stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,203900,1882291550,2425,2425,2425,2425,7822
20240116,203800,1882291550,2425,2425,2425,2425,0
20240116,203700,1882291550,2425,2425,2425,2425,0
20240116,203600,1882291550,2425,2425,2425,2425,0
20240116,203500,1882291550,2425,2425,2425,2425,0
20240116,203400,1882291550,2425,2425,2425,2425,0
20240116,203300,1882291550,2425,2425,2425,2425,0
20240116,203200,1882291550,2425,2425,2425,2425,0
20240116,203100,1882291550,2425,2425,2425,2425,0
20240116,203000,1882291550,2425,2425,2425,2425,0
20240116,202900,1882291550,2425,2425,2425,2425,0
20240116,202800,1882291550,2425,2425,2425,2425,0
20240116,202700,1882291550,2425,2425,2425,2425,0
20240116,202600,1882291550,2425,2425,2425,2425,0
20240116,202500,1882291550,2425,2425,2425,2425,0
20240116,202400,1882291550,2425,2425,2425,2425,0
20240116,202300,1882291550,2425,2425,2425,2425,0
20240116,202200,1882291550,2425,2425,2425,2425,0
20240116,202100,1882291550,2425,2425,2425,2425,0
20240116,202000,1882291550,2425,2425,2425,2425,0
20240116,201900,1882291550,2425,2425,2425,2425,0
20240116,201800,1882291550,2425,2425,2425,2425,0
20240116,201700,1882291550,2425,2425,2425,2425,0
20240116,201600,1882291550,2425,2425,2425,2425,0
20240116,201500,1882291550,2425,2425,2425,2425,0
20240116,201400,1882291550,2425,2425,2425,2425,0
20240116,201300,1882291550,2425,2425,2425,2425,0
20240116,201200,1882291550,2425,2425,2425,2425,0
20240116,201100,1882291550,2425,2425,2425,2425,0
20240116,201000,1882291550,2425,2425,2425,2425,0
20240116,200900,1882291550,2425,2425,2425,2425,7822
20240116,200800,1882291550,2425,2425,2425,2425,0
20240116,200700,1882291550,2425,2425,2425,2425,0
20240116,200600,1882291550,2425,2425,2425,2425,0
20240116,200500,1882291550,2425,2425,2425,2425,0
20240116,200400,1882291550,2425,2425,2425,2425,0
20240116,200300,1882291550,2425,2425,2425,2425,0
20240116,200200,1882291550,2425,2425,2425,2425,0
20240116,200100,1882291550,2425,2425,2425,2425,0
20240116,200000,1882291550,2425,2425,2425,2425,0
20240116,195900,1882291550,2425,2425,2425,2425,0
20240116,195800,1882291550,2425,2425,2425,2425,0
20240116,195700,1882291550,2425,2425,2425,2425,0
20240116,195600,1882291550,2425,2425,2425,2425,0
20240116,195500,1882291550,2425,2425,2425,2425,0
20240116,195400,1882291550,2425,2425,2425,2425,0
20240116,195300,1882291550,2425,2425,2425,2425,0
20240116,195200,1882291550,2425,2425,2425,2425,0
20240116,195100,1882291550,2425,2425,2425,2425,0
20240116,195000,1882291550,2425,2425,2425,2425,0
20240116,194900,1882291550,2425,2425,2425,2425,0
20240116,194800,1882291550,2425,2425,2425,2425,0
20240116,194700,1882291550,2425,2425,2425,2425,0
20240116,194600,1882291550,2425,2425,2425,2425,0
20240116,194500,1882291550,2425,2425,2425,2425,0
20240116,194400,1882291550,2425,2425,2425,2425,0
20240116,194300,1882291550,2425,2425,2425,2425,0
20240116,194200,1882291550,2425,2425,2425,2425,0
20240116,194100,1882291550,2425,2425,2425,2425,0
20240116,194000,1882291550,2425,2425,2425,2425,0
20240116,193900,1882291550,2425,2425,2425,2425,7822
20240116,193800,1882291550,2425,2425,2425,2425,0
20240116,193700,1882291550,2425,2425,2425,2425,0
20240116,193600,1882291550,2425,2425,2425,2425,0
20240116,193500,1882291550,2425,2425,2425,2425,0
20240116,193400,1882291550,2425,2425,2425,2425,0
20240116,193300,1882291550,2425,2425,2425,2425,0
20240116,193200,1882291550,2425,2425,2425,2425,0
20240116,193100,1882291550,2425,2425,2425,2425,0
20240116,193000,1882291550,2425,2425,2425,2425,0
20240116,192900,1882291550,2425,2425,2425,2425,0
20240116,192800,1882291550,2425,2425,2425,2425,0
20240116,192700,1882291550,2425,2425,2425,2425,0
20240116,192600,1882291550,2425,2425,2425,2425,0
20240116,192500,1882291550,2425,2425,2425,2425,0
20240116,192400,1882291550,2425,2425,2425,2425,0
20240116,192300,1882291550,2425,2425,2425,2425,0
20240116,192200,1882291550,2425,2425,2425,2425,0
20240116,192100,1882291550,2425,2425,2425,2425,0
20240116,192000,1882291550,2425,2425,2425,2425,0
20240116,191900,1882291550,2425,2425,2425,2425,0
20240116,191800,1882291550,2425,2425,2425,2425,0
20240116,191700,1882291550,2425,2425,2425,2425,0
20240116,191600,1882291550,2425,2425,2425,2425,0
20240116,191500,1882291550,2425,2425,2425,2425,0
20240116,191400,1882291550,2425,2425,2425,2425,0
20240116,191300,1882291550,2425,2425,2425,2425,0
20240116,191200,1882291550,2425,2425,2425,2425,0
