stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,191000,506161420,2535,2535,2535,2535,6048
20240115,190900,506161420,2535,2535,2535,2535,0
20240115,190800,506161420,2535,2535,2535,2535,0
20240115,190700,506161420,2535,2535,2535,2535,0
20240115,190600,506161420,2535,2535,2535,2535,0
20240115,190500,506161420,2535,2535,2535,2535,0
20240115,190400,506161420,2535,2535,2535,2535,0
20240115,190300,506161420,2535,2535,2535,2535,0
20240115,190200,506161420,2535,2535,2535,2535,0
20240115,190100,506161420,2535,2535,2535,2535,0
20240115,190000,506161420,2535,2535,2535,2535,0
20240115,185900,506161420,2535,2535,2535,2535,0
20240115,185800,506161420,2535,2535,2535,2535,0
20240115,185700,506161420,2535,2535,2535,2535,0
20240115,185600,506161420,2535,2535,2535,2535,0
20240115,185500,506161420,2535,2535,2535,2535,0
20240115,185400,506161420,2535,2535,2535,2535,0
20240115,185300,506161420,2535,2535,2535,2535,0
20240115,185200,506161420,2535,2535,2535,2535,0
20240115,185100,506161420,2535,2535,2535,2535,0
20240115,185000,506161420,2535,2535,2535,2535,0
20240115,184900,506161420,2535,2535,2535,2535,0
20240115,184800,506161420,2535,2535,2535,2535,0
20240115,184700,506161420,2535,2535,2535,2535,0
20240115,184600,506161420,2535,2535,2535,2535,0
20240115,184500,506161420,2535,2535,2535,2535,0
20240115,184400,506161420,2535,2535,2535,2535,0
20240115,184300,506161420,2535,2535,2535,2535,0
20240115,184200,506161420,2535,2535,2535,2535,0
20240115,184100,506161420,2535,2535,2535,2535,0
20240115,184000,506161420,2535,2535,2535,2535,6048
20240115,183900,506161420,2535,2535,2535,2535,0
20240115,183800,506161420,2535,2535,2535,2535,0
20240115,183700,506161420,2535,2535,2535,2535,0
20240115,183600,506161420,2535,2535,2535,2535,0
20240115,183500,506161420,2535,2535,2535,2535,0
20240115,183400,506161420,2535,2535,2535,2535,0
20240115,183300,506161420,2535,2535,2535,2535,0
20240115,183200,506161420,2535,2535,2535,2535,0
20240115,183100,506161420,2535,2535,2535,2535,0
20240115,183000,506161420,2535,2535,2535,2535,0
20240115,182900,506161420,2535,2535,2535,2535,0
20240115,182800,506161420,2535,2535,2535,2535,0
20240115,182700,506161420,2535,2535,2535,2535,0
20240115,182600,506161420,2535,2535,2535,2535,0
20240115,182500,506161420,2535,2535,2535,2535,0
20240115,182400,506161420,2535,2535,2535,2535,0
20240115,182300,506161420,2535,2535,2535,2535,0
20240115,182200,506161420,2535,2535,2535,2535,0
20240115,182100,506161420,2535,2535,2535,2535,0
20240115,182000,506161420,2535,2535,2535,2535,0
20240115,181900,506161420,2535,2535,2535,2535,0
20240115,181800,506161420,2535,2535,2535,2535,0
20240115,181700,506161420,2535,2535,2535,2535,0
20240115,181600,506161420,2535,2535,2535,2535,0
20240115,181500,506161420,2535,2535,2535,2535,0
20240115,181400,506161420,2535,2535,2535,2535,0
20240115,181300,506161420,2535,2535,2535,2535,0
20240115,181200,506161420,2535,2535,2535,2535,0
20240115,181100,506161420,2535,2535,2535,2535,0
20240115,181000,506161420,2535,2535,2535,2535,6048
20240115,180900,506161420,2535,2535,2535,2535,0
20240115,180800,506161420,2535,2535,2535,2535,0
20240115,180700,506161420,2535,2535,2535,2535,0
20240115,180600,506161420,2535,2535,2535,2535,0
20240115,180500,506161420,2535,2535,2535,2535,0
