stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,185100,1526386845,2130,2130,2130,2130,30307
20240117,185000,1526386845,2130,2130,2130,2130,0
20240117,184900,1526386845,2130,2130,2130,2130,0
20240117,184800,1526386845,2130,2130,2130,2130,0
20240117,184700,1526386845,2130,2130,2130,2130,0
20240117,184600,1526386845,2130,2130,2130,2130,0
20240117,184500,1526386845,2130,2130,2130,2130,0
20240117,184400,1526386845,2130,2130,2130,2130,0
20240117,184300,1526386845,2130,2130,2130,2130,0
20240117,184200,1526386845,2130,2130,2130,2130,0
20240117,184100,1526386845,2130,2130,2130,2130,0
20240117,184000,1526386845,2130,2130,2130,2130,0
20240117,183900,1526386845,2130,2130,2130,2130,0
20240117,183800,1526386845,2130,2130,2130,2130,0
20240117,183700,1526386845,2130,2130,2130,2130,0
20240117,183600,1526386845,2130,2130,2130,2130,0
20240117,183500,1526386845,2130,2130,2130,2130,0
20240117,183400,1526386845,2130,2130,2130,2130,0
20240117,183300,1526386845,2130,2130,2130,2130,0
20240117,183200,1526386845,2130,2130,2130,2130,0
20240117,183100,1526386845,2130,2130,2130,2130,0
20240117,183000,1526386845,2130,2130,2130,2130,0
20240117,182900,1526386845,2130,2130,2130,2130,0
20240117,182800,1526386845,2130,2130,2130,2130,0
20240117,182700,1526386845,2130,2130,2130,2130,0
20240117,182600,1526386845,2130,2130,2130,2130,0
20240117,182500,1526386845,2130,2130,2130,2130,0
20240117,182400,1526386845,2130,2130,2130,2130,0
20240117,182300,1526386845,2130,2130,2130,2130,0
20240117,182200,1526386845,2130,2130,2130,2130,0
20240117,182100,1526386845,2130,2130,2130,2130,30307
20240117,182000,1526386845,2130,2130,2130,2130,0
20240117,181900,1526386845,2130,2130,2130,2130,0
20240117,181800,1526386845,2130,2130,2130,2130,0
20240117,181700,1526386845,2130,2130,2130,2130,0
20240117,181600,1526386845,2130,2130,2130,2130,0
20240117,181500,1526386845,2130,2130,2130,2130,0
20240117,181400,1526386845,2130,2130,2130,2130,0
20240117,181300,1526386845,2130,2130,2130,2130,0
20240117,181200,1526386845,2130,2130,2130,2130,0
20240117,181100,1526386845,2130,2130,2130,2130,0
20240117,181000,1526386845,2130,2130,2130,2130,0
20240117,180900,1526386845,2130,2130,2130,2130,0
20240117,180800,1526386845,2130,2130,2130,2130,0
20240117,180700,1526386845,2130,2130,2130,2130,0
20240117,180600,1526386845,2130,2130,2130,2130,0
20240117,180500,1526386845,2130,2130,2130,2130,0
20240117,180400,1526386845,2130,2130,2130,2130,0
20240117,180300,1526386845,2130,2130,2130,2130,0
20240117,180200,1526386845,2130,2130,2130,2130,0
20240117,180100,1526386845,2130,2130,2130,2130,0
20240117,180000,1526386845,2130,2130,2130,2130,0
20240117,175900,1526386845,2130,2130,2130,2130,0
20240117,175800,1526386845,2130,2130,2130,2130,0
20240117,175700,1526386845,2130,2130,2130,2130,0
20240117,175600,1526386845,2130,2130,2130,2130,0
20240117,175500,1526386845,2130,2130,2130,2130,0
20240117,175400,1526386845,2130,2130,2130,2130,0
20240117,175300,1526386845,2130,2130,2130,2130,0
20240117,175200,1526386845,2130,2130,2130,2130,0
20240117,175100,1526386845,2130,2130,2130,2130,30307
20240117,175000,1526386845,2130,2130,2130,2130,0
20240117,174900,1526386845,2130,2130,2130,2130,0
20240117,174800,1526386845,2130,2130,2130,2130,0
20240117,174700,1526386845,2130,2130,2130,2130,0
20240117,174600,1526386845,2130,2130,2130,2130,0
20240117,174500,1526386845,2130,2130,2130,2130,0
20240117,174400,1526386845,2130,2130,2130,2130,0
20240117,174300,1526386845,2130,2130,2130,2130,0
20240117,174200,1526386845,2130,2130,2130,2130,0
20240117,174100,1526386845,2130,2130,2130,2130,0
20240117,174000,1526386845,2130,2130,2130,2130,0
20240117,173900,1526386845,2130,2130,2130,2130,0
20240117,173800,1526386845,2130,2130,2130,2130,0
