323008305,2170,2170,2175,2170,753
20240116,142400,1321374290,2175,2175,2175,2175,2
20240116,142300,1321369940,2175,2175,2175,2175,230
20240116,142200,1320869690,2175,2170,2175,2170,539
20240116,142100,1319699965,2170,2175,2175,2170,3032
20240116,142000,1313120365,2175,2170,2175,2170,500
20240116,141900,1312034865,2175,2175,2175,2175,587
20240116,141800,1310758140,2175,2175,2175,2170,3324
20240116,141700,1303528490,2175,2180,2180,2175,21
20240116,141600,1303482715,2180,2180,2180,2180,101
20240116,141500,1303262535,2180,2180,2180,2180,0
20240116,141400,1303262535,2180,2180,2180,2180,0
20240116,141300,1303262535,2180,2175,2180,2175,31
20240116,141200,1303195105,2175,2175,2175,2175,139
20240116,141100,1302892780,2175,2175,2175,2175,1189
20240116,141000,1300306705,2170,2170,2170,2170,1081
20240116,140900,1297960935,2170,2175,2175,2170,1313
20240116,140800,1295111710,2175,2175,2175,2175,208
20240116,140700,1294659310,2170,2175,2175,2170,660
20240116,140600,1293224110,2180,2180,2180,2180,1
20240116,140500,1293221930,2175,2175,2175,2175,3112
20240116,140400,1286453330,2170,2175,2175,2170,858
20240116,140300,1284587595,2175,2175,2175,2175,13
20240116,140200,1284559320,2180,2175,2180,2175,1105
20240116,140100,1282155920,2175,2175,2175,2175,0
20240116,140000,1282155920,2175,2175,2175,2175,0
20240116,135900,1282155920,2175,2175,2175,2175,610
20240116,135800,1280829170,2180,2180,2180,2180,201
20240116,135700,1280390990,2180,2180,2180,2180,6
20240116,135600,1280377910,2180,2180,2185,2180,1587
20240116,135500,1276915580,2175,2175,2175,2175,1104
20240116,135400,1274514380,2180,2180,2180,2180,0
20240116,135300,1274514380,2180,2180,2180,2180,0
20240116,135200,1274514380,2180,2180,2180,2180,9
20240116,135100,1274494760,2175,2180,2180,2175,9571
20240116,135000,1253649980,2180,2180,2185,2180,2729
20240116,134900,1247700260,2185,2185,2185,2185,5
20240116,134800,1247689335,2180,2180,2180,2180,0
20240116,134700,1247689335,2180,2180,2180,2180,20
20240116,134600,1247645735,2180,2185,2185,2180,101
20240116,134500,1247425055,2185,2180,2185,2180,31
20240116,134400,1247357470,2180,2175,2180,2175,144
20240116,134300,1247044195,2180,2180,2180,2180,6
20240116,134200,1247031115,2180,2180,2180,2180,1520
20240116,134100,1243717515,2180,2180,2180,2180,0
20240116,134000,1243717515,2180,2180,2180,2180,0
20240116,133900,1243717515,2180,2180,2180,2180,10
20240116,133800,1243695715,2180,2180,2180,2180,0
20240116,133700,1243695715,2180,2180,2180,2180,3
20240116,133600,1243689175,2175,2175,2175,2175,1
20240116,133500,1243687000,2180,2175,2180,2175,6
20240116,133400,1243673935,2175,2175,2175,2175,11
20240116,133300,1243650010,2170,2175,2175,2170,370
20240116,133200,1242847105,2180,2180,2180,2180,2
20240116,133100,1242842745,2175,2175,2175,2175,10541
20240116,133000,1219916070,2175,2175,2175,2175,1615
20240116,132900,1216403445,2175,2175,2175,2175,0
20240116,132800,1216403445,2175,2175,2175,2175,0
20240116,132700,1216403445,2175,2175,2175,2175,1
20240116,132600,1216401270,2170,2170,2170,2170,10300
20240116,132500,1194050270,2180,2175,2180,2170,2002
20240116,132400,1189704915,2175,2175,2175,2175,1427
20240116,132300,1186601190,2180,2180,2180,2180,10998
20240116,132200,1162625550,2175,2180,2180,2175,2469
20240116,132100,1157245425,2180,2175,2180,2175,1013
