stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,185100,1250842980,2190,2190,2190,2190,12592
20240119,185000,1250842980,2190,2190,2190,2190,0
20240119,184900,1250842980,2190,2190,2190,2190,0
20240119,184800,1250842980,2190,2190,2190,2190,0
20240119,184700,1250842980,2190,2190,2190,2190,0
20240119,184600,1250842980,2190,2190,2190,2190,0
20240119,184500,1250842980,2190,2190,2190,2190,0
20240119,184400,1250842980,2190,2190,2190,2190,0
20240119,184300,1250842980,2190,2190,2190,2190,0
20240119,184200,1250842980,2190,2190,2190,2190,0
20240119,184100,1250842980,2190,2190,2190,2190,0
20240119,184000,1250842980,2190,2190,2190,2190,0
20240119,183900,1250842980,2190,2190,2190,2190,0
20240119,183800,1250842980,2190,2190,2190,2190,0
20240119,183700,1250842980,2190,2190,2190,2190,0
20240119,183600,1250842980,2190,2190,2190,2190,0
20240119,183500,1250842980,2190,2190,2190,2190,0
20240119,183400,1250842980,2190,2190,2190,2190,0
20240119,183300,1250842980,2190,2190,2190,2190,0
20240119,183200,1250842980,2190,2190,2190,2190,0
20240119,183100,1250842980,2190,2190,2190,2190,0
20240119,183000,1250842980,2190,2190,2190,2190,0
20240119,182900,1250842980,2190,2190,2190,2190,0
20240119,182800,1250842980,2190,2190,2190,2190,0
20240119,182700,1250842980,2190,2190,2190,2190,0
20240119,182600,1250842980,2190,2190,2190,2190,0
20240119,182500,1250842980,2190,2190,2190,2190,0
20240119,182400,1250842980,2190,2190,2190,2190,0
20240119,182300,1250842980,2190,2190,2190,2190,0
20240119,182200,1250842980,2190,2190,2190,2190,0
20240119,182100,1250842980,2190,2190,2190,2190,12592
20240119,182000,1250842980,2190,2190,2190,2190,0
20240119,181900,1250842980,2190,2190,2190,2190,0
20240119,181800,1250842980,2190,2190,2190,2190,0
20240119,181700,1250842980,2190,2190,2190,2190,0
20240119,181600,1250842980,2190,2190,2190,2190,0
20240119,181500,1250842980,2190,2190,2190,2190,0
20240119,181400,1250842980,2190,2190,2190,2190,0
20240119,181300,1250842980,2190,2190,2190,2190,0
20240119,181200,1250842980,2190,2190,2190,2190,0
20240119,181100,1250842980,2190,2190,2190,2190,0
20240119,181000,1250842980,2190,2190,2190,2190,0
20240119,180900,1250842980,2190,2190,2190,2190,0
20240119,180800,1250842980,2190,2190,2190,2190,0
20240119,180700,1250842980,2190,2190,2190,2190,0
20240119,180600,1250842980,2190,2190,2190,2190,0
20240119,180500,1250842980,2190,2190,2190,2190,0
20240119,180400,1250842980,2190,2190,2190,2190,0
20240119,180300,1250842980,2190,2190,2190,2190,0
20240119,180200,1250842980,2190,2190,2190,2190,0
20240119,180100,1250842980,2190,2190,2190,2190,0
20240119,180000,1250842980,2190,2190,2190,2190,0
20240119,175900,1250842980,2190,2190,2190,2190,0
20240119,175800,1250842980,2190,2190,2190,2190,0
20240119,175700,1250842980,2190,2190,2190,2190,0
20240119,175600,1250842980,2190,2190,2190,2190,0
20240119,175500,1250842980,2190,2190,2190,2190,0
20240119,175400,1250842980,2190,2190,2190,2190,0
20240119,175300,1250842980,2190,2190,2190,2190,0
20240119,175200,1250842980,2190,2190,2190,2190,0
20240119,175100,1250842980,2190,2190,2190,2190,12592
20240119,175000,1250842980,2190,2190,2190,2190,0
20240119,174900,1250842980,2190,2190,2190,2190,0
20240119,174800,1250842980,2190,2190,2190,2190,0
20240119,174700,1250842980,2190,2190,2190,2190,0
20240119,174600,1250842980,2190,2190,2190,2190,0
20240119,174500,1250842980,2190,2190,2190,2190,0
20240119,174400,1250842980,2190,2190,2190,2190,0
20240119,174300,1250842980,2190,2190,2190,2190,0
20240119,174200,1250842980,2190,2190,2190,2190,0
20240119,174100,1250842980,2190,2190,2190,2190,0
20240119,174000,1250842980,2190,2190,2190,2190,0
20240119,173900,1250842980,2190,2190,2190,2190,0
20240119,173800,1250842980,2190,2190,2190,2190,0