20240115,180400,506161420,2535,2535,2535,2535,0
20240115,180300,506161420,2535,2535,2535,2535,0
20240115,180200,506161420,2535,2535,2535,2535,0
20240115,180100,506161420,2535,2535,2535,2535,0
20240115,180000,506161420,2535,2535,2535,2535,0
20240115,175900,506161420,2535,2535,2535,2535,0
20240115,175800,506161420,2535,2535,2535,2535,0
20240115,175700,506161420,2535,2535,2535,2535,0
20240115,175600,506161420,2535,2535,2535,2535,0
20240115,175500,506161420,2535,2535,2535,2535,0
20240115,175400,506161420,2535,2535,2535,2535,0
20240115,175300,506161420,2535,2535,2535,2535,0
20240115,175200,506161420,2535,2535,2535,2535,0
20240115,175100,506161420,2535,2535,2535,2535,0
20240115,175000,506161420,2535,2535,2535,2535,0
20240115,174900,506161420,2535,2535,2535,2535,0
20240115,174800,506161420,2535,2535,2535,2535,0
20240115,174700,506161420,2535,2535,2535,2535,0
20240115,174600,506161420,2535,2535,2535,2535,0
20240115,174500,506161420,2535,2535,2535,2535,0
20240115,174400,506161420,2535,2535,2535,2535,0
20240115,174300,506161420,2535,2535,2535,2535,0
20240115,174200,506161420,2535,2535,2535,2535,0
20240115,174100,506161420,2535,2535,2535,2535,0
20240115,174000,506161420,2535,2535,2535,2535,6048
20240115,173900,506161420,2535,2535,2535,2535,0
20240115,173800,506161420,2535,2535,2535,2535,0
20240115,173700,506161420,2535,2535,2535,2535,0
20240115,173600,506161420,2535,2535,2535,2535,0
20240115,173500,506161420,2535,2535,2535,2535,0
20240115,173400,506161420,2535,2535,2535,2535,0
20240115,173300,506161420,2535,2535,2535,2535,0
20240115,173200,506161420,2535,2535,2535,2535,0
20240115,173100,506161420,2535,2535,2535,2535,0
20240115,173000,506161420,2535,2535,2535,2535,0
20240115,172900,506161420,2535,2535,2535,2535,0
20240115,172800,506161420,2535,2535,2535,2535,0
20240115,172700,506161420,2535,2535,2535,2535,0
20240115,172600,506161420,2535,2535,2535,2535,0
20240115,172500,506161420,2535,2535,2535,2535,0
20240115,172400,506161420,2535,2535,2535,2535,0
20240115,172300,506161420,2535,2535,2535,2535,0
20240115,172200,506161420,2535,2535,2535,2535,0
20240115,172100,506161420,2535,2535,2535,2535,0
20240115,172000,506161420,2535,2535,2535,2535,0
20240115,171900,506161420,2535,2535,2535,2535,0
20240115,171800,506161420,2535,2535,2535,2535,0
20240115,171700,506161420,2535,2535,2535,2535,0
20240115,171600,506161420,2535,2535,2535,2535,0
20240115,171500,506161420,2535,2535,2535,2535,0
20240115,171400,506161420,2535,2535,2535,2535,0
20240115,171300,506161420,2535,2535,2535,2535,0
20240115,171200,506161420,2535,2535,2535,2535,0
20240115,171100,506161420,2535,2535,2535,2535,0
20240115,171000,506161420,2535,2535,2535,2535,6048
20240115,170900,506161420,2535,2535,2535,2535,0
20240115,170800,506161420,2535,2535,2535,2535,0
20240115,170700,506161420,2535,2535,2535,2535,0
20240115,170600,506161420,2535,2535,2535,2535,0
20240115,170500,506161420,2535,2535,2535,2535,0
20240115,170400,506161420,2535,2535,2535,2535,0
20240115,170300,506161420,2535,2535,2535,2535,0
20240115,170200,506161420,2535,2535,2535,2535,0
20240115,170100,506161420,2535,2535,2535,2535,0
20240115,170000,506161420,2535,2535,2535,2535,0
20240115,165900,506161420,2535,2535,2535,2535,0
20240115,165800,506161420,2535,2535,2535,2535,0