20240116,191100,1882291550,2425,2425,2425,2425,0
20240116,191000,1882291550,2425,2425,2425,2425,0
20240116,190900,1882291550,2425,2425,2425,2425,7822
20240116,190800,1882291550,2425,2425,2425,2425,0
20240116,190700,1882291550,2425,2425,2425,2425,0
20240116,190600,1882291550,2425,2425,2425,2425,0
20240116,190500,1882291550,2425,2425,2425,2425,0
20240116,190400,1882291550,2425,2425,2425,2425,0
20240116,190300,1882291550,2425,2425,2425,2425,0
20240116,190200,1882291550,2425,2425,2425,2425,0
20240116,190100,1882291550,2425,2425,2425,2425,0
20240116,190000,1882291550,2425,2425,2425,2425,0
20240116,185900,1882291550,2425,2425,2425,2425,0
20240116,185800,1882291550,2425,2425,2425,2425,0
20240116,185700,1882291550,2425,2425,2425,2425,0
20240116,185600,1882291550,2425,2425,2425,2425,0
20240116,185500,1882291550,2425,2425,2425,2425,0
20240116,185400,1882291550,2425,2425,2425,2425,0
20240116,185300,1882291550,2425,2425,2425,2425,0
20240116,185200,1882291550,2425,2425,2425,2425,0
20240116,185100,1882291550,2425,2425,2425,2425,0
20240116,185000,1882291550,2425,2425,2425,2425,0
20240116,184900,1882291550,2425,2425,2425,2425,0
20240116,184800,1882291550,2425,2425,2425,2425,0
20240116,184700,1882291550,2425,2425,2425,2425,0
20240116,184600,1882291550,2425,2425,2425,2425,0
20240116,184500,1882291550,2425,2425,2425,2425,0
20240116,184400,1882291550,2425,2425,2425,2425,0
20240116,184300,1882291550,2425,2425,2425,2425,0
20240116,184200,1882291550,2425,2425,2425,2425,0
20240116,184100,1882291550,2425,2425,2425,2425,0
20240116,184000,1882291550,2425,2425,2425,2425,0
20240116,183900,1882291550,2425,2425,2425,2425,7822
20240116,183800,1882291550,2425,2425,2425,2425,0
20240116,183700,1882291550,2425,2425,2425,2425,0
20240116,183600,1882291550,2425,2425,2425,2425,0
20240116,183500,1882291550,2425,2425,2425,2425,0
20240116,183400,1882291550,2425,2425,2425,2425,0
20240116,183300,1882291550,2425,2425,2425,2425,0
20240116,183200,1882291550,2425,2425,2425,2425,0
20240116,183100,1882291550,2425,2425,2425,2425,0
20240116,183000,1882291550,2425,2425,2425,2425,0
20240116,182900,1882291550,2425,2425,2425,2425,0
20240116,182800,1882291550,2425,2425,2425,2425,0
20240116,182700,1882291550,2425,2425,2425,2425,0
20240116,182600,1882291550,2425,2425,2425,2425,0
20240116,182500,1882291550,2425,2425,2425,2425,0
20240116,182400,1882291550,2425,2425,2425,2425,0
20240116,182300,1882291550,2425,2425,2425,2425,0
20240116,182200,1882291550,2425,2425,2425,2425,0
20240116,182100,1882291550,2425,2425,2425,2425,0
20240116,182000,1882291550,2425,2425,2425,2425,0
20240116,181900,1882291550,2425,2425,2425,2425,0
20240116,181800,1882291550,2425,2425,2425,2425,0
20240116,181700,1882291550,2425,2425,2425,2425,0
20240116,181600,1882291550,2425,2425,2425,2425,0
20240116,181500,1882291550,2425,2425,2425,2425,0
20240116,181400,1882291550,2425,2425,2425,2425,0
20240116,181300,1882291550,2425,2425,2425,2425,0
20240116,181200,1882291550,2425,2425,2425,2425,0
20240116,181100,1882291550,2425,2425,2425,2425,0
20240116,181000,1882291550,2425,2425,2425,2425,0
20240116,180900,1882291550,2425,2425,2425,2425,7822
20240116,180800,1882291550,2425,2425,2425,2425,0
20240116,180700,1882291550,2425,2425,2425,2425,0
20240116,180600,1882291550,2425,2425,2425,2425,0
20240116,180500,1882291550,2425,2425,2425,2425,0
20240116,180400,1882291550,2425,2425,2425,2425,0
20240116,180300,1882291550,2425,2425,2425,2425,0
20240116,180200,1882291550,2425,2425,2425,2425,0
20240116,180100,1882291550,2425,2425,2425,2425,0
20240116,180000,1882291550,2425,2425,2425,2425,0
20240116,175900,1882291550,2425,2425,2425,2425,0
20240116,175800,1882291550,2425,2425,2425,2425,0
20240116,175700,1882291550,2425,2425,2425,2425,0
20240116,175600,1882291550,2425,2425,2425,2425,0
20240116,175500,1882291550,2425,2425,2425,2425,0
20240116,175400,1882291550,2425,2425,2425,2425,0
20240116,175300,1882291550,2425,2425,2425,2425,0
20240116,175200,1882291550,2425,2425,2425,2425,0
20240116,175100,1882291550,2425,2425,2425,2425,0
20240116,175000,1882291550,2425,2425,2425,2425,0
20240116,174900,1882291550,2425,2425,2425,2425,0
20240116,174800,1882291550,2425,2425,2425,2425,0
20240116,174700,1882291550,2425,2425,2425,2425,0
20240116,174600,1882291550,2425,2425,2425,2425,0
20240116,174500,1882291550,2425,2425,2425,2425,0
20240116,174400,1882291550,2425,2425,2425,2425,0
20240116,174300,1882291550,2425,2425,2425,2425,0
20240116,174200,1882291550,2425,2425,2425,2425,0