20240119,173700,1250842980,2190,2190,2190,2190,0
20240119,173600,1250842980,2190,2190,2190,2190,0
20240119,173500,1250842980,2190,2190,2190,2190,0
20240119,173400,1250842980,2190,2190,2190,2190,0
20240119,173300,1250842980,2190,2190,2190,2190,0
20240119,173200,1250842980,2190,2190,2190,2190,0
20240119,173100,1250842980,2190,2190,2190,2190,0
20240119,173000,1250842980,2190,2190,2190,2190,0
20240119,172900,1250842980,2190,2190,2190,2190,0
20240119,172800,1250842980,2190,2190,2190,2190,0
20240119,172700,1250842980,2190,2190,2190,2190,0
20240119,172600,1250842980,2190,2190,2190,2190,0
20240119,172500,1250842980,2190,2190,2190,2190,0
20240119,172400,1250842980,2190,2190,2190,2190,0
20240119,172300,1250842980,2190,2190,2190,2190,0
20240119,172200,1250842980,2190,2190,2190,2190,0
20240119,172100,1250842980,2190,2190,2190,2190,12592
20240119,172000,1250842980,2190,2190,2190,2190,0
20240119,171900,1250842980,2190,2190,2190,2190,0
20240119,171800,1250842980,2190,2190,2190,2190,0
20240119,171700,1250842980,2190,2190,2190,2190,0
20240119,171600,1250842980,2190,2190,2190,2190,0
20240119,171500,1250842980,2190,2190,2190,2190,0
20240119,171400,1250842980,2190,2190,2190,2190,0
20240119,171300,1250842980,2190,2190,2190,2190,0
20240119,171200,1250842980,2190,2190,2190,2190,0
20240119,171100,1250842980,2190,2190,2190,2190,0
20240119,171000,1250842980,2190,2190,2190,2190,0
20240119,170900,1250842980,2190,2190,2190,2190,0
20240119,170800,1250842980,2190,2190,2190,2190,0
20240119,170700,1250842980,2190,2190,2190,2190,0
20240119,170600,1250842980,2190,2190,2190,2190,0
20240119,170500,1250842980,2190,2190,2190,2190,0
20240119,170400,1250842980,2190,2190,2190,2190,0
20240119,170300,1250842980,2190,2190,2190,2190,0
20240119,170200,1250842980,2190,2190,2190,2190,0
20240119,170100,1250842980,2190,2190,2190,2190,0
20240119,170000,1250842980,2190,2190,2190,2190,0
20240119,165900,1250842980,2190,2190,2190,2190,0
20240119,165800,1250842980,2190,2190,2190,2190,0
20240119,165700,1250842980,2190,2190,2190,2190,0
20240119,165600,1250842980,2190,2190,2190,2190,0
20240119,165500,1250842980,2190,2190,2190,2190,0
20240119,165400,1250842980,2190,2190,2190,2190,0
20240119,165300,1250842980,2190,2190,2190,2190,0
20240119,165200,1250842980,2190,2190,2190,2190,0
20240119,165100,1250842980,2190,2190,2190,2190,12592
20240119,165000,1250842980,2190,2190,2190,2190,0
20240119,164900,1250842980,2190,2190,2190,2190,0
20240119,164800,1250842980,2190,2190,2190,2190,0
20240119,164700,1250842980,2190,2190,2190,2190,0
20240119,164600,1250842980,2190,2190,2190,2190,0
20240119,164500,1250842980,2190,2190,2190,2190,0
20240119,164400,1250842980,2190,2190,2190,2190,0
20240119,164300,1250842980,2190,2190,2190,2190,0
20240119,164200,1250842980,2190,2190,2190,2190,0
20240119,164100,1250842980,2190,2190,2190,2190,0
20240119,164000,1250842980,2190,2190,2190,2190,0
20240119,163900,1250842980,2190,2190,2190,2190,0
20240119,163800,1250842980,2190,2190,2190,2190,0
20240119,163700,1250842980,2190,2190,2190,2190,0
20240119,163600,1250842980,2190,2190,2190,2190,0
20240119,163500,1250842980,2190,2190,2190,2190,0
20240119,163400,1250842980,2190,2190,2190,2190,0
20240119,163300,1250842980,2190,2190,2190,2190,0
20240119,163200,1250842980,2190,2190,2190,2190,0
20240119,163100,1250842980,2190,2190,2190,2190,0
20240119,163000,1250842980,2190,2190,2190,2190,0
20240119,162900,1250842980,2190,2190,2190,2190,0
20240119,162800,1250842980,2190,2190,2190,2190,0
20240119,162700,1250842980,2190,2190,2190,2190,0
20240119,162600,1250842980,2190,2190,2190,2190,0
20240119,162500,1250842980,2190,2190,2190,2190,0
20240119,162400,1250842980,2190,2190,2190,2190,0
20240119,162300,1250842980,2190,2190,2190,2190,0