20240116,132000,1155037150,2175,2175,2175,2175,0
20240116,131900,1155037150,2175,2175,2175,2175,1
20240116,131800,1155034975,2180,2180,2180,2180,100
20240116,131700,1154816975,2180,2180,2180,2180,202
20240116,131600,1154376615,2180,2180,2180,2180,200
20240116,131500,1153940615,2180,2180,2180,2175,1207
20240116,131400,1151312405,2180,2180,2180,2180,0
20240116,131300,1151312405,2180,2180,2180,2180,0
20240116,131200,1151312405,2180,2180,2180,2180,10000
20240116,131100,1129512405,2180,2180,2180,2180,1
20240116,131000,1129510225,2180,2175,2180,2175,505
20240116,130900,1128411825,2175,2175,2175,2175,0
20240116,130800,1128411825,2175,2175,2175,2175,100
20240116,130700,1128194325,2175,2175,2175,2175,1668
20240116,130600,1124566425,2175,2175,2175,2175,15916
20240116,130500,1089949125,2180,2180,2180,2180,11
20240116,130400,1089925145,2180,2180,2180,2180,0
20240116,130300,1089925145,2180,2180,2180,2180,0
20240116,130200,1089925145,2180,2180,2180,2180,0
20240116,130100,1089925145,2180,2180,2180,2180,0
20240116,130000,1089925145,2180,2180,2180,2180,0
20240116,125900,1089925145,2180,2180,2180,2175,1822
20240116,125800,1085959295,2180,2180,2180,2180,2311
20240116,125700,1080921315,2180,2180,2180,2180,0
20240116,125600,1080921315,2180,2180,2180,2180,6
20240116,125500,1080908235,2180,2180,2180,2180,254
20240116,125400,1080354515,2180,2180,2180,2180,70
20240116,125300,1080201915,2180,2180,2185,2180,16
20240116,125200,1080167030,2185,2185,2185,2185,0
20240116,125100,1080167030,2185,2185,2185,2180,1466
20240116,125000,1076968815,2180,2180,2180,2180,1001
20240116,124900,1074786635,2180,2180,2180,2180,10
20240116,124800,1074764835,2180,2180,2180,2180,25
20240116,124700,1074710335,2180,2180,2180,2180,12
20240116,124600,1074684175,2180,2180,2180,2180,0
20240116,124500,1074684175,2180,2180,2180,2180,30
20240116,124400,1074618775,2180,2180,2180,2180,841
20240116,124300,1072785395,2185,2185,2185,2185,0
20240116,124200,1072785395,2185,2185,2185,2185,0
20240116,124100,1072785395,2185,2185,2185,2185,72
20240116,124000,1072628075,2185,2185,2185,2185,5
20240116,123900,1072617150,2175,2180,2180,2175,10450
20240116,123800,1049860225,2185,2185,2185,2185,693
20240116,123700,1048346020,2185,2185,2185,2185,0
20240116,123600,1048346020,2185,2180,2185,2180,332
20240116,123500,1047622210,2185,2185,2185,2185,7
20240116,123400,1047606915,2180,2180,2180,2180,60
20240116,123300,1047476115,2180,2180,2180,2180,35
20240116,123200,1047399815,2180,2180,2180,2180,0
20240116,123100,1047399815,2180,2185,2185,2180,6
20240116,123000,1047386715,2185,2185,2185,2185,22
20240116,122900,1047338645,2185,2185,2185,2185,200
20240116,122800,1046901645,2180,2180,2180,2180,0
20240116,122700,1046901645,2180,2180,2180,2180,2
20240116,122600,1046897285,2180,2180,2180,2180,93
20240116,122500,1046694545,2180,2180,2180,2180,444
20240116,122400,1045726625,2180,2175,2180,2175,75
20240116,122300,1045563225,2175,2175,2175,2175,2020
20240116,122200,1041169725,2180,2180,2180,2180,100
20240116,122100,1040951725,2175,2175,2175,2175,2
20240116,122000,1040947375,2180,2180,2180,2180,103
20240116,121900,1040722835,2180,2175,2180,2175,428
20240116,121800,1039791930,2180,2180,2180,2180,1044
20240116,121700,1037516010,2185,2185,2185,2185,1
20240116,121600,1037513825,2180,2185,2185,2180,105