20240117,173700,1526386845,2130,2130,2130,2130,0
20240117,173600,1526386845,2130,2130,2130,2130,0
20240117,173500,1526386845,2130,2130,2130,2130,0
20240117,173400,1526386845,2130,2130,2130,2130,0
20240117,173300,1526386845,2130,2130,2130,2130,0
20240117,173200,1526386845,2130,2130,2130,2130,0
20240117,173100,1526386845,2130,2130,2130,2130,0
20240117,173000,1526386845,2130,2130,2130,2130,0
20240117,172900,1526386845,2130,2130,2130,2130,0
20240117,172800,1526386845,2130,2130,2130,2130,0
20240117,172700,1526386845,2130,2130,2130,2130,0
20240117,172600,1526386845,2130,2130,2130,2130,0
20240117,172500,1526386845,2130,2130,2130,2130,0
20240117,172400,1526386845,2130,2130,2130,2130,0
20240117,172300,1526386845,2130,2130,2130,2130,0
20240117,172200,1526386845,2130,2130,2130,2130,0
20240117,172100,1526386845,2130,2130,2130,2130,30307
20240117,172000,1526386845,2130,2130,2130,2130,0
20240117,171900,1526386845,2130,2130,2130,2130,0
20240117,171800,1526386845,2130,2130,2130,2130,0
20240117,171700,1526386845,2130,2130,2130,2130,0
20240117,171600,1526386845,2130,2130,2130,2130,0
20240117,171500,1526386845,2130,2130,2130,2130,0
20240117,171400,1526386845,2130,2130,2130,2130,0
20240117,171300,1526386845,2130,2130,2130,2130,0
20240117,171200,1526386845,2130,2130,2130,2130,0
20240117,171100,1526386845,2130,2130,2130,2130,0
20240117,171000,1526386845,2130,2130,2130,2130,0
20240117,170900,1526386845,2130,2130,2130,2130,0
20240117,170800,1526386845,2130,2130,2130,2130,0
20240117,170700,1526386845,2130,2130,2130,2130,0
20240117,170600,1526386845,2130,2130,2130,2130,0
20240117,170500,1526386845,2130,2130,2130,2130,0
20240117,170400,1526386845,2130,2130,2130,2130,0
20240117,170300,1526386845,2130,2130,2130,2130,0
20240117,170200,1526386845,2130,2130,2130,2130,0
20240117,170100,1526386845,2130,2130,2130,2130,0
20240117,170000,1526386845,2130,2130,2130,2130,0
20240117,165900,1526386845,2130,2130,2130,2130,0
20240117,165800,1526386845,2130,2130,2130,2130,0
20240117,165700,1526386845,2130,2130,2130,2130,0
20240117,165600,1526386845,2130,2130,2130,2130,0
20240117,165500,1526386845,2130,2130,2130,2130,0
20240117,165400,1526386845,2130,2130,2130,2130,0
20240117,165300,1526386845,2130,2130,2130,2130,0
20240117,165200,1526386845,2130,2130,2130,2130,0
20240117,165100,1526386845,2130,2130,2130,2130,30307
20240117,165000,1526386845,2130,2130,2130,2130,0
20240117,164900,1526386845,2130,2130,2130,2130,0
20240117,164800,1526386845,2130,2130,2130,2130,0
20240117,164700,1526386845,2130,2130,2130,2130,0
20240117,164600,1526386845,2130,2130,2130,2130,0
20240117,164500,1526386845,2130,2130,2130,2130,0
20240117,164400,1526386845,2130,2130,2130,2130,0
20240117,164300,1526386845,2130,2130,2130,2130,0
20240117,164200,1526386845,2130,2130,2130,2130,0
20240117,164100,1526386845,2130,2130,2130,2130,0
20240117,164000,1526386845,2130,2130,2130,2130,0
20240117,163900,1526386845,2130,2130,2130,2130,0
20240117,163800,1526386845,2130,2130,2130,2130,0
20240117,163700,1526386845,2130,2130,2130,2130,0
20240117,163600,1526386845,2130,2130,2130,2130,0
20240117,163500,1526386845,2130,2130,2130,2130,0
20240117,163400,1526386845,2130,2130,2130,2130,0
20240117,163300,1526386845,2130,2130,2130,2130,0
20240117,163200,1526386845,2130,2130,2130,2130,0
20240117,163100,1526386845,2130,2130,2130,2130,0
20240117,163000,1526386845,2130,2130,2130,2130,0
20240117,162900,1526386845,2130,2130,2130,2130,0
20240117,162800,1526386845,2130,2130,2130,2130,0
20240117,162700,1526386845,2130,2130,2130,2130,0
20240117,162600,1526386845,2130,2130,2130,2130,0
20240117,162500,1526386845,2130,2130,2130,2130,0
20240117,162400,1526386845,2130,2130,2130,2130,0
20240117,162300,1526386845,2130,2130,2130,2130,0