20240119,162200,1250842980,2190,2190,2190,2190,0
20240119,162100,1250842980,2190,2190,2190,2190,12592
20240119,162000,1250842980,2190,2190,2190,2190,0
20240119,161900,1250842980,2190,2190,2190,2190,0
20240119,161800,1250842980,2190,2190,2190,2190,0
20240119,161700,1250842980,2190,2190,2190,2190,0
20240119,161600,1250842980,2190,2190,2190,2190,0
20240119,161500,1250842980,2190,2190,2190,2190,0
20240119,161400,1250842980,2190,2190,2190,2190,0
20240119,161300,1250842980,2190,2190,2190,2190,0
20240119,161200,1250842980,2190,2190,2190,2190,0
20240119,161100,1250842980,2190,2190,2190,2190,0
20240119,161000,1250842980,2190,2190,2190,2190,0
20240119,160900,1250842980,2190,2190,2190,2190,0
20240119,160800,1250842980,2190,2190,2190,2190,0
20240119,160700,1250842980,2190,2190,2190,2190,0
20240119,160600,1250842980,2190,2190,2190,2190,0
20240119,160500,1250842980,2190,2190,2190,2190,0
20240119,160400,1250842980,2190,2190,2190,2190,0
20240119,160300,1250842980,2190,2190,2190,2190,0
20240119,160200,1250842980,2190,2190,2190,2190,0
20240119,160100,1250842980,2190,2190,2190,2190,0
20240119,160000,1250842980,2190,2190,2190,2190,0
20240119,155900,1250842980,2190,2190,2190,2190,0
20240119,155800,1250842980,2190,2190,2190,2190,0
20240119,155700,1250842980,2190,2190,2190,2190,0
20240119,155600,1250842980,2190,2190,2190,2190,0
20240119,155500,1250842980,2190,2190,2190,2190,0
20240119,155400,1250842980,2190,2190,2190,2190,0
20240119,155300,1250842980,2190,2190,2190,2190,0
20240119,155200,1250842980,2190,2190,2190,2190,0
20240119,155100,1250842980,2190,2190,2190,2190,12592
20240119,155000,1250842980,2190,2190,2190,2190,0
20240119,154900,1250842980,2190,2190,2190,2190,0
20240119,154800,1250842980,2190,2190,2190,2190,0
20240119,154700,1250842980,2190,2190,2190,2190,0
20240119,154600,1250842980,2190,2190,2190,2190,0
20240119,154500,1250842980,2190,2190,2190,2190,0
20240119,154400,1250842980,2190,2190,2190,2190,0
20240119,154300,1250842980,2190,2190,2190,2190,0
20240119,154200,1250842980,2190,2190,2190,2190,0
20240119,154100,1250842980,2190,2190,2190,2190,0
20240119,154000,1250842980,2190,2190,2190,2190,0
20240119,153900,1250842980,2190,2190,2190,2190,0
20240119,153800,1250842980,2190,2190,2190,2190,0
20240119,153700,1250842980,2190,2190,2190,2190,0
20240119,153600,1250842980,2190,2190,2190,2190,0
20240119,153500,1250842980,2190,2190,2190,2190,0
20240119,153400,1250842980,2190,2190,2190,2190,0
20240119,153300,1250842980,2190,2190,2190,2190,0
20240119,153200,1250842980,2190,2190,2190,2190,0
20240119,153100,1250842980,2190,2190,2190,2190,0
20240119,153000,1250842980,2190,2190,2190,2190,12592
20240119,152900,1223266500,2190,2190,2190,2190,0
20240119,152800,1223266500,2190,2190,2190,2190,0
20240119,152700,1223266500,2190,2190,2190,2190,0
20240119,152600,1223266500,2190,2190,2190,2190,0
20240119,152500,1223266500,2190,2190,2190,2190,0
20240119,152400,1223266500,2190,2190,2190,2190,0
20240119,152300,1223266500,2190,2190,2190,2190,0
20240119,152200,1223266500,2190,2190,2190,2190,0
20240119,152100,1223266500,2190,2190,2190,2190,0
20240119,152000,1223266500,2190,2190,2190,2190,0
20240119,151900,1223266500,2190,2190,2190,2185,998
20240119,151800,1221085750,2190,2190,2190,2190,16
20240119,151700,1221050710,2185,2190,2190,2185,1133
20240119,151600,1218572605,2185,2190,2190,2185,8572
20240119,151500,1199841275,2190,2190,2190,2185,144
20240119,151400,1199525990,2190,2190,2190,2190,0
20240119,151300,1199525990,2190,2190,2190,2190,1
20240119,151200,1199523800,2190,2190,2190,2190,2
20240119,151100,1199519420,2185,2185,2185,2185,632
20240119,151000,1198138500,2185,2185,2185,2185,469
20240119,150900,1197113735,2190,2190,2190,2190,0