20240116,174100,1882291550,2425,2425,2425,2425,0
20240116,174000,1882291550,2425,2425,2425,2425,0
20240116,173900,1882291550,2425,2425,2425,2425,7822
20240116,173800,1882291550,2425,2425,2425,2425,0
20240116,173700,1882291550,2425,2425,2425,2425,0
20240116,173600,1882291550,2425,2425,2425,2425,0
20240116,173500,1882291550,2425,2425,2425,2425,0
20240116,173400,1882291550,2425,2425,2425,2425,0
20240116,173300,1882291550,2425,2425,2425,2425,0
20240116,173200,1882291550,2425,2425,2425,2425,0
20240116,173100,1882291550,2425,2425,2425,2425,0
20240116,173000,1882291550,2425,2425,2425,2425,0
20240116,172900,1882291550,2425,2425,2425,2425,0
20240116,172800,1882291550,2425,2425,2425,2425,0
20240116,172700,1882291550,2425,2425,2425,2425,0
20240116,172600,1882291550,2425,2425,2425,2425,0
20240116,172500,1882291550,2425,2425,2425,2425,0
20240116,172400,1882291550,2425,2425,2425,2425,0
20240116,172300,1882291550,2425,2425,2425,2425,0
20240116,172200,1882291550,2425,2425,2425,2425,0
20240116,172100,1882291550,2425,2425,2425,2425,0
20240116,172000,1882291550,2425,2425,2425,2425,0
20240116,171900,1882291550,2425,2425,2425,2425,0
20240116,171800,1882291550,2425,2425,2425,2425,0
20240116,171700,1882291550,2425,2425,2425,2425,0
20240116,171600,1882291550,2425,2425,2425,2425,0
20240116,171500,1882291550,2425,2425,2425,2425,0
20240116,171400,1882291550,2425,2425,2425,2425,0
20240116,171300,1882291550,2425,2425,2425,2425,0
20240116,171200,1882291550,2425,2425,2425,2425,0
20240116,171100,1882291550,2425,2425,2425,2425,0
20240116,171000,1882291550,2425,2425,2425,2425,0
20240116,170900,1882291550,2425,2425,2425,2425,7822
20240116,170800,1882291550,2425,2425,2425,2425,0
20240116,170700,1882291550,2425,2425,2425,2425,0
20240116,170600,1882291550,2425,2425,2425,2425,0
20240116,170500,1882291550,2425,2425,2425,2425,0
20240116,170400,1882291550,2425,2425,2425,2425,0
20240116,170300,1882291550,2425,2425,2425,2425,0
20240116,170200,1882291550,2425,2425,2425,2425,0
20240116,170100,1882291550,2425,2425,2425,2425,0
20240116,170000,1882291550,2425,2425,2425,2425,0
20240116,165900,1882291550,2425,2425,2425,2425,0
20240116,165800,1882291550,2425,2425,2425,2425,0
20240116,165700,1882291550,2425,2425,2425,2425,0
20240116,165600,1882291550,2425,2425,2425,2425,0
20240116,165500,1882291550,2425,2425,2425,2425,0
20240116,165400,1882291550,2425,2425,2425,2425,0
20240116,165300,1882291550,2425,2425,2425,2425,0
20240116,165200,1882291550,2425,2425,2425,2425,0
20240116,165100,1882291550,2425,2425,2425,2425,0
20240116,165000,1882291550,2425,2425,2425,2425,0
20240116,164900,1882291550,2425,2425,2425,2425,0
20240116,164800,1882291550,2425,2425,2425,2425,0
20240116,164700,1882291550,2425,2425,2425,2425,0
20240116,164600,1882291550,2425,2425,2425,2425,0
20240116,164500,1882291550,2425,2425,2425,2425,0
20240116,164400,1882291550,2425,2425,2425,2425,0
20240116,164300,1882291550,2425,2425,2425,2425,0
20240116,164200,1882291550,2425,2425,2425,2425,0
20240116,164100,1882291550,2425,2425,2425,2425,0
20240116,164000,1882291550,2425,2425,2425,2425,0
20240116,163900,1882291550,2425,2425,2425,2425,7822
20240116,163800,1882291550,2425,2425,2425,2425,0
20240116,163700,1882291550,2425,2425,2425,2425,0
20240116,163600,1882291550,2425,2425,2425,2425,0
20240116,163500,1882291550,2425,2425,2425,2425,0
20240116,163400,1882291550,2425,2425,2425,2425,0
20240116,163300,1882291550,2425,2425,2425,2425,0
20240116,163200,1882291550,2425,2425,2425,2425,0
20240116,163100,1882291550,2425,2425,2425,2425,0
20240116,163000,1882291550,2425,2425,2425,2425,0
20240116,162900,1882291550,2425,2425,2425,2425,0
20240116,162800,1882291550,2425,2425,2425,2425,0
20240116,162700,1882291550,2425,2425,2425,2425,0
20240116,162600,1882291550,2425,2425,2425,2425,0
20240116,162500,1882291550,2425,2425,2425,2425,0
20240116,162400,1882291550,2425,2425,2425,2425,0
20240116,162300,1882291550,2425,2425,2425,2425,0
20240116,162200,1882291550,2425,2425,2425,2425,0
20240116,162100,1882291550,2425,2425,2425,2425,0
20240116,162000,1882291550,2425,2425,2425,2425,0
20240116,161900,1882291550,2425,2425,2425,2425,0
20240116,161800,1882291550,2425,2425,2425,2425,0
20240116,161700,1882291550,2425,2425,2425,2425,0
20240116,161600,1882291550,2425,2425,2425,2425,0
20240116,161500,1882291550,2425,2425,2425,2425,0
20240116,161400,1882291550,2425,2425,2425,2425,0
20240116,161300,1882291550,2425,2425,2425,2425,0