20240117,162200,1526386845,2130,2130,2130,2130,0
20240117,162100,1526386845,2130,2130,2130,2130,30307
20240117,162000,1526386845,2130,2130,2130,2130,0
20240117,161900,1526386845,2130,2130,2130,2130,0
20240117,161800,1526386845,2130,2130,2130,2130,0
20240117,161700,1526386845,2130,2130,2130,2130,0
20240117,161600,1526386845,2130,2130,2130,2130,0
20240117,161500,1526386845,2130,2130,2130,2130,0
20240117,161400,1526386845,2130,2130,2130,2130,0
20240117,161300,1526386845,2130,2130,2130,2130,0
20240117,161200,1526386845,2130,2130,2130,2130,0
20240117,161100,1526386845,2130,2130,2130,2130,0
20240117,161000,1526386845,2130,2130,2130,2130,0
20240117,160900,1526386845,2130,2130,2130,2130,0
20240117,160800,1526386845,2130,2130,2130,2130,0
20240117,160700,1526386845,2130,2130,2130,2130,0
20240117,160600,1526386845,2130,2130,2130,2130,0
20240117,160500,1526386845,2130,2130,2130,2130,0
20240117,160400,1526386845,2130,2130,2130,2130,0
20240117,160300,1526386845,2130,2130,2130,2130,0
20240117,160200,1526386845,2130,2130,2130,2130,0
20240117,160100,1526386845,2130,2130,2130,2130,0
20240117,160000,1526386845,2130,2130,2130,2130,0
20240117,155900,1526386845,2130,2130,2130,2130,0
20240117,155800,1526386845,2130,2130,2130,2130,0
20240117,155700,1526386845,2130,2130,2130,2130,0
20240117,155600,1526386845,2130,2130,2130,2130,0
20240117,155500,1526386845,2130,2130,2130,2130,0
20240117,155400,1526386845,2130,2130,2130,2130,0
20240117,155300,1526386845,2130,2130,2130,2130,0
20240117,155200,1526386845,2130,2130,2130,2130,0
20240117,155100,1526386845,2130,2130,2130,2130,30307
20240117,155000,1526386845,2130,2130,2130,2130,0
20240117,154900,1526386845,2130,2130,2130,2130,0
20240117,154800,1526386845,2130,2130,2130,2130,0
20240117,154700,1526386845,2130,2130,2130,2130,0
20240117,154600,1526386845,2130,2130,2130,2130,0
20240117,154500,1526386845,2130,2130,2130,2130,0
20240117,154400,1526386845,2130,2130,2130,2130,0
20240117,154300,1526386845,2130,2130,2130,2130,0
20240117,154200,1526386845,2130,2130,2130,2130,0
20240117,154100,1526386845,2130,2130,2130,2130,0
20240117,154000,1526386845,2130,2130,2130,2130,0
20240117,153900,1526386845,2130,2130,2130,2130,0
20240117,153800,1526386845,2130,2130,2130,2130,0
20240117,153700,1526386845,2130,2130,2130,2130,0
20240117,153600,1526386845,2130,2130,2130,2130,0
20240117,153500,1526386845,2130,2130,2130,2130,0
20240117,153400,1526386845,2130,2130,2130,2130,0
20240117,153300,1526386845,2130,2130,2130,2130,0
20240117,153200,1526386845,2130,2130,2130,2130,0
20240117,153100,1526386845,2130,2130,2130,2130,0
20240117,153000,1526386845,2130,2130,2130,2130,30307
20240117,152900,1461832935,2120,2120,2120,2120,0
20240117,152800,1461832935,2120,2120,2120,2120,0
20240117,152700,1461832935,2120,2120,2120,2120,0
20240117,152600,1461832935,2120,2120,2120,2120,0
20240117,152500,1461832935,2120,2120,2120,2120,0
20240117,152400,1461832935,2120,2120,2120,2120,0
20240117,152300,1461832935,2120,2120,2120,2120,0
20240117,152200,1461832935,2120,2120,2120,2120,0
20240117,152100,1461832935,2120,2120,2120,2120,0
20240117,152000,1461832935,2120,2120,2120,2120,0
20240117,151900,1461832935,2120,2115,2120,2110,12592
20240117,151800,1435193285,2115,2115,2120,2110,5851
20240117,151700,1422824260,2115,2115,2115,2115,10000
20240117,151600,1401674260,2115,2115,2120,2115,1602
20240117,151500,1398286020,2115,2115,2115,2115,551
20240117,151400,1397120655,2110,2110,2110,2110,189
20240117,151300,1396721865,2110,2115,2115,2110,4846
20240117,151200,1386485960,2115,2115,2115,2115,289
20240117,151100,1385874725,2115,2120,2120,2115,5817
20240117,151000,1373570645,2120,2115,2120,2115,106
20240117,150900,1373345930,2120,2120,2120,2120,2978
20240117,150800,1367032570,2115,2115,2115,2115,500