20240115,165700,506161420,2535,2535,2535,2535,0
20240115,165600,506161420,2535,2535,2535,2535,0
20240115,165500,506161420,2535,2535,2535,2535,0
20240115,165400,506161420,2535,2535,2535,2535,0
20240115,165300,506161420,2535,2535,2535,2535,0
20240115,165200,506161420,2535,2535,2535,2535,0
20240115,165100,506161420,2535,2535,2535,2535,0
20240115,165000,506161420,2535,2535,2535,2535,0
20240115,164900,506161420,2535,2535,2535,2535,0
20240115,164800,506161420,2535,2535,2535,2535,0
20240115,164700,506161420,2535,2535,2535,2535,0
20240115,164600,506161420,2535,2535,2535,2535,0
20240115,164500,506161420,2535,2535,2535,2535,0
20240115,164400,506161420,2535,2535,2535,2535,0
20240115,164300,506161420,2535,2535,2535,2535,0
20240115,164200,506161420,2535,2535,2535,2535,0
20240115,164100,506161420,2535,2535,2535,2535,0
20240115,164000,506161420,2535,2535,2535,2535,6048
20240115,163900,506161420,2535,2535,2535,2535,0
20240115,163800,506161420,2535,2535,2535,2535,0
20240115,163700,506161420,2535,2535,2535,2535,0
20240115,163600,506161420,2535,2535,2535,2535,0
20240115,163500,506161420,2535,2535,2535,2535,0
20240115,163400,506161420,2535,2535,2535,2535,0
20240115,163300,506161420,2535,2535,2535,2535,0
20240115,163200,506161420,2535,2535,2535,2535,0
20240115,163100,506161420,2535,2535,2535,2535,0
20240115,163000,506161420,2535,2535,2535,2535,0
20240115,162900,506161420,2535,2535,2535,2535,0
20240115,162800,506161420,2535,2535,2535,2535,0
20240115,162700,506161420,2535,2535,2535,2535,0
20240115,162600,506161420,2535,2535,2535,2535,0
20240115,162500,506161420,2535,2535,2535,2535,0
20240115,162400,506161420,2535,2535,2535,2535,0
20240115,162300,506161420,2535,2535,2535,2535,0
20240115,162200,506161420,2535,2535,2535,2535,0
20240115,162100,506161420,2535,2535,2535,2535,0
20240115,162000,506161420,2535,2535,2535,2535,0
20240115,161900,506161420,2535,2535,2535,2535,0
20240115,161800,506161420,2535,2535,2535,2535,0
20240115,161700,506161420,2535,2535,2535,2535,0
20240115,161600,506161420,2535,2535,2535,2535,0
20240115,161500,506161420,2535,2535,2535,2535,0
20240115,161400,506161420,2535,2535,2535,2535,0
20240115,161300,506161420,2535,2535,2535,2535,0
20240115,161200,506161420,2535,2535,2535,2535,0
20240115,161100,506161420,2535,2535,2535,2535,0
20240115,161000,506161420,2535,2535,2535,2535,6048
20240115,160900,506161420,2535,2535,2535,2535,0
20240115,160800,506161420,2535,2535,2535,2535,0
20240115,160700,506161420,2535,2535,2535,2535,0
20240115,160600,506161420,2535,2535,2535,2535,0
20240115,160500,506161420,2535,2535,2535,2535,0
20240115,160400,506161420,2535,2535,2535,2535,0
20240115,160300,506161420,2535,2535,2535,2535,0
20240115,160200,506161420,2535,2535,2535,2535,0
20240115,160100,506161420,2535,2535,2535,2535,0
20240115,160000,506161420,2535,2535,2535,2535,0
20240115,155900,506161420,2535,2535,2535,2535,0
20240115,155800,506161420,2535,2535,2535,2535,0
20240115,155700,506161420,2535,2535,2535,2535,0
20240115,155600,506161420,2535,2535,2535,2535,0
20240115,155500,506161420,2535,2535,2535,2535,0
20240115,155400,506161420,2535,2535,2535,2535,0
20240115,155300,506161420,2535,2535,2535,2535,0
20240115,155200,506161420,2535,2535,2535,2535,0
20240115,155100,506161420,2535,2535,2535,2535,0