20240116,161200,1882291550,2425,2425,2425,2425,0
20240116,161100,1882291550,2425,2425,2425,2425,0
20240116,161000,1882291550,2425,2425,2425,2425,0
20240116,160900,1882291550,2425,2425,2425,2425,7822
20240116,160800,1882291550,2425,2425,2425,2425,0
20240116,160700,1882291550,2425,2425,2425,2425,0
20240116,160600,1882291550,2425,2425,2425,2425,0
20240116,160500,1882291550,2425,2425,2425,2425,0
20240116,160400,1882291550,2425,2425,2425,2425,0
20240116,160300,1882291550,2425,2425,2425,2425,0
20240116,160200,1882291550,2425,2425,2425,2425,0
20240116,160100,1882291550,2425,2425,2425,2425,0
20240116,160000,1882291550,2425,2425,2425,2425,0
20240116,155900,1882291550,2425,2425,2425,2425,0
20240116,155800,1882291550,2425,2425,2425,2425,0
20240116,155700,1882291550,2425,2425,2425,2425,0
20240116,155600,1882291550,2425,2425,2425,2425,0
20240116,155500,1882291550,2425,2425,2425,2425,0
20240116,155400,1882291550,2425,2425,2425,2425,0
20240116,155300,1882291550,2425,2425,2425,2425,0
20240116,155200,1882291550,2425,2425,2425,2425,0
20240116,155100,1882291550,2425,2425,2425,2425,0
20240116,155000,1882291550,2425,2425,2425,2425,0
20240116,154900,1882291550,2425,2425,2425,2425,0
20240116,154800,1882291550,2425,2425,2425,2425,0
20240116,154700,1882291550,2425,2425,2425,2425,0
20240116,154600,1882291550,2425,2425,2425,2425,0
20240116,154500,1882291550,2425,2425,2425,2425,0
20240116,154400,1882291550,2425,2425,2425,2425,0
20240116,154300,1882291550,2425,2425,2425,2425,0
20240116,154200,1882291550,2425,2425,2425,2425,0
20240116,154100,1882291550,2425,2425,2425,2425,0
20240116,154000,1882291550,2425,2425,2425,2425,0
20240116,153900,1882291550,2425,2425,2425,2425,7822
20240116,153800,1882291550,2425,2425,2425,2425,0
20240116,153700,1882291550,2425,2425,2425,2425,0
20240116,153600,1882291550,2425,2425,2425,2425,0
20240116,153500,1882291550,2425,2425,2425,2425,0
20240116,153400,1882291550,2425,2425,2425,2425,0
20240116,153300,1882291550,2425,2425,2425,2425,0
20240116,153200,1882291550,2425,2425,2425,2425,0
20240116,153100,1882291550,2425,2425,2425,2425,0
20240116,153000,1882291550,2425,2425,2425,2425,7822
20240116,152900,1863323200,2415,2415,2415,2415,0
20240116,152800,1863323200,2415,2415,2415,2415,0
20240116,152700,1863323200,2415,2415,2415,2415,0
20240116,152600,1863323200,2415,2415,2415,2415,0
20240116,152500,1863323200,2415,2415,2415,2415,0
20240116,152400,1863323200,2415,2415,2415,2415,0
20240116,152300,1863323200,2415,2415,2415,2415,0
20240116,152200,1863323200,2415,2415,2415,2415,0
20240116,152100,1863323200,2415,2415,2415,2415,0
20240116,152000,1863323200,2415,2415,2415,2415,0
20240116,151900,1863323200,2415,2425,2425,2410,8997
20240116,151800,1841544580,2420,2420,2425,2420,3355
20240116,151700,1833425465,2420,2400,2420,2400,6850
20240116,151600,1816965190,2400,2395,2400,2385,2371
20240116,151500,1811283120,2395,2385,2395,2385,1428
20240116,151400,1807868070,2385,2390,2390,2385,100
20240116,151300,1807629555,2380,2380,2380,2380,470
20240116,151200,1806510955,2395,2390,2395,2380,5258
20240116,151100,1793932815,2390,2385,2390,2385,4717
20240116,151000,1782660770,2385,2380,2385,2380,1417
20240116,150900,1779284665,2380,2380,2380,2380,926
20240116,150800,1777080785,2375,2375,2375,2360,837
20240116,150700,1775092925,2360,2360,2360,2360,1000
20240116,150600,1772732925,2360,2360,2360,2360,2476
20240116,150500,1766889565,2360,2360,2365,2360,1839
20240116,150400,1762549500,2360,2375,2375,2360,1125
20240116,150300,1759893445,2385,2385,2385,2385,2
20240116,150200,1759888675,2370,2365,2385,2365,933
20240116,150100,1757682065,2365,2370,2370,2365,3747
20240116,150000,1748801685,2370,2370,2380,2370,3800
20240116,145900,1739774930,2380,2370,2380,2370,1605
20240116,145800,1735955080,2370,2375,2375,2370,425
20240116,145700,1734947330,2370,2375,2375,2370,558
20240116,145600,1733623855,2375,2385,2385,2375,133
20240116,145500,1733306720,2375,2375,2390,2370,807
20240116,145400,1731389430,2390,2385,2390,2385,1196
20240116,145300,1728535490,2385,2385,2385,2380,3622
20240116,145200,1719899300,2385,2390,2390,2370,878
20240116,145100,1717812980,2390,2385,2390,2375,3854
20240116,145000,1708615460,2385,2370,2385,2370,3492
20240116,144900,1700326620,2370,2370,2370,2370,300
20240116,144800,1699615620,2370,2360,2370,2360,877
20240116,144700,1697538190,2365,2365,2365,2365,0
20240116,144600,1697538190,2365,2365,2365,2365,150
20240116,144500,1697183440,2370,2370,2370,2370,179