20240117,150700,1365975070,2115,2115,2115,2115,100
20240117,150600,1365763570,2115,2120,2120,2115,11443
20240117,150500,1341507410,2120,2115,2120,2115,4873
20240117,150400,1331196725,2115,2115,2115,2115,1
20240117,150300,1331194610,2120,2120,2120,2120,200
20240117,150200,1330770610,2120,2120,2120,2120,195
20240117,150100,1330357210,2120,2120,2120,2115,398
20240117,150000,1329515430,2115,2120,2120,2115,150
20240117,145900,1329197680,2120,2120,2120,2120,405
20240117,145800,1328339080,2120,2115,2120,2115,254
20240117,145700,1327801735,2120,2110,2120,2110,11
20240117,145600,1327778450,2115,2115,2115,2115,2001
20240117,145500,1323546335,2115,2115,2115,2115,333
20240117,145400,1322842040,2110,2110,2115,2110,2473
20240117,145300,1317621650,2115,2115,2115,2115,0
20240117,145200,1317621650,2115,2115,2115,2110,4849
20240117,145100,1307370615,2110,2110,2110,2110,20
20240117,145000,1307328415,2110,2110,2110,2110,0
20240117,144900,1307328415,2110,2115,2115,2110,520
20240117,144800,1306231115,2115,2115,2115,2115,33
20240117,144700,1306161320,2110,2115,2115,2110,1375
20240117,144600,1303254445,2110,2110,2110,2110,18808
20240117,144500,1263569565,2110,2115,2115,2110,2500
20240117,144400,1258292065,2110,2115,2115,2110,1899
20240117,144300,1254281110,2110,2115,2115,2110,720
20240117,144200,1252761310,2110,2110,2110,2110,241
20240117,144100,1252252800,2115,2115,2115,2115,1
20240117,144000,1252250685,2115,2115,2115,2115,56
20240117,143900,1252132245,2115,2115,2115,2110,11
20240117,143800,1252108985,2115,2110,2115,2110,2017
20240117,143700,1247843075,2115,2115,2115,2115,25
20240117,143600,1247790200,2115,2115,2115,2115,848
20240117,143500,1245996680,2115,2110,2115,2110,2796
20240117,143400,1240083145,2115,2115,2115,2115,0
20240117,143300,1240083145,2115,2115,2115,2115,3
20240117,143200,1240076800,2110,2110,2110,2110,4183
20240117,143100,1231250670,2115,2115,2115,2115,0
20240117,143000,1231250670,2115,2115,2115,2115,0
20240117,142900,1231250670,2115,2115,2115,2110,308
20240117,142800,1230600250,2110,2110,2110,2110,1
20240117,142700,1230598140,2110,2115,2115,2110,5000
20240117,142600,1220046005,2115,2115,2115,2115,83
20240117,142500,1219870460,2120,2120,2120,2120,2
20240117,142400,1219866220,2120,2120,2120,2120,11
20240117,142300,1219842900,2115,2115,2115,2115,50
20240117,142200,1219737150,2110,2120,2120,2110,12
20240117,142100,1219711810,2110,2110,2110,2110,7565
20240117,142000,1203749660,2115,2115,2115,2110,330
20240117,141900,1203052030,2120,2115,2120,2115,2002
20240117,141800,1198817790,2120,2120,2120,2120,180
20240117,141700,1198436190,2115,2115,2115,2115,0
20240117,141600,1198436190,2115,2115,2120,2115,4079
20240117,141500,1189808865,2120,2120,2120,2120,20
20240117,141400,1189766465,2115,2115,2115,2115,0
20240117,141300,1189766465,2115,2115,2115,2115,0
20240117,141200,1189766465,2115,2115,2115,2115,50
20240117,141100,1189660715,2115,2115,2115,2115,600
20240117,141000,1188391715,2115,2115,2115,2115,1507
20240117,140900,1185204410,2120,2120,2120,2120,40
20240117,140800,1185119610,2120,2120,2120,2120,0
20240117,140700,1185119610,2120,2120,2120,2120,50
20240117,140600,1185013610,2120,2120,2120,2120,923
20240117,140500,1183056850,2120,2120,2120,2120,100
20240117,140400,1182844850,2120,2120,2120,2120,0
20240117,140300,1182844850,2120,2120,2120,2120,0
20240117,140200,1182844850,2120,2120,2120,2115,2208
20240117,140100,1178170190,2120,2120,2120,2120,0
20240117,140000,1178170190,2120,2120,2120,2120,55
20240117,135900,1178053590,2115,2115,2115,2115,0
20240117,135800,1178053590,2115,2115,2115,2115,400
20240117,135700,1177207590,2115,2115,2115,2115,575
20240117,135600,1175991465,2115,2115,2115,2115,48
20240117,135500,1175889945,2115,2115,2115,2115,32