20240119,150800,1197113735,2190,2190,2190,2185,7
20240119,150700,1197098410,2185,2185,2185,2185,102
20240119,150600,1196875540,2185,2190,2190,2185,4941
20240119,150500,1186079205,2185,2185,2185,2185,0
20240119,150400,1186079205,2185,2185,2190,2185,2300
20240119,150300,1181051205,2190,2190,2190,2190,400
20240119,150200,1180175205,2190,2190,2190,2190,0
20240119,150100,1180175205,2190,2190,2190,2190,5000
20240119,150000,1169225205,2190,2195,2195,2190,2695
20240119,145900,1163323110,2195,2195,2195,2195,128
20240119,145800,1163042150,2195,2195,2195,2195,0
20240119,145700,1163042150,2195,2190,2195,2190,2863
20240119,145600,1156771945,2190,2190,2190,2190,0
20240119,145500,1156771945,2190,2195,2195,2190,4606
20240119,145400,1146682305,2195,2195,2195,2195,0
20240119,145300,1146682305,2195,2195,2195,2195,0
20240119,145200,1146682305,2195,2195,2195,2195,0
20240119,145100,1146682305,2195,2195,2195,2195,312
20240119,145000,1145997465,2195,2190,2195,2190,6
20240119,144900,1145984320,2195,2195,2195,2195,0
20240119,144800,1145984320,2195,2190,2195,2190,42
20240119,144700,1145892185,2190,2190,2190,2190,1500
20240119,144600,1142607185,2190,2190,2190,2190,1010
20240119,144500,1140395285,2185,2185,2185,2185,4691
20240119,144400,1130145450,2180,2180,2180,2180,0
20240119,144300,1130145450,2180,2180,2180,2180,1000
20240119,144200,1127965450,2185,2185,2185,2185,115
20240119,144100,1127714175,2180,2180,2180,2180,0
20240119,144000,1127714175,2180,2180,2180,2180,0
20240119,143900,1127714175,2180,2180,2180,2180,30
20240119,143800,1127648775,2180,2185,2185,2180,2017
20240119,143700,1123251700,2185,2185,2185,2185,2000
20240119,143600,1118881700,2190,2190,2190,2190,1
20240119,143500,1118879510,2190,2190,2190,2190,10
20240119,143400,1118857610,2190,2190,2190,2190,0
20240119,143300,1118857610,2190,2190,2190,2190,25
20240119,143200,1118802860,2190,2190,2190,2190,4752
20240119,143100,1108395980,2190,2185,2190,2180,405
20240119,143000,1107512525,2185,2185,2185,2185,9
20240119,142900,1107492860,2190,2185,2190,2185,1020
20240119,142800,1105264110,2190,2190,2190,2190,10
20240119,142700,1105242210,2190,2190,2190,2180,337
20240119,142600,1104505145,2190,2190,2190,2190,100
20240119,142500,1104286145,2180,2185,2185,2180,287
20240119,142400,1103659340,2185,2185,2185,2185,1585
20240119,142300,1100196115,2180,2180,2180,2180,508
20240119,142200,1099088675,2185,2185,2185,2185,231
20240119,142100,1098583940,2185,2185,2185,2185,100
20240119,142000,1098365440,2185,2185,2185,2185,105
20240119,141900,1098136015,2185,2185,2185,2185,600
20240119,141800,1096825015,2190,2190,2190,2190,0
20240119,141700,1096825015,2190,2190,2190,2190,0
20240119,141600,1096825015,2190,2190,2190,2190,0
20240119,141500,1096825015,2190,2190,2190,2190,13
20240119,141400,1096796545,2185,2185,2185,2185,18
20240119,141300,1096757215,2190,2190,2190,2190,4
20240119,141200,1096748455,2190,2185,2190,2185,1231
20240119,141100,1094056440,2185,2185,2185,2185,8
20240119,141000,1094038960,2190,2190,2190,2190,88
20240119,140900,1093846240,2185,2185,2185,2185,7701
20240119,140800,1077019555,2185,2185,2185,2185,1613
20240119,140700,1073495150,2185,2185,2185,2185,100
20240119,140600,1073276650,2185,2185,2185,2185,2021
20240119,140500,1068860765,2185,2185,2185,2185,7985
20240119,140400,1051413540,2180,2180,2180,2180,1001
20240119,140300,1049231360,2185,2185,2185,2185,0
20240119,140200,1049231360,2185,2185,2185,2185,3
20240119,140100,1049224805,2185,2190,2190,2185,6850
20240119,140000,1034257505,2190,2190,2190,2190,50
20240119,135900,1034148005,2190,2190,2190,2190,1005
20240119,135800,1031947055,2190,2190,2190,2190,0
20240119,135700,1031947055,2190,2190,2190,2190,0
20240119,135600,1031947055,2190,2190,2190,2190,6412