20240116,144400,1696759210,2355,2355,2355,2355,646
20240116,144300,1695237880,2345,2345,2345,2345,0
20240116,144200,1695237880,2345,2350,2350,2345,454
20240116,144100,1694171455,2345,2350,2360,2345,1423
20240116,144000,1690827270,2345,2345,2345,2345,5
20240116,143900,1690815545,2345,2345,2345,2345,0
20240116,143800,1690815545,2345,2350,2350,2345,405
20240116,143700,1689865795,2350,2350,2350,2350,219
20240116,143600,1689351145,2350,2350,2350,2350,0
20240116,143500,1689351145,2350,2350,2350,2350,6100
20240116,143400,1675016145,2350,2350,2350,2345,6052
20240116,143300,1660796445,2350,2350,2350,2350,110
20240116,143200,1660537945,2350,2345,2350,2340,4
20240116,143100,1660528565,2335,2340,2340,2335,1179
20240116,143000,1657775595,2335,2340,2340,2335,13593
20240116,142900,1626029750,2340,2350,2350,2340,7681
20240116,142800,1608021435,2350,2350,2350,2345,156
20240116,142700,1607655230,2345,2350,2350,2345,2366
20240116,142600,1602106575,2345,2350,2350,2345,174
20240116,142500,1601698165,2345,2355,2355,2345,5183
20240116,142400,1589519570,2355,2355,2360,2350,1279
20240116,142300,1586508940,2360,2365,2365,2360,1155
20240116,142200,1583782650,2365,2365,2365,2365,1000
20240116,142100,1581417650,2365,2365,2365,2365,0
20240116,142000,1581417650,2365,2360,2365,2360,75
20240116,141900,1581240280,2360,2365,2365,2355,569
20240116,141800,1579897875,2365,2370,2370,2365,502
20240116,141700,1578708975,2370,2370,2370,2370,20
20240116,141600,1578661575,2375,2375,2375,2375,41
20240116,141500,1578564200,2375,2375,2375,2375,1
20240116,141400,1578561825,2375,2375,2375,2375,156
20240116,141300,1578191325,2375,2390,2390,2375,817
20240116,141200,1576247095,2390,2375,2390,2375,476
20240116,141100,1575116580,2390,2390,2390,2390,0
20240116,141000,1575116580,2390,2390,2390,2390,0
20240116,140900,1575116580,2390,2375,2390,2375,2073
20240116,140800,1570184155,2375,2375,2375,2375,314
20240116,140700,1569438405,2370,2370,2370,2370,131
20240116,140600,1569127935,2370,2365,2370,2360,262
20240116,140500,1568508115,2360,2360,2360,2355,1951
20240116,140400,1563909635,2360,2360,2360,2360,3292
20240116,140300,1556140515,2360,2365,2365,2360,922
20240116,140200,1553964500,2365,2365,2365,2365,5
20240116,140100,1553952675,2365,2365,2365,2365,2564
20240116,140000,1547888815,2365,2370,2370,2365,857
20240116,135900,1545860290,2375,2375,2375,2375,830
20240116,135800,1543889040,2375,2375,2375,2375,10
20240116,135700,1543865290,2380,2380,2380,2380,671
20240116,135600,1542268310,2385,2385,2385,2385,0
20240116,135500,1542268310,2385,2385,2385,2385,130
20240116,135400,1541958260,2385,2385,2385,2385,14
20240116,135300,1541924870,2385,2385,2385,2385,2
20240116,135200,1541920100,2385,2380,2385,2380,219
20240116,135100,1541398285,2380,2380,2380,2380,4002
20240116,135000,1531873525,2380,2380,2380,2380,0
20240116,134900,1531873525,2380,2375,2380,2375,379
20240116,134800,1530973010,2375,2375,2375,2375,3
20240116,134700,1530965885,2375,2365,2375,2365,489
20240116,134600,1529807640,2370,2370,2370,2370,542
20240116,134500,1528523100,2370,2365,2370,2365,251
20240116,134400,1527929480,2360,2365,2365,2360,1943
20240116,134300,1523334570,2365,2365,2365,2365,161
20240116,134200,1522953805,2365,2365,2365,2365,533
20240116,134100,1521693260,2370,2370,2370,2370,53
20240116,134000,1521567650,2365,2365,2365,2365,10
20240116,133900,1521544000,2365,2365,2365,2365,0
20240116,133800,1521544000,2365,2370,2370,2365,750
20240116,133700,1519767125,2370,2370,2370,2370,1402
20240116,133600,1516444385,2370,2370,2370,2370,0
20240116,133500,1516444385,2370,2370,2370,2370,0
20240116,133400,1516444385,2370,2370,2370,2370,2266
20240116,133300,1511073965,2370,2370,2375,2370,151
20240116,133200,1510716045,2370,2370,2370,2370,14
20240116,133100,1510682865,2370,2370,2370,2370,2592
20240116,133000,1504539825,2375,2375,2375,2375,0
20240116,132900,1504539825,2375,2375,2375,2375,11
20240116,132800,1504513700,2375,2375,2375,2375,463
20240116,132700,1503414075,2375,2380,2380,2375,526
20240116,132600,1502162200,2385,2390,2390,2385,1023
20240116,132500,1499722020,2390,2390,2390,2390,40
20240116,132400,1499626420,2390,2390,2390,2390,374
20240116,132300,1498732560,2390,2390,2390,2390,6
20240116,132200,1498718220,2385,2385,2385,2385,225
20240116,132100,1498181595,2385,2385,2385,2385,5
20240116,132000,1498169670,2390,2390,2390,2390,208
20240116,131900,1497672550,2395,2395,2400,2390,4362