20240115,155000,506161420,2535,2535,2535,2535,0
20240115,154900,506161420,2535,2535,2535,2535,0
20240115,154800,506161420,2535,2535,2535,2535,0
20240115,154700,506161420,2535,2535,2535,2535,0
20240115,154600,506161420,2535,2535,2535,2535,0
20240115,154500,506161420,2535,2535,2535,2535,0
20240115,154400,506161420,2535,2535,2535,2535,0
20240115,154300,506161420,2535,2535,2535,2535,0
20240115,154200,506161420,2535,2535,2535,2535,0
20240115,154100,506161420,2535,2535,2535,2535,0
20240115,154000,506161420,2535,2535,2535,2535,6048
20240115,153900,506161420,2535,2535,2535,2535,0
20240115,153800,506161420,2535,2535,2535,2535,0
20240115,153700,506161420,2535,2535,2535,2535,0
20240115,153600,506161420,2535,2535,2535,2535,0
20240115,153500,506161420,2535,2535,2535,2535,0
20240115,153400,506161420,2535,2535,2535,2535,0
20240115,153300,506161420,2535,2535,2535,2535,0
20240115,153200,506161420,2535,2535,2535,2535,0
20240115,153100,506161420,2535,2535,2535,2535,0
20240115,153000,506161420,2535,2535,2535,2535,6048
20240115,152900,490829740,2540,2540,2540,2540,0
20240115,152800,490829740,2540,2540,2540,2540,0
20240115,152700,490829740,2540,2540,2540,2540,0
20240115,152600,490829740,2540,2540,2540,2540,0
20240115,152500,490829740,2540,2540,2540,2540,0
20240115,152400,490829740,2540,2540,2540,2540,0
20240115,152300,490829740,2540,2540,2540,2540,0
20240115,152200,490829740,2540,2540,2540,2540,0
20240115,152100,490829740,2540,2540,2540,2540,0
20240115,152000,490829740,2540,2540,2540,2540,0
20240115,151900,490829740,2540,2540,2540,2540,378
20240115,151800,489869620,2540,2540,2540,2540,2
20240115,151700,489864540,2540,2540,2540,2540,142
20240115,151600,489503860,2540,2540,2540,2540,5
20240115,151500,489491160,2545,2540,2545,2540,455
20240115,151400,488335455,2545,2540,2545,2540,352
20240115,151300,487441345,2540,2540,2540,2540,3
20240115,151200,487433725,2540,2540,2540,2540,11
20240115,151100,487405785,2530,2540,2540,2530,1296
20240115,151000,484114405,2540,2525,2540,2525,1702
20240115,150900,479796335,2535,2530,2535,2530,20
20240115,150800,479745640,2540,2540,2540,2540,0
20240115,150700,479745640,2540,2530,2540,2525,503
20240115,150600,478475520,2530,2530,2530,2530,1
20240115,150500,478472990,2525,2530,2530,2525,4512
20240115,150400,467076045,2540,2540,2540,2540,2
20240115,150300,467070965,2530,2540,2540,2530,836
20240115,150200,464955805,2530,2530,2530,2530,500
20240115,150100,463690805,2540,2540,2540,2540,3
20240115,150000,463683185,2540,2535,2540,2535,8
20240115,145900,463662885,2540,2530,2540,2530,1769
20240115,145800,459187295,2530,2530,2530,2530,10
20240115,145700,459161995,2540,2540,2540,2540,9
20240115,145600,459139135,2530,2530,2530,2530,0
20240115,145500,459139135,2530,2530,2530,2530,0
20240115,145400,459139135,2530,2535,2535,2530,172
20240115,145300,458703645,2540,2540,2540,2540,0
20240115,145200,458703645,2540,2540,2540,2540,4
20240115,145100,458693485,2540,2540,2540,2540,5
20240115,145000,458680785,2540,2540,2545,2540,16
20240115,144900,458640105,2545,2530,2545,2530,105
20240115,144800,458374395,2545,2545,2545,2545,1
20240115,144700,458371850,2530,2530,2530,2530,100
20240115,144600,458118850,2545,2535,2545,2535,59
20240115,144500,457968725,2530,2530,2530,2530,318