20240119,135500,1017904775,2190,2190,2190,2190,0
20240119,135400,1017904775,2190,2190,2190,2190,21174
20240119,135300,971533715,2195,2190,2195,2190,122
20240119,135200,971266075,2195,2195,2195,2195,2
20240119,135100,971261685,2195,2195,2195,2195,16
20240119,135000,971226565,2195,2195,2195,2195,681
20240119,134900,969731770,2190,2190,2190,2190,554
20240119,134800,968518510,2190,2190,2190,2190,0
20240119,134700,968518510,2190,2190,2190,2190,200
20240119,134600,968080510,2190,2190,2190,2190,0
20240119,134500,968080510,2190,2190,2190,2190,1
20240119,134400,968078320,2190,2190,2190,2190,205
20240119,134300,967629370,2190,2190,2190,2190,46
20240119,134200,967528630,2200,2200,2200,2200,0
20240119,134100,967528630,2200,2200,2200,2200,0
20240119,134000,967528630,2200,2200,2200,2200,0
20240119,133900,967528630,2200,2200,2200,2200,0
20240119,133800,967528630,2200,2200,2200,2200,3
20240119,133700,967522030,2200,2200,2200,2200,0
20240119,133600,967522030,2200,2200,2200,2200,50
20240119,133500,967412030,2200,2200,2200,2200,1
20240119,133400,967409830,2200,2190,2200,2190,20
20240119,133300,967365930,2190,2190,2190,2190,934
20240119,133200,965320470,2190,2200,2200,2190,7104
20240119,133100,949736620,2200,2200,2200,2200,0
20240119,133000,949736620,2200,2195,2200,2195,3757
20240119,132900,941489945,2200,2200,2200,2200,3
20240119,132800,941483345,2200,2200,2200,2200,787
20240119,132700,939751945,2205,2200,2205,2200,420
20240119,132600,938827920,2200,2200,2200,2200,0
20240119,132500,938827920,2200,2200,2200,2200,100
20240119,132400,938607920,2200,2200,2200,2200,0
20240119,132300,938607920,2200,2205,2205,2200,116
20240119,132200,938352640,2205,2205,2205,2205,80
20240119,132100,938176240,2200,2200,2200,2200,1000
20240119,132000,935976240,2200,2200,2200,2200,0
20240119,131900,935976240,2200,2205,2205,2200,2514
20240119,131800,930440865,2205,2205,2205,2205,12
20240119,131700,930414405,2200,2200,2200,2200,0
20240119,131600,930414405,2200,2200,2200,2200,177
20240119,131500,930025005,2200,2200,2200,2200,100
20240119,131400,929805005,2200,2205,2205,2200,3070
20240119,131300,923036005,2200,2200,2200,2200,2882
20240119,131200,916695605,2200,2205,2205,2200,510
20240119,131100,915572605,2200,2200,2200,2200,50
20240119,131000,915462605,2205,2205,2205,2205,1
20240119,130900,915460400,2205,2205,2205,2205,0
20240119,130800,915460400,2205,2205,2205,2205,0
20240119,130700,915460400,2205,2200,2205,2200,103
20240119,130600,915233785,2200,2200,2200,2200,0
20240119,130500,915233785,2200,2205,2205,2200,56
20240119,130400,915110535,2205,2200,2205,2200,2194
20240119,130300,910278735,2205,2200,2205,2200,1042
20240119,130200,907986330,2200,2200,2200,2200,378
20240119,130100,907154730,2205,2205,2205,2205,1
20240119,130000,907152525,2200,2200,2205,2200,2058
20240119,125900,902614920,2200,2205,2205,2200,3405
20240119,125800,895121420,2205,2205,2205,2205,100
20240119,125700,894900920,2205,2205,2205,2205,1228
20240119,125600,892193180,2200,2205,2205,2200,519
20240119,125500,891049060,2190,2200,2200,2190,5559
20240119,125400,878824125,2200,2195,2200,2195,3000
20240119,125300,872227125,2190,2200,2200,2190,650
20240119,125200,870800625,2200,2200,2200,2200,0
20240119,125100,870800625,2200,2200,2200,2200,20
20240119,125000,870756625,2200,2200,2200,2200,0
20240119,124900,870756625,2200,2200,2200,2200,1
20240119,124800,870754425,2195,2200,2200,2195,284
20240119,124700,870131030,2200,2200,2200,2200,0
20240119,124600,870131030,2200,2200,2200,2200,1800
20240119,124500,866171030,2205,2205,2205,2190,5745
20240119,124400,853560785,2200,2200,2200,2200,258
20240119,124300,852993185,2200,2200,2200,2200,0
20240119,124200,852993185,2200,2200,2200,2200,93