20240117,135400,1175822265,2125,2125,2125,2125,1
20240117,135300,1175820140,2125,2115,2125,2115,199
20240117,135200,1175398225,2125,2125,2125,2125,95
20240117,135100,1175196350,2120,2120,2120,2120,218
20240117,135000,1174734190,2115,2115,2115,2115,0
20240117,134900,1174734190,2115,2115,2115,2115,0
20240117,134800,1174734190,2115,2120,2120,2115,1393
20240117,134700,1171787930,2115,2115,2115,2115,1010
20240117,134600,1169651780,2115,2115,2115,2115,300
20240117,134500,1169017280,2115,2125,2125,2115,1448
20240117,134400,1165953480,2120,2120,2120,2120,100
20240117,134300,1165741480,2120,2110,2120,2110,1446
20240117,134200,1162676470,2120,2120,2120,2120,8256
20240117,134100,1145173750,2120,2120,2120,2120,0
20240117,134000,1145173750,2120,2110,2120,2110,5558
20240117,133900,1133446200,2110,2110,2110,2110,505
20240117,133800,1132380650,2110,2110,2110,2110,0
20240117,133700,1132380650,2110,2110,2110,2110,0
20240117,133600,1132380650,2110,2110,2110,2110,0
20240117,133500,1132380650,2110,2110,2110,2110,0
20240117,133400,1132380650,2110,2115,2115,2110,1433
20240117,133300,1129356760,2110,2110,2110,2110,101
20240117,133200,1129143650,2110,2110,2110,2110,0
20240117,133100,1129143650,2110,2110,2110,2110,5254
20240117,133000,1118057710,2110,2110,2110,2110,0
20240117,132900,1118057710,2110,2115,2115,2110,850
20240117,132800,1116263210,2115,2115,2115,2115,1500
20240117,132700,1113090710,2110,2115,2115,2110,433
20240117,132600,1112176325,2115,2115,2115,2115,0
20240117,132500,1112176325,2115,2115,2115,2115,801
20240117,132400,1110482210,2115,2115,2115,2115,2
20240117,132300,1110477980,2115,2115,2115,2115,0
20240117,132200,1110477980,2115,2115,2115,2115,3570
20240117,132100,1102927430,2115,2115,2115,2115,0
20240117,132000,1102927430,2115,2120,2120,2115,50
20240117,131900,1102821670,2115,2115,2115,2115,0
20240117,131800,1102821670,2115,2115,2115,2115,5000
20240117,131700,1092246670,2115,2115,2115,2115,0
20240117,131600,1092246670,2115,2120,2120,2115,2000
20240117,131500,1088015585,2120,2120,2120,2120,0
20240117,131400,1088015585,2120,2115,2120,2115,1022
20240117,131300,1085853055,2115,2120,2120,2115,2095
20240117,131200,1081416245,2125,2125,2125,2115,2677
20240117,131100,1075748055,2125,2125,2125,2125,1
20240117,131000,1075745930,2125,2120,2125,2120,2
20240117,130900,1075741685,2115,2120,2120,2115,8159
20240117,130800,1058476420,2125,2125,2125,2125,21
20240117,130700,1058431795,2120,2120,2120,2120,0
20240117,130600,1058431795,2120,2125,2125,2120,500
20240117,130500,1057370295,2125,2125,2125,2120,2055
20240117,130400,1053013420,2115,2115,2115,2115,0
20240117,130300,1053013420,2115,2125,2125,2115,10332
20240117,130200,1031120030,2130,2130,2130,2130,0
20240117,130100,1031120030,2130,2125,2130,2125,2486
20240117,130000,1025837275,2130,2130,2130,2130,0
20240117,125900,1025837275,2130,2130,2130,2130,1
20240117,125800,1025835145,2130,2130,2130,2130,259
20240117,125700,1025283475,2125,2125,2125,2125,1921
20240117,125600,1021201350,2125,2125,2125,2125,1099
20240117,125500,1018865975,2125,2125,2125,2125,0
20240117,125400,1018865975,2125,2125,2125,2125,3
20240117,125300,1018859600,2125,2120,2125,2120,2630
20240117,125200,1013279830,2120,2125,2125,2120,8
20240117,125100,1013262840,2125,2125,2125,2125,0
20240117,125000,1013262840,2125,2125,2125,2125,0
20240117,124900,1013262840,2125,2125,2125,2125,0
20240117,124800,1013262840,2125,2125,2125,2125,160
20240117,124700,1012922840,2125,2130,2130,2120,1030
20240117,124600,1010734140,2130,2130,2130,2130,0
20240117,124500,1010734140,2130,2130,2130,2130,5
20240117,124400,1010723490,2120,2120,2120,2120,5000
20240117,124300,1000123490,2120,2120,2120,2120,0
20240117,124200,1000123490,2120,2120,2120,2120,2059