20240116,121500,1037284900,2180,2180,2180,2175,21748
20240116,121400,989874360,2180,2185,2185,2180,872
20240116,121300,987972900,2185,2185,2185,2185,0
20240116,121200,987972900,2185,2185,2185,2185,0
20240116,121100,987972900,2185,2185,2185,2185,530
20240116,121000,986814850,2185,2185,2190,2185,518
20240116,120900,985683015,2190,2190,2190,2190,0
20240116,120800,985683015,2190,2190,2190,2190,456
20240116,120700,984684375,2190,2190,2190,2190,4
20240116,120600,984675615,2190,2190,2190,2190,0
20240116,120500,984675615,2190,2180,2190,2180,1201
20240116,120400,982051925,2185,2185,2190,2185,2109
20240116,120300,977437010,2185,2180,2185,2180,1184
20240116,120200,974852235,2185,2185,2185,2185,400
20240116,120100,973978235,2185,2180,2185,2180,1110
20240116,120000,971552935,2185,2185,2185,2185,85
20240116,115900,971367210,2180,2180,2180,2180,250
20240116,115800,970822210,2185,2185,2185,2185,0
20240116,115700,970822210,2185,2180,2185,2180,2
20240116,115600,970817845,2180,2180,2180,2180,850
20240116,115500,968964845,2180,2180,2180,2180,1000
20240116,115400,966784845,2180,2180,2180,2180,0
20240116,115300,966784845,2180,2180,2180,2180,220
20240116,115200,966305245,2180,2185,2185,2180,21
20240116,115100,966259460,2180,2180,2180,2180,0
20240116,115000,966259460,2180,2180,2180,2180,10
20240116,114900,966237660,2185,2185,2185,2185,2
20240116,114800,966233290,2180,2180,2180,2180,55
20240116,114700,966113390,2185,2180,2185,2180,101
20240116,114600,965893205,2185,2180,2185,2180,754
20240116,114500,964249465,2180,2180,2180,2180,0
20240116,114400,964249465,2180,2180,2180,2180,762
20240116,114300,962588305,2180,2180,2180,2180,1500
20240116,114200,959318305,2180,2180,2180,2180,1264
20240116,114100,956562785,2180,2180,2180,2180,7
20240116,114000,956547525,2185,2185,2185,2185,50
20240116,113900,956438275,2185,2185,2185,2185,500
20240116,113800,955345775,2185,2185,2185,2185,5
20240116,113700,955334850,2185,2185,2185,2185,381
20240116,113600,954502365,2185,2185,2185,2185,100
20240116,113500,954283865,2180,2180,2180,2180,440
20240116,113400,953324665,2190,2185,2190,2180,261
20240116,113300,952754940,2185,2190,2190,2185,347
20240116,113200,951995015,2190,2190,2190,2190,0
20240116,113100,951995015,2190,2190,2190,2190,0
20240116,113000,951995015,2190,2190,2190,2190,350
20240116,112900,951228515,2190,2185,2190,2185,53
20240116,112800,951112705,2185,2185,2185,2185,0
20240116,112700,951112705,2185,2185,2185,2185,0
20240116,112600,951112705,2185,2185,2185,2185,0
20240116,112500,951112705,2185,2185,2185,2185,4
20240116,112400,951103965,2190,2190,2190,2190,0
20240116,112300,951103965,2190,2190,2190,2190,0
20240116,112200,951103965,2190,2185,2190,2180,1230
20240116,112100,948418280,2190,2190,2190,2190,0
20240116,112000,948418280,2190,2190,2190,2190,69
20240116,111900,948267170,2190,2190,2190,2190,776
20240116,111800,946567730,2190,2190,2190,2190,0
20240116,111700,946567730,2190,2190,2190,2190,0
20240116,111600,946567730,2190,2190,2190,2190,10
20240116,111500,946545830,2190,2190,2190,2190,0
20240116,111400,946545830,2190,2190,2190,2190,80
20240116,111300,946370630,2190,2185,2190,2185,1505
20240116,111200,943082180,2190,2190,2190,2190,1
20240116,111100,943079990,2190,2190,2190,2190,54
20240116,111000,942961730,2190,2190,2190,2190,6
20240116,110900,942948590,2190,2190,2190,2190,0