20240119,124100,852788585,2195,2195,2195,2195,1
20240119,124000,852786390,2200,2200,2200,2200,100
20240119,123900,852566390,2205,2205,2205,2205,0
20240119,123800,852566390,2205,2205,2205,2205,1
20240119,123700,852564185,2205,2200,2205,2195,10008
20240119,123600,830546615,2200,2200,2200,2200,1
20240119,123500,830544415,2195,2195,2195,2195,155
20240119,123400,830204190,2195,2195,2195,2195,31
20240119,123300,830136145,2195,2195,2195,2195,0
20240119,123200,830136145,2195,2195,2195,2195,461
20240119,123100,829124250,2200,2200,2200,2200,49
20240119,123000,829016450,2200,2195,2200,2195,182
20240119,122900,828616800,2200,2205,2205,2200,200
20240119,122800,828176300,2205,2205,2205,2200,549
20240119,122700,826968445,2205,2205,2205,2205,0
20240119,122600,826968445,2205,2205,2205,2205,0
20240119,122500,826968445,2205,2200,2205,2200,510
20240119,122400,825846395,2200,2200,2200,2200,521
20240119,122300,824700195,2200,2195,2200,2195,2000
20240119,122200,820305195,2205,2205,2205,2200,508
20240119,122100,819187565,2205,2200,2205,2200,1249
20240119,122000,816439715,2200,2200,2200,2200,1762
20240119,121900,812563315,2200,2200,2200,2200,2409
20240119,121800,807263515,2200,2200,2200,2200,10000
20240119,121700,785263515,2195,2195,2195,2195,0
20240119,121600,785263515,2195,2195,2195,2195,100
20240119,121500,785044015,2200,2200,2200,2200,0
20240119,121400,785044015,2200,2200,2200,2200,10
20240119,121300,785022015,2195,2195,2195,2195,0
20240119,121200,785022015,2195,2195,2195,2195,659
20240119,121100,783575510,2195,2195,2195,2195,1491
20240119,121000,780302765,2200,2200,2200,2200,0
20240119,120900,780302765,2200,2200,2200,2200,1
20240119,120800,780300565,2195,2195,2195,2195,0
20240119,120700,780300565,2195,2200,2200,2195,24
20240119,120600,780247865,2200,2200,2200,2200,0
20240119,120500,780247865,2200,2200,2200,2200,5
20240119,120400,780236865,2195,2195,2195,2195,9503
20240119,120300,759377780,2195,2190,2195,2190,1102
20240119,120200,756959395,2195,2195,2195,2195,15850
20240119,120100,722168645,2195,2195,2195,2195,0
20240119,120000,722168645,2195,2195,2195,2195,20
20240119,115900,722124745,2195,2195,2195,2195,40
20240119,115800,722036945,2195,2195,2195,2195,0
20240119,115700,722036945,2195,2195,2195,2195,77
20240119,115600,721867930,2200,2200,2200,2200,200
20240119,115500,721427930,2200,2200,2200,2200,1
20240119,115400,721425730,2200,2200,2200,2200,3
20240119,115300,721419130,2195,2195,2195,2195,338
20240119,115200,720677220,2195,2195,2195,2195,2672
20240119,115100,714812180,2200,2200,2200,2195,128
20240119,115000,714530630,2200,2200,2200,2200,0
20240119,114900,714530630,2200,2200,2200,2200,0
20240119,114800,714530630,2200,2200,2200,2200,0
20240119,114700,714530630,2200,2200,2200,2200,50
20240119,114600,714420630,2200,2200,2200,2200,201
20240119,114500,713978430,2195,2195,2195,2195,0
20240119,114400,713978430,2195,2195,2195,2195,0
20240119,114300,713978430,2195,2195,2195,2195,0
20240119,114200,713978430,2195,2200,2200,2195,1114
20240119,114100,711528230,2200,2200,2200,2200,0
20240119,114000,711528230,2200,2200,2200,2200,0
20240119,113900,711528230,2200,2200,2200,2200,48
20240119,113800,711422630,2200,2205,2205,2195,3544
20240119,113700,703621310,2200,2205,2205,2200,3706
20240119,113600,695467860,2205,2205,2205,2205,22
20240119,113500,695419350,2200,2200,2200,2200,14
20240119,113400,695388550,2195,2195,2195,2195,1000
20240119,113300,693193550,2205,2195,2205,2195,300
20240119,113200,692533050,2195,2200,2200,2195,2000
20240119,113100,688140715,2205,2205,2205,2205,70
20240119,113000,687986365,2205,2205,2205,2205,1
20240119,112900,687984160,2200,2200,2200,2195,1030
20240119,112800,685721920,2205,2205,2205,2205,140
20240119,112700,685413220,2205,2205,2205,2205,362