20240117,124100,995758410,2120,2120,2130,2120,1727
20240117,124000,992097030,2130,2130,2130,2130,0
20240117,123900,992097030,2130,2130,2130,2130,0
20240117,123800,992097030,2130,2130,2130,2130,30
20240117,123700,992033130,2130,2130,2130,2130,0
20240117,123600,992033130,2130,2120,2130,2120,1434
20240117,123500,988993040,2120,2120,2120,2120,1733
20240117,123400,985319080,2120,2125,2125,2120,2633
20240117,123300,979737085,2125,2125,2125,2125,2
20240117,123200,979732835,2120,2120,2120,2120,0
20240117,123100,979732835,2120,2125,2125,2120,14
20240117,123000,979703130,2120,2120,2120,2120,1100
20240117,122900,977371130,2120,2125,2125,2120,228
20240117,122800,976887630,2125,2125,2125,2125,1101
20240117,122700,974548005,2120,2125,2125,2120,14000
20240117,122600,944835065,2130,2130,2130,2130,1
20240117,122500,944832935,2125,2125,2125,2125,1542
20240117,122400,941556185,2125,2130,2130,2125,21
20240117,122300,941511460,2130,2130,2130,2130,0
20240117,122200,941511460,2130,2130,2130,2130,10
20240117,122100,941490160,2130,2130,2130,2130,1200
20240117,122000,938934160,2125,2125,2125,2125,0
20240117,121900,938934160,2125,2125,2125,2125,0
20240117,121800,938934160,2125,2125,2125,2125,0
20240117,121700,938934160,2125,2125,2125,2125,234
20240117,121600,938436910,2130,2130,2130,2130,3
20240117,121500,938430520,2130,2130,2130,2130,100
20240117,121400,938217520,2125,2125,2125,2125,127
20240117,121300,937947645,2125,2130,2130,2125,71
20240117,121200,937796765,2130,2130,2130,2130,1
20240117,121100,937794635,2130,2130,2130,2130,0
20240117,121000,937794635,2130,2130,2130,2130,5
20240117,120900,937783985,2125,2125,2125,2125,2220
20240117,120800,933066485,2125,2130,2130,2120,7711
20240117,120700,916682770,2130,2130,2130,2130,1
20240117,120600,916680640,2130,2130,2130,2130,8
20240117,120500,916663600,2130,2130,2130,2130,0
20240117,120400,916663600,2130,2125,2130,2125,63
20240117,120300,916529675,2125,2125,2125,2125,40
20240117,120200,916444675,2130,2125,2130,2125,3
20240117,120100,916438290,2125,2125,2125,2125,209
20240117,120000,915994165,2130,2130,2130,2130,100
20240117,115900,915781165,2130,2130,2130,2130,2
20240117,115800,915776905,2130,2130,2130,2130,2
20240117,115700,915772645,2130,2130,2130,2130,2
20240117,115600,915768385,2125,2130,2130,2125,372
20240117,115500,914977875,2130,2130,2130,2130,235
20240117,115400,914477325,2130,2130,2130,2130,0
20240117,115300,914477325,2130,2125,2130,2125,1756
20240117,115200,910745805,2130,2130,2130,2130,114
20240117,115100,910502985,2130,2130,2130,2130,1
20240117,115000,910500855,2125,2125,2130,2125,102
20240117,114900,910284100,2130,2125,2130,2125,2386
20240117,114800,905213840,2125,2130,2130,2125,4901
20240117,114700,894799210,2125,2125,2125,2125,1700
20240117,114600,891186710,2135,2135,2135,2135,2
20240117,114500,891182440,2130,2130,2135,2130,3116
20240117,114400,884544760,2130,2125,2130,2125,3
20240117,114300,884538375,2130,2130,2130,2130,102
20240117,114200,884321115,2130,2130,2130,2130,272
20240117,114100,883741755,2130,2130,2130,2130,1
20240117,114000,883739625,2125,2130,2130,2125,161
20240117,113900,883397180,2130,2130,2130,2130,500
20240117,113800,882332180,2130,2130,2135,2130,1828
20240117,113700,878438530,2135,2135,2135,2135,500
20240117,113600,877371030,2135,2135,2135,2135,2
20240117,113500,877366760,2135,2130,2135,2125,66
20240117,113400,877226390,2130,2130,2130,2130,0
20240117,113300,877226390,2130,2130,2130,2130,1
20240117,113200,877224260,2130,2130,2130,2125,1757
20240117,113100,873482025,2130,2130,2130,2125,182
20240117,113000,873094415,2130,2125,2130,2125,54
20240117,112900,872979660,2130,2130,2130,2130,451
20240117,112800,872019030,2130,2130,2130,2125,1863
20240117,112700,868058170,2130,2130,2130,2130,0