20240116,131800,1487247050,2400,2395,2405,2395,2703
20240116,131700,1480760090,2395,2400,2400,2395,3295
20240116,131600,1472854175,2395,2395,2400,2395,1952
20240116,131500,1468179120,2395,2390,2395,2390,1777
20240116,131400,1463924705,2395,2380,2395,2380,2755
20240116,131300,1457355225,2380,2375,2380,2375,22
20240116,131200,1457302965,2380,2375,2380,2375,1196
20240116,131100,1454458655,2380,2380,2380,2380,43
20240116,131000,1454356315,2380,2375,2380,2375,105
20240116,130900,1454106930,2380,2380,2380,2380,200
20240116,130800,1453630930,2380,2380,2380,2380,71
20240116,130700,1453461950,2375,2375,2375,2375,167
20240116,130600,1453065325,2375,2375,2375,2375,3
20240116,130500,1453058200,2370,2370,2375,2370,1364
20240116,130400,1449821285,2370,2370,2370,2365,544
20240116,130300,1448532725,2375,2375,2375,2375,0
20240116,130200,1448532725,2375,2375,2375,2375,14
20240116,130100,1448499475,2375,2375,2375,2375,2
20240116,130000,1448494725,2365,2375,2375,2365,1219
20240116,125900,1445608775,2380,2380,2380,2370,2478
20240116,125800,1439731145,2380,2380,2380,2380,426
20240116,125700,1438717265,2380,2380,2380,2380,52
20240116,125600,1438593505,2380,2380,2380,2380,2
20240116,125500,1438588745,2370,2370,2370,2370,2
20240116,125400,1438584005,2380,2385,2385,2380,11
20240116,125300,1438557820,2390,2390,2390,2390,101
20240116,125200,1438316430,2390,2390,2395,2390,787
20240116,125100,1436435465,2390,2385,2390,2385,1390
20240116,125000,1433113565,2385,2385,2390,2385,922
20240116,124900,1430914570,2390,2385,2390,2385,140
20240116,124800,1430580660,2390,2390,2390,2390,134
20240116,124700,1430260400,2390,2380,2390,2380,242
20240116,124600,1429684420,2380,2380,2380,2370,19
20240116,124500,1429639210,2380,2380,2380,2380,5
20240116,124400,1429627310,2380,2375,2380,2370,4592
20240116,124300,1418721145,2380,2380,2380,2380,39
20240116,124200,1418628325,2380,2380,2380,2380,813
20240116,124100,1416693385,2380,2370,2380,2370,25
20240116,124000,1416634125,2370,2360,2370,2360,293
20240116,123900,1415942630,2360,2360,2360,2360,691
20240116,123800,1414311870,2360,2360,2360,2360,561
20240116,123700,1412987910,2365,2365,2365,2365,31
20240116,123600,1412914595,2370,2370,2380,2365,421
20240116,123500,1411917660,2365,2365,2365,2365,670
20240116,123400,1410333110,2365,2375,2375,2365,15
20240116,123300,1410297615,2375,2375,2375,2375,47
20240116,123200,1410185990,2365,2375,2375,2365,3
20240116,123100,1410178875,2370,2375,2375,2370,16
20240116,123000,1410140950,2375,2380,2380,2375,85
20240116,122900,1409939070,2380,2360,2380,2355,1932
20240116,122800,1405372040,2360,2360,2360,2360,41
20240116,122700,1405275280,2360,2350,2360,2350,4
20240116,122600,1405265860,2360,2360,2360,2360,10
20240116,122500,1405242260,2360,2355,2360,2350,1382
20240116,122400,1401992000,2355,2355,2355,2355,1330
20240116,122300,1398859850,2360,2360,2360,2350,1005
20240116,122200,1396497080,2350,2360,2360,2350,35
20240116,122100,1396414630,2360,2350,2365,2350,1241
20240116,122000,1393498065,2355,2370,2370,2355,616
20240116,121900,1392047295,2370,2370,2370,2370,3
20240116,121800,1392040185,2350,2360,2360,2350,2766
20240116,121700,1385535320,2355,2370,2370,2355,973
20240116,121600,1383241255,2365,2365,2365,2365,132
20240116,121500,1382929075,2365,2365,2365,2365,2
20240116,121400,1382924345,2355,2360,2365,2355,3319
20240116,121300,1375092940,2360,2365,2365,2360,548
20240116,121200,1373799110,2365,2365,2365,2365,114
20240116,121100,1373529500,2365,2365,2365,2365,245
20240116,121000,1372950075,2355,2385,2390,2355,7853
20240116,120900,1354319195,2390,2395,2400,2380,5739
20240116,120800,1340580180,2390,2380,2395,2375,4730
20240116,120700,1329317570,2375,2370,2380,2370,3304
20240116,120600,1321469860,2375,2370,2375,2365,1042
20240116,120500,1318999930,2365,2370,2375,2360,8181
20240116,120400,1299611130,2375,2375,2375,2370,2981
20240116,120300,1292531985,2370,2370,2375,2370,566
20240116,120200,1291188475,2375,2375,2375,2365,941
20240116,120100,1288954555,2370,2370,2375,2360,317
20240116,120000,1288203300,2370,2370,2370,2370,2
20240116,115900,1288198560,2375,2365,2375,2355,896
20240116,115800,1286083560,2365,2370,2375,2365,1024
20240116,115700,1283661770,2370,2380,2380,2370,2466
20240116,115600,1277815965,2370,2375,2375,2370,259
20240116,115500,1277202090,2370,2370,2370,2365,1857
20240116,115400,1272801300,2370,2370,2370,2370,183
20240116,115300,1272367590,2370,2370,2385,2370,832