20240116,110800,942948590,2190,2190,2190,2185,2226
20240116,110700,938084650,2185,2185,2185,2185,5995
20240116,110600,924985575,2185,2180,2185,2180,103
20240116,110500,924761015,2180,2180,2185,2180,4078
20240116,110400,915870955,2185,2185,2185,2185,92
20240116,110300,915669935,2185,2185,2185,2185,4
20240116,110200,915661195,2180,2185,2185,2180,5078
20240116,110100,904591135,2180,2180,2185,2180,3254
20240116,110000,897497395,2185,2185,2185,2180,2004
20240116,105900,893126155,2185,2185,2185,2185,31
20240116,105800,893058420,2185,2185,2185,2185,0
20240116,105700,893058420,2185,2180,2185,2180,5372
20240116,105600,881347450,2180,2175,2180,2175,250
20240116,105500,880803690,2180,2180,2180,2175,1231
20240116,105400,878126205,2175,2175,2180,2175,1165
20240116,105300,875592310,2175,2180,2180,2175,1089
20240116,105200,873223710,2180,2180,2180,2180,0
20240116,105100,873223710,2180,2180,2180,2175,89
20240116,105000,873030070,2180,2180,2180,2180,448
20240116,104900,872053430,2180,2180,2180,2180,5
20240116,104800,872042530,2175,2175,2175,2175,452
20240116,104700,871059430,2180,2180,2180,2180,0
20240116,104600,871059430,2180,2180,2180,2180,0
20240116,104500,871059430,2180,2175,2180,2170,415
20240116,104400,870157840,2180,2175,2180,2175,766
20240116,104300,868491780,2175,2175,2175,2170,509
20240116,104200,867384725,2180,2170,2180,2170,2
20240116,104100,867380375,2175,2175,2180,2175,1664
20240116,104000,863761150,2175,2175,2180,2175,2655
20240116,103900,857986505,2180,2175,2180,2175,3297
20240116,103800,850815460,2170,2175,2175,2170,8463
20240116,103700,832450000,2175,2170,2175,2170,6
20240116,103600,832436955,2175,2175,2175,2170,1695
20240116,103500,828756205,2175,2170,2175,2170,3467
20240116,103400,821222740,2170,2170,2170,2170,2000
20240116,103300,816882740,2175,2170,2175,2170,61
20240116,103200,816750350,2175,2170,2175,2170,205
20240116,103100,816305475,2170,2170,2175,2170,840
20240116,103000,814482650,2170,2170,2170,2170,1309
20240116,102900,811642120,2175,2170,2175,2170,1296
20240116,102800,808829790,2170,2175,2175,2170,5025
20240116,102700,797925415,2170,2170,2175,2170,4202
20240116,102600,788807025,2175,2175,2175,2170,2309
20240116,102500,783796345,2170,2170,2170,2170,1612
20240116,102400,780298305,2175,2175,2175,2175,585
20240116,102300,779025930,2170,2175,2175,2170,22930
20240116,102200,729153430,2180,2180,2180,2180,100
20240116,102100,728935430,2180,2180,2180,2175,89
20240116,102000,728741810,2180,2180,2180,2180,61
20240116,101900,728608830,2180,2175,2180,2175,757
20240116,101800,726961070,2180,2180,2180,2180,522
20240116,101700,725823110,2180,2175,2180,2175,374
20240116,101600,725009490,2175,2185,2185,2175,1221
20240116,101500,722349830,2180,2180,2185,2180,1749
20240116,101400,718536990,2180,2175,2180,2175,545
20240116,101300,717351610,2180,2180,2180,2175,2816
20240116,101200,711216170,2185,2180,2185,2180,4071
20240116,101100,702341385,2185,2180,2185,2180,2005
20240116,101000,697970460,2185,2180,2185,2180,1726
20240116,100900,694207530,2185,2180,2185,2180,1307
20240116,100800,691358020,2175,2180,2180,2175,500
20240116,100700,690270480,2185,2185,2190,2175,4018
20240116,100600,681520185,2180,2185,2185,2180,25917
20240116,100500,625020010,2185,2195,2195,2185,647
20240116,100400,623606215,2185,2185,2195,2185,4975