20240117,112600,868058170,2130,2130,2130,2130,0
20240117,112500,868058170,2130,2130,2130,2130,281
20240117,112400,867459640,2130,2130,2130,2130,4
20240117,112300,867451120,2130,2125,2130,2125,57
20240117,112200,867329990,2130,2130,2130,2130,3016
20240117,112100,860905910,2130,2130,2130,2130,0
20240117,112000,860905910,2130,2130,2130,2130,0
20240117,111900,860905910,2130,2135,2135,2130,8343
20240117,111800,843119250,2135,2135,2135,2135,395
20240117,111700,842275925,2135,2135,2135,2135,155
20240117,111600,841945000,2135,2135,2135,2135,500
20240117,111500,840877500,2135,2135,2135,2135,480
20240117,111400,839852700,2135,2135,2140,2135,391
20240117,111300,839017910,2140,2140,2140,2140,133
20240117,111200,838733290,2140,2140,2140,2140,132
20240117,111100,838450810,2140,2140,2140,2140,664
20240117,111000,837029850,2140,2140,2140,2140,100
20240117,110900,836815850,2135,2140,2140,2135,994
20240117,110800,834693110,2135,2135,2140,2135,157
20240117,110700,834357385,2140,2135,2140,2135,480
20240117,110600,833332580,2135,2140,2140,2135,405
20240117,110500,832466390,2135,2135,2135,2135,0
20240117,110400,832466390,2135,2135,2135,2135,0
20240117,110300,832466390,2135,2135,2135,2135,0
20240117,110200,832466390,2135,2135,2135,2135,47
20240117,110100,832366045,2135,2135,2135,2135,1227
20240117,110000,829746400,2135,2140,2140,2135,1102
20240117,105900,827393120,2140,2140,2140,2140,105
20240117,105800,827168420,2140,2140,2140,2140,207
20240117,105700,826725440,2140,2140,2140,2140,109
20240117,105600,826492180,2140,2135,2140,2135,219
20240117,105500,826023570,2135,2140,2140,2135,229
20240117,105400,825533545,2135,2140,2140,2135,243
20240117,105300,825013530,2135,2140,2140,2135,402
20240117,105200,824154745,2140,2140,2140,2140,109
20240117,105100,823921485,2140,2140,2140,2140,312
20240117,105000,823253805,2140,2140,2140,2140,610
20240117,104900,821948405,2140,2140,2140,2140,303
20240117,104800,821299985,2140,2135,2140,2135,1236
20240117,104700,818657195,2140,2140,2140,2140,304
20240117,104600,818006635,2140,2140,2140,2140,304
20240117,104500,817356075,2140,2135,2140,2135,653
20240117,104400,815961405,2135,2135,2140,2135,1615
20240117,104300,812506110,2140,2140,2140,2140,1
20240117,104200,812503970,2140,2140,2140,2140,312
20240117,104100,811836290,2140,2140,2140,2140,4
20240117,104000,811827730,2135,2135,2135,2135,50
20240117,103900,811720980,2145,2145,2145,2135,1302
20240117,103800,808941160,2145,2145,2145,2145,0
20240117,103700,808941160,2145,2145,2145,2145,11
20240117,103600,808917565,2145,2145,2145,2145,0
20240117,103500,808917565,2145,2140,2145,2140,504
20240117,103400,807838985,2140,2140,2145,2135,3630
20240117,103300,800086000,2140,2140,2145,2140,337
20240117,103200,799364800,2140,2145,2145,2140,7812
20240117,103100,782646250,2145,2140,2145,2140,403
20240117,103000,781781915,2145,2145,2145,2145,0
20240117,102900,781781915,2145,2145,2145,2145,4
20240117,102800,781773335,2145,2145,2145,2145,1498
20240117,102700,778560125,2145,2140,2145,2140,1894
20240117,102600,774502265,2145,2140,2145,2140,159
20240117,102500,774161960,2140,2145,2145,2140,57
20240117,102400,774039950,2145,2145,2145,2140,114
20240117,102300,773795920,2140,2145,2145,2140,2874
20240117,102200,767645530,2140,2140,2140,2140,1847
20240117,102100,763692950,2140,2140,2140,2140,0
20240117,102000,763692950,2140,2140,2140,2135,375
20240117,101900,762891950,2140,2140,2140,2140,321
20240117,101800,762205010,2140,2135,2140,2135,1588
20240117,101700,758814610,2130,2135,2135,2130,1189
20240117,101600,756277095,2130,2130,2135,2130,387
20240117,101500,755452775,2130,2130,2135,2130,1000
20240117,101400,753322765,2130,2130,2135,2130,901
20240117,101300,751403615,2130,2130,2130,2130,2095