20240116,115200,1270395720,2385,2390,2390,2385,88
20240116,115100,1270185820,2390,2380,2390,2370,615
20240116,115000,1268724560,2385,2400,2400,2380,4141
20240116,114900,1258842925,2400,2395,2400,2395,2842
20240116,114800,1252036325,2395,2390,2395,2385,594
20240116,114700,1250616640,2390,2390,2390,2390,72
20240116,114600,1250444560,2395,2390,2395,2390,2126
20240116,114500,1245363135,2390,2380,2390,2380,1488
20240116,114400,1241816435,2380,2380,2380,2380,54
20240116,114300,1241687915,2380,2380,2380,2380,6
20240116,114200,1241673635,2380,2380,2380,2370,7
20240116,114100,1241657025,2380,2375,2380,2375,134
20240116,114000,1241338485,2370,2370,2370,2370,1160
20240116,113900,1238589285,2370,2370,2370,2370,5132
20240116,113800,1226426445,2370,2370,2370,2370,806
20240116,113700,1224516225,2370,2370,2370,2370,370
20240116,113600,1223639325,2370,2370,2370,2370,6
20240116,113500,1223625105,2370,2370,2370,2370,2692
20240116,113400,1217245065,2370,2380,2380,2370,883
20240116,113300,1215151865,2380,2380,2380,2380,90
20240116,113200,1214937665,2370,2380,2380,2370,3
20240116,113100,1214930545,2380,2370,2380,2370,6691
20240116,113000,1199050095,2365,2370,2370,2365,1880
20240116,112900,1194597370,2370,2365,2370,2365,532
20240116,112800,1193338460,2365,2370,2370,2365,716
20240116,112700,1191645110,2370,2365,2370,2365,1436
20240116,112600,1188248635,2370,2370,2370,2370,3
20240116,112500,1188241525,2370,2370,2370,2370,10
20240116,112400,1188217825,2370,2370,2370,2370,203
20240116,112300,1187736715,2370,2365,2370,2365,3915
20240116,112200,1178477090,2360,2360,2365,2360,5597
20240116,112100,1165267035,2360,2360,2360,2360,894
20240116,112000,1163157195,2360,2360,2360,2360,2
20240116,111900,1163152475,2360,2360,2360,2360,0
20240116,111800,1163152475,2360,2360,2360,2360,410
20240116,111700,1162184875,2360,2355,2360,2355,4595
20240116,111600,1151340805,2360,2345,2360,2345,2675
20240116,111500,1145054925,2345,2345,2345,2345,138
20240116,111400,1144731315,2350,2345,2350,2345,128
20240116,111300,1144430665,2345,2345,2345,2345,150
20240116,111200,1144078915,2350,2350,2350,2350,200
20240116,111100,1143608915,2350,2335,2350,2335,47
20240116,111000,1143498995,2330,2330,2330,2330,20
20240116,110900,1143452395,2330,2340,2340,2330,5918
20240116,110800,1129628080,2340,2345,2345,2340,669
20240116,110700,1128062615,2340,2340,2340,2340,0
20240116,110600,1128062615,2340,2345,2345,2340,83
20240116,110500,1127868370,2345,2345,2345,2345,2
20240116,110400,1127863680,2350,2350,2350,2350,258
20240116,110300,1127257380,2335,2335,2335,2330,3795
20240116,110200,1118411915,2335,2335,2335,2330,3372
20240116,110100,1110553295,2330,2340,2340,2330,2107
20240116,110000,1105635155,2350,2350,2350,2335,810
20240116,105900,1103736745,2350,2335,2350,2335,1913
20240116,105800,1099269875,2335,2340,2340,2335,2100
20240116,105700,1094360075,2345,2345,2345,2345,1374
20240116,105600,1091138045,2350,2350,2350,2350,129
20240116,105500,1090834895,2350,2350,2350,2350,18
20240116,105400,1090792595,2350,2345,2350,2345,602
20240116,105300,1089380900,2345,2345,2345,2345,1578
20240116,105200,1085680490,2345,2350,2350,2345,300
20240116,105100,1084975895,2350,2350,2350,2350,254
20240116,105000,1084378995,2360,2350,2360,2350,2931
20240116,104900,1077490145,2355,2355,2355,2355,353
20240116,104800,1076658830,2360,2355,2360,2355,370
20240116,104700,1075786980,2355,2355,2355,2355,348
20240116,104600,1074967440,2355,2365,2365,2355,572
20240116,104500,1073618570,2365,2365,2365,2365,3264
20240116,104400,1065899210,2365,2355,2365,2355,524
20240116,104300,1064665110,2360,2355,2360,2355,1144
20240116,104200,1061969210,2355,2355,2355,2355,161
20240116,104100,1061590055,2365,2365,2365,2365,9
20240116,104000,1061568770,2365,2365,2365,2365,1252
20240116,103900,1058607790,2365,2355,2365,2355,4005
20240116,103800,1049160475,2360,2360,2360,2360,1
20240116,103700,1049158115,2360,2350,2360,2350,450
20240116,103600,1048099115,2360,2360,2360,2360,1
20240116,103500,1048096755,2345,2345,2345,2345,542
20240116,103400,1046825765,2355,2340,2355,2340,1990
20240116,103300,1042145005,2340,2350,2350,2335,2614
20240116,103200,1036039900,2335,2350,2350,2335,1152
20240116,103100,1033343665,2345,2350,2350,2345,101
20240116,103000,1033106815,2345,2350,2350,2345,20
20240116,102900,1033059845,2350,2340,2350,2340,705
20240116,102800,1031407945,2330,2340,2340,2330,3885
20240116,102700,1022342050,2340,2345,2345,2340,14376
20240116,102600,988701690,2350,2345,2350,2340,14456