20240119,112600,684615010,2205,2205,2205,2205,145
20240119,112500,684295285,2210,2205,2210,2205,1762
20240119,112400,680410070,2200,2200,2200,2200,1512
20240119,112300,677083670,2205,2205,2205,2205,1775
20240119,112200,673169795,2205,2205,2210,2205,1717
20240119,112100,669383805,2210,2200,2210,2200,4478
20240119,112000,659510505,2200,2205,2205,2200,1083
20240119,111900,657127890,2205,2205,2205,2205,584
20240119,111800,655840170,2205,2205,2205,2205,461
20240119,111700,654823665,2205,2200,2210,2200,45526
20240119,111600,554412795,2195,2195,2195,2195,0
20240119,111500,554412795,2195,2200,2200,2195,4
20240119,111400,554404000,2200,2200,2200,2200,253
20240119,111300,553847400,2200,2200,2200,2200,118
20240119,111200,553587800,2200,2200,2200,2200,0
20240119,111100,553587800,2200,2195,2200,2195,641
20240119,111000,552180190,2200,2200,2200,2200,3
20240119,110900,552173590,2200,2200,2200,2200,40
20240119,110800,552085590,2200,2200,2200,2200,0
20240119,110700,552085590,2200,2200,2200,2200,40
20240119,110600,551997590,2200,2200,2200,2200,2190
20240119,110500,547179590,2200,2200,2200,2200,501
20240119,110400,546077390,2200,2195,2200,2190,588
20240119,110300,544786820,2200,2200,2200,2200,0
20240119,110200,544786820,2200,2200,2200,2200,0
20240119,110100,544786820,2200,2200,2200,2200,1
20240119,110000,544784620,2200,2200,2200,2200,462
20240119,105900,543768220,2200,2195,2200,2195,104
20240119,105800,543539920,2195,2195,2195,2195,848
20240119,105700,541678560,2195,2195,2195,2195,0
20240119,105600,541678560,2195,2195,2195,2195,52
20240119,105500,541564420,2195,2195,2195,2195,150
20240119,105400,541235170,2200,2195,2200,2195,91
20240119,105300,541035420,2200,2195,2200,2190,1571
20240119,105200,537587090,2200,2195,2200,2195,501
20240119,105100,536487390,2200,2200,2200,2200,0
20240119,105000,536487390,2200,2200,2200,2200,1000
20240119,104900,534287390,2200,2200,2200,2195,1749
20240119,104800,530441240,2200,2200,2200,2200,502
20240119,104700,529336840,2195,2195,2200,2195,867
20240119,104600,527430490,2200,2200,2200,2195,506
20240119,104500,526319790,2200,2200,2200,2200,2152
20240119,104400,521585390,2195,2195,2195,2195,150
20240119,104300,521256140,2200,2200,2200,2200,200
20240119,104200,520816140,2195,2195,2195,2195,1000
20240119,104100,518621140,2205,2195,2205,2195,1009
20240119,104000,516403805,2205,2205,2205,2205,88
20240119,103900,516209765,2200,2195,2200,2195,23124
20240119,103800,465351965,2200,2200,2200,2200,500
20240119,103700,464251965,2200,2200,2200,2200,0
20240119,103600,464251965,2200,2200,2200,2200,0
20240119,103500,464251965,2200,2195,2200,2195,2005
20240119,103400,459850965,2195,2195,2195,2195,1775
20240119,103300,455954840,2190,2190,2190,2190,1678
20240119,103200,452280020,2190,2190,2190,2190,400
20240119,103100,451404020,2195,2195,2195,2195,2
20240119,103000,451399630,2195,2195,2195,2195,260
20240119,102900,450828930,2195,2195,2195,2195,0
20240119,102800,450828930,2195,2195,2195,2195,1386
20240119,102700,447786660,2195,2195,2195,2195,1784
20240119,102600,443870780,2195,2195,2195,2195,0
20240119,102500,443870780,2195,2195,2195,2190,492
20240119,102400,442792760,2195,2195,2195,2195,260
20240119,102300,442222060,2195,2200,2200,2195,34
20240119,102200,442147330,2200,2200,2200,2200,1
20240119,102100,442145130,2195,2195,2195,2195,1500
20240119,102000,438852630,2195,2195,2195,2195,1016
20240119,101900,436622510,2200,2200,2200,2200,0
20240119,101800,436622510,2200,2200,2200,2200,500
20240119,101700,435522510,2200,2195,2200,2195,285
20240119,101600,434895535,2195,2200,2200,2195,497
20240119,101500,433802350,2200,2205,2205,2200,303
20240119,101400,433135745,2200,2195,2200,2195,4
20240119,101300,433126960,2195,2195,2195,2195,4000