20240116,100300,612735820,2185,2190,2190,2185,12562
20240116,100200,585227170,2195,2195,2195,2190,2076
20240116,100100,580679530,2190,2195,2195,2190,4866
20240116,100000,570022980,2195,2195,2195,2190,2076
20240116,095900,565466165,2195,2190,2195,2190,1496
20240116,095800,562189425,2190,2195,2195,2190,3344
20240116,095700,554865785,2195,2195,2195,2195,11884
20240116,095600,528780405,2200,2195,2200,2195,10966
20240116,095500,504710020,2200,2200,2205,2195,4924
20240116,095400,493877205,2205,2200,2205,2200,3953
20240116,095300,485180590,2200,2200,2200,2200,417
20240116,095200,484263190,2205,2205,2205,2200,2482
20240116,095100,478802055,2205,2205,2205,2205,1297
20240116,095000,475942170,2205,2205,2205,2205,6227
20240116,094900,462211635,2205,2205,2205,2205,584
20240116,094800,460923915,2200,2205,2205,2200,250
20240116,094700,460373765,2205,2205,2205,2200,5342
20240116,094600,448614660,2205,2205,2210,2205,5288
20240116,094500,436953170,2205,2205,2205,2205,6900
20240116,094400,421738670,2210,2210,2210,2210,1122
20240116,094300,419259050,2210,2210,2210,2210,3303
20240116,094200,411959420,2210,2205,2210,2205,1593
20240116,094100,408446830,2205,2210,2215,2205,3102
20240116,094000,401594860,2210,2210,2215,2210,1891
20240116,093900,397413250,2215,2210,2215,2210,954
20240116,093800,395303100,2210,2210,2215,2210,1488
20240116,093700,392014595,2215,2215,2215,2215,57
20240116,093600,391888340,2215,2210,2215,2210,560
20240116,093500,390650690,2210,2210,2210,2210,1200
20240116,093400,387998690,2205,2215,2215,2205,1505
20240116,093300,384680115,2200,2205,2205,2200,3928
20240116,093200,376020160,2205,2205,2215,2205,3913
20240116,093100,367386860,2215,2210,2215,2205,3134
20240116,093000,360462170,2205,2205,2210,2205,9231
20240116,092900,340107810,2205,2210,2210,2205,9584
20240116,092800,318954605,2215,2210,2215,2210,67
20240116,092700,318806235,2210,2210,2210,2210,1
20240116,092600,318804025,2210,2220,2220,2210,1183
20240116,092500,316185375,2220,2215,2220,2210,2315
20240116,092400,311068925,2220,2215,2220,2215,551
20240116,092300,309848455,2215,2215,2215,2215,2646
20240116,092200,303987565,2220,2220,2220,2215,1506
20240116,092100,300644495,2220,2220,2220,2220,814
20240116,092000,298837415,2225,2220,2225,2220,4219
20240116,091900,289468485,2225,2225,2225,2220,249
20240116,091800,288915200,2225,2225,2225,2225,950
20240116,091700,286801450,2215,2220,2225,2215,654
20240116,091600,285348325,2215,2220,2220,2215,9884
20240116,091500,263414485,2220,2220,2220,2220,5905
20240116,091400,250305385,2225,2220,2225,2220,2185
20240116,091300,245448540,2220,2220,2220,2215,12692
20240116,091200,217272305,2220,2220,2220,2215,4573
20240116,091100,207123145,2220,2215,2220,2215,1562
20240116,091000,203660800,2220,2225,2225,2220,1457
20240116,090900,200426255,2220,2210,2225,2210,11310
20240116,090800,175326910,2210,2210,2210,2210,113
20240116,090700,175077180,2215,2210,2220,2210,7604
20240116,090600,158236165,2215,2215,2215,2210,6259
20240116,090500,144403270,2215,2215,2215,2210,4071
20240116,090400,135398305,2215,2210,2215,2210,10953
20240116,090300,111181355,2210,2200,2210,2200,30655
20240116,090200,43614280,2190,2200,2200,2190,705
20240116,090100,42067560,2200,2200,2205,2195,3506
20240116,090000,34361840,2200,2185,2210,2185,14655