20240116,102500,954869550,2345,2355,2355,2345,3019
20240116,102400,947784035,2355,2355,2355,2355,389
20240116,102300,946867940,2355,2350,2355,2350,710
20240116,102200,945196915,2355,2355,2355,2345,531
20240116,102100,943946810,2345,2355,2355,2340,1947
20240116,102000,939380775,2340,2360,2360,2340,7574
20240116,101900,921597535,2345,2365,2380,2345,20098
20240116,101800,874063845,2370,2355,2370,2355,539
20240116,101700,872788620,2365,2355,2365,2345,1162
20240116,101600,870050400,2345,2355,2360,2345,6590
20240116,101500,854549805,2360,2360,2360,2345,1921
20240116,101400,850022895,2345,2340,2360,2340,3921
20240116,101300,840785180,2350,2360,2360,2335,2698
20240116,101200,834458100,2345,2345,2370,2345,7231
20240116,101100,817424340,2355,2335,2355,2320,7567
20240116,101000,799675280,2320,2315,2335,2315,4072
20240116,100900,790215560,2325,2325,2325,2315,6414
20240116,100800,775340950,2320,2320,2335,2320,4863
20240116,100700,764035300,2325,2320,2325,2315,5109
20240116,100600,752184520,2315,2325,2340,2315,8128
20240116,100500,733297015,2340,2350,2350,2325,15882
20240116,100400,696236440,2340,2345,2350,2340,9249
20240116,100300,674546665,2345,2350,2350,2345,3428
20240116,100200,666507150,2345,2345,2345,2335,8844
20240116,100100,645812465,2345,2340,2345,2340,1628
20240116,100000,642002935,2355,2350,2355,2340,4281
20240116,095900,631970955,2350,2355,2355,2350,170
20240116,095800,631571380,2355,2355,2355,2355,80
20240116,095700,631382980,2345,2360,2360,2345,3384
20240116,095600,623447470,2345,2355,2360,2345,3514
20240116,095500,615186935,2365,2355,2365,2350,264
20240116,095400,614565380,2355,2355,2355,2355,1009
20240116,095300,612189185,2355,2355,2355,2355,495
20240116,095200,611023460,2350,2355,2355,2350,6504
20240116,095100,595735590,2355,2340,2355,2340,6452
20240116,095000,580588475,2345,2350,2350,2340,5530
20240116,094900,567631165,2350,2350,2355,2350,4759
20240116,094800,556443945,2350,2350,2350,2350,343
20240116,094700,555637895,2350,2355,2355,2350,1013
20240116,094600,553256340,2355,2355,2355,2355,863
20240116,094500,551223975,2355,2355,2365,2355,2875
20240116,094400,544453340,2355,2370,2370,2355,1381
20240116,094300,541188520,2375,2355,2375,2350,769
20240116,094200,539376635,2355,2360,2360,2355,1394
20240116,094100,536091520,2360,2375,2380,2360,9242
20240116,094000,514277455,2380,2395,2395,2380,632
20240116,093900,512771015,2395,2390,2395,2385,6904
20240116,093800,496270420,2385,2380,2385,2360,14136
20240116,093700,462787800,2380,2380,2380,2370,207
20240116,093600,462297140,2365,2375,2375,2365,1393
20240116,093500,458995520,2370,2370,2385,2370,2702
20240116,093400,452577830,2370,2385,2385,2370,451
20240116,093300,451508925,2370,2385,2385,2370,141
20240116,093200,451173795,2385,2375,2390,2370,1837
20240116,093100,446814085,2390,2390,2390,2390,1070
20240116,093000,444256785,2390,2390,2390,2375,417
20240116,092900,443263185,2390,2390,2390,2390,201
20240116,092800,442782795,2390,2375,2395,2375,3397
20240116,092700,434694090,2395,2395,2395,2395,1292
20240116,092600,431599750,2395,2380,2395,2375,7914
20240116,092500,412714595,2375,2390,2390,2375,5635
20240116,092400,399298195,2390,2400,2400,2390,2874
20240116,092300,392422280,2405,2395,2405,2395,2194
20240116,092200,387154530,2395,2390,2395,2385,11425
20240116,092100,359814525,2390,2385,2390,2385,1598
20240116,092000,356003285,2370,2360,2385,2360,5748
20240116,091900,342378600,2360,2345,2360,2340,12979
20240116,091800,311854870,2345,2365,2365,2340,9800
20240116,091700,288825325,2365,2360,2370,2360,5873
20240116,091600,274964260,2355,2375,2380,2355,3552
20240116,091500,266586270,2360,2395,2395,2360,2970
20240116,091400,259552550,2395,2380,2395,2375,5476
20240116,091300,246512670,2380,2400,2400,2375,5113
20240116,091200,234340505,2385,2405,2405,2385,7
20240116,091100,234323775,2405,2410,2410,2405,545
20240116,091000,233013025,2410,2410,2415,2385,820
20240116,090900,231041650,2410,2420,2425,2410,1808
20240116,090800,226667460,2420,2410,2420,2410,664
20240116,090700,225063600,2415,2430,2430,2415,142
20240116,090600,224719140,2445,2415,2445,2410,6443
20240116,090500,209137705,2420,2360,2440,2330,49408
20240116,090400,91946265,2345,2380,2385,2345,8299
20240116,090300,72318865,2385,2395,2395,2370,6181
20240116,090200,57598145,2395,2390,2405,2390,826
20240116,090100,55615640,2380,2420,2425,2370,6631
20240116,090000,39649445,2420,2475,2475,2410,16219