20240119,101200,424346960,2195,2195,2195,2195,614
20240119,101100,422999230,2195,2200,2205,2195,4413
20240119,101000,413305625,2205,2205,2205,2205,203
20240119,100900,412858010,2200,2200,2200,2200,0
20240119,100800,412858010,2200,2200,2200,2200,708
20240119,100700,411300410,2195,2195,2195,2195,129
20240119,100600,411017255,2205,2200,2205,2200,409
20240119,100500,410115785,2200,2200,2200,2200,5
20240119,100400,410104785,2200,2200,2200,2200,15
20240119,100300,410071785,2205,2205,2205,2205,1
20240119,100200,410069580,2200,2205,2205,2200,729
20240119,100100,408462155,2205,2200,2205,2200,736
20240119,100000,406842950,2190,2190,2190,2190,1346
20240119,095900,403895210,2190,2200,2200,2190,2305
20240119,095800,398847210,2190,2200,2200,2190,2737
20240119,095700,392845810,2190,2190,2190,2190,0
20240119,095600,392845810,2190,2195,2195,2190,5227
20240119,095500,381391060,2195,2195,2195,2195,551
20240119,095400,380181615,2195,2195,2195,2195,100
20240119,095300,379962115,2195,2200,2200,2195,1130
20240119,095200,377476920,2200,2205,2205,2200,2061
20240119,095100,372942695,2200,2200,2200,2200,986
20240119,095000,370773495,2205,2205,2205,2200,1601
20240119,094900,367243790,2205,2200,2205,2200,1261
20240119,094800,364469545,2200,2200,2200,2200,19
20240119,094700,364427745,2200,2200,2200,2200,702
20240119,094600,362883345,2200,2200,2205,2200,2579
20240119,094500,357208780,2205,2200,2205,2200,615
20240119,094400,355853280,2205,2200,2205,2200,4796
20240119,094300,345278600,2200,2195,2200,2190,4274
20240119,094200,335878105,2200,2205,2205,2200,7
20240119,094100,335862690,2205,2205,2205,2205,1
20240119,094000,335860485,2190,2200,2205,2190,5704
20240119,093900,323313865,2190,2190,2190,2190,200
20240119,093800,322875865,2190,2200,2200,2190,54
20240119,093700,322757565,2200,2195,2200,2195,6961
20240119,093600,307478165,2185,2190,2195,2185,4022
20240119,093500,298670840,2185,2190,2190,2185,3193
20240119,093400,291682295,2190,2190,2190,2190,259
20240119,093300,291115085,2200,2200,2200,2190,1708
20240119,093200,287357595,2190,2200,2200,2190,5168
20240119,093100,275990595,2200,2200,2205,2200,477
20240119,093000,274940650,2200,2205,2205,2200,8635
20240119,092900,255913975,2200,2200,2205,2200,1115
20240119,092800,253459050,2195,2200,2205,2190,14875
20240119,092700,220749370,2200,2200,2200,2195,2013
20240119,092600,216320835,2195,2195,2195,2195,3463
20240119,092500,208719550,2190,2195,2200,2190,4615
20240119,092400,198603100,2195,2195,2200,2190,10816
20240119,092300,174863155,2190,2195,2195,2190,2208
20240119,092200,170016645,2195,2190,2195,2190,1430
20240119,092100,166882395,2195,2190,2195,2190,501
20240119,092000,165785040,2190,2190,2190,2190,602
20240119,091900,164466660,2185,2185,2195,2185,9595
20240119,091800,143425110,2185,2185,2185,2185,48
20240119,091700,143320230,2195,2195,2195,2195,35
20240119,091600,143243405,2190,2190,2190,2190,9626
20240119,091500,122162465,2175,2185,2185,2175,4505
20240119,091400,112329040,2185,2180,2185,2175,2104
20240119,091300,107740260,2185,2180,2190,2180,10433
20240119,091200,84957880,2180,2185,2185,2180,1216
20240119,091100,82306995,2185,2180,2185,2180,334
20240119,091000,81577455,2185,2190,2190,2180,5030
20240119,090900,70607005,2180,2190,2195,2180,4178
20240119,090800,61460680,2190,2180,2190,2175,13350
20240119,090700,32284095,2180,2180,2185,2180,2725
20240119,090600,26341095,2180,2180,2180,2180,0
20240119,090500,26341095,2180,2170,2180,2170,1610
20240119,090400,22840710,2175,2180,2180,2175,2111
20240119,090300,18244860,2180,2175,2180,2175,2326
20240119,090200,13180630,2165,2175,2175,2165,660
20240119,090100,11748130,2170,2175,2175,2170,2013
20240119,090000,7370045,2175,2170,2175,2170,2403