20240117,101200,746941265,2135,2135,2135,2130,1208
20240117,101100,744367570,2130,2130,2130,2130,427
20240117,101000,743458060,2130,2130,2130,2130,202
20240117,100900,743027800,2135,2135,2135,2135,204
20240117,100800,742592260,2130,2135,2135,2130,1010
20240117,100700,740435960,2135,2130,2135,2130,111
20240117,100600,740199500,2135,2135,2135,2135,3609
20240117,100500,732494285,2145,2145,2145,2145,4
20240117,100400,732485705,2135,2140,2145,2135,4115
20240117,100300,723685135,2140,2145,2145,2140,18944
20240117,100200,683144970,2145,2145,2145,2145,95
20240117,100100,682941195,2145,2150,2150,2140,2003
20240117,100000,678648915,2145,2145,2145,2145,4161
20240117,095900,669723570,2140,2135,2140,2135,20026
20240117,095800,626897080,2130,2135,2135,2130,1835
20240117,095700,622988505,2130,2135,2140,2130,17438
20240117,095600,585784965,2135,2135,2135,2130,24100
20240117,095500,534371465,2140,2140,2140,2140,2
20240117,095400,534367185,2135,2140,2140,2135,2053
20240117,095300,529984005,2135,2135,2135,2135,2117
20240117,095200,525464210,2135,2135,2140,2135,112
20240117,095100,525225040,2140,2140,2140,2140,2605
20240117,095000,519650340,2135,2140,2140,2135,314
20240117,094900,518978880,2135,2135,2140,2135,2668
20240117,094800,513277135,2145,2145,2145,2145,27
20240117,094700,513219220,2145,2145,2145,2145,0
20240117,094600,513219220,2145,2140,2145,2140,1059
20240117,094500,510950475,2150,2145,2150,2140,1673
20240117,094400,507363305,2145,2150,2150,2145,1109
20240117,094300,504984455,2145,2140,2150,2140,588
20240117,094200,503722440,2140,2135,2145,2135,1150
20240117,094100,501262905,2135,2140,2145,2135,7655
20240117,094000,484874915,2135,2130,2135,2130,5908
20240117,093900,472263770,2130,2135,2135,2130,4582
20240117,093800,462497700,2135,2135,2135,2135,8372
20240117,093700,444623480,2140,2130,2140,2130,131
20240117,093600,444344235,2140,2130,2140,2125,5557
20240117,093500,432489435,2125,2130,2130,2125,1863
20240117,093400,428526210,2130,2135,2135,2130,1038
20240117,093300,426315110,2130,2130,2135,2130,851
20240117,093200,424501315,2135,2135,2135,2135,0
20240117,093100,424501315,2135,2130,2135,2125,418
20240117,093000,423610985,2130,2125,2130,2125,2421
20240117,092900,418454510,2125,2135,2135,2125,4589
20240117,092800,408685595,2135,2135,2135,2130,2676
20240117,092700,402972835,2130,2135,2135,2125,13
20240117,092600,402945115,2135,2130,2135,2130,4640
20240117,092500,393041070,2130,2120,2130,2115,5606
20240117,092400,381126060,2120,2115,2130,2115,7640
20240117,092300,364911505,2115,2120,2120,2115,4400
20240117,092200,355596955,2120,2120,2130,2110,17024
20240117,092100,319588405,2120,2120,2140,2110,15333
20240117,092000,287151820,2120,2130,2130,2120,13370
20240117,091900,258767390,2130,2135,2140,2130,5254
20240117,091800,247568200,2140,2130,2140,2130,1171
20240117,091700,245065250,2130,2145,2145,2130,8106
20240117,091600,227772095,2145,2140,2145,2140,336
20240117,091500,227052505,2140,2145,2145,2140,4422
20240117,091400,217587170,2145,2145,2150,2145,4331
20240117,091300,208296205,2145,2140,2145,2135,3221
20240117,091200,201403735,2140,2145,2145,2140,6175
20240117,091100,188182120,2145,2145,2160,2140,16558
20240117,091000,152590995,2140,2145,2145,2140,5799
20240117,090900,140170785,2145,2155,2160,2145,38320
20240117,090800,57782285,2165,2165,2165,2160,6149
20240117,090700,44495855,2165,2160,2165,2160,3385
20240117,090600,37182545,2165,2160,2175,2160,2911
20240117,090500,30883385,2160,2170,2170,2160,2411
20240117,090400,25659380,2180,2180,2180,2170,3759
20240117,090300,17493890,2170,2180,2180,2170,382
20240117,090200,16664840,2170,2170,2170,2170,21
20240117,090100,16619270,2170,2175,2180,2170,1781
20240117,090000,12736800,2175,2175,2175,2175,5856