20240115,144400,457164185,2530,2530,2530,2530,390
20240115,144300,456177485,2550,2535,2550,2535,4
20240115,144200,456167315,2540,2540,2540,2540,100
20240115,144100,455913315,2540,2530,2540,2525,912
20240115,144000,453606700,2545,2540,2545,2540,2012
20240115,143900,448493710,2540,2535,2540,2525,959
20240115,143800,446062945,2530,2525,2530,2525,90
20240115,143700,445835325,2530,2530,2530,2530,511
20240115,143600,444542495,2530,2530,2530,2530,45
20240115,143500,444428645,2530,2530,2530,2530,18
20240115,143400,444383105,2525,2525,2525,2525,100
20240115,143300,444130605,2530,2530,2530,2530,2
20240115,143200,444125545,2530,2530,2535,2530,235
20240115,143100,443530975,2530,2530,2530,2530,47
20240115,143000,443412065,2530,2530,2530,2530,71
20240115,142900,443232435,2535,2535,2535,2535,80
20240115,142800,443029635,2525,2525,2525,2525,0
20240115,142700,443029635,2525,2530,2530,2525,750
20240115,142600,441135820,2530,2530,2530,2530,0
20240115,142500,441135820,2530,2530,2530,2530,135
20240115,142400,440794270,2530,2530,2530,2530,14
20240115,142300,440758850,2535,2530,2535,2530,3
20240115,142200,440751250,2525,2535,2535,2525,892
20240115,142100,438498380,2535,2535,2535,2525,452
20240115,142000,437355385,2530,2530,2530,2530,814
20240115,141900,435295965,2530,2535,2535,2530,300
20240115,141800,434536105,2535,2540,2540,2535,510
20240115,141700,433243250,2540,2540,2540,2540,0
20240115,141600,433243250,2540,2540,2540,2540,0
20240115,141500,433243250,2540,2540,2540,2540,15
20240115,141400,433205150,2540,2540,2540,2540,0
20240115,141300,433205150,2540,2545,2545,2540,502
20240115,141200,431930060,2540,2545,2545,2540,504
20240115,141100,430647400,2540,2545,2545,2540,10
20240115,141000,430621975,2540,2540,2540,2540,50
20240115,140900,430494975,2540,2535,2540,2530,263
20240115,140800,429829525,2535,2530,2535,2530,5
20240115,140700,429816855,2530,2540,2540,2530,437
20240115,140600,428707975,2540,2540,2540,2540,21
20240115,140500,428654635,2540,2540,2540,2540,10
20240115,140400,428629235,2545,2545,2545,2545,0
20240115,140300,428629235,2545,2545,2545,2545,0
20240115,140200,428629235,2545,2540,2545,2540,12
20240115,140100,428598745,2540,2545,2545,2540,81
20240115,140000,428393000,2540,2540,2540,2540,12
20240115,135900,428362520,2545,2540,2545,2540,7
20240115,135800,428344730,2535,2535,2535,2535,0
20240115,135700,428344730,2535,2535,2535,2535,1
20240115,135600,428342195,2535,2540,2540,2535,29
20240115,135500,428268585,2540,2545,2545,2540,11
20240115,135400,428240640,2525,2530,2530,2525,1082
20240115,135300,425504460,2530,2530,2530,2530,0
20240115,135200,425504460,2530,2545,2545,2530,3040
20240115,135100,417809615,2545,2545,2545,2545,20
20240115,135000,417758715,2535,2535,2535,2535,80
20240115,134900,417555915,2535,2535,2535,2535,810
20240115,134800,415502565,2540,2540,2540,2540,0
20240115,134700,415502565,2540,2540,2540,2540,10
20240115,134600,415477165,2540,2540,2540,2540,0
20240115,134500,415477165,2540,2540,2540,2540,10
20240115,134400,415451765,2545,2540,2545,2540,11
20240115,134300,415423820,2545,2540,2545,2540,13
20240115,134200,415390795,2540,2540,2540,2540,219
20240115,134100,414834535,2545,2545,2545,2545,10
20240115,134000,414809085,2545,2545,2545,2545,3
20240115,133900,414801450,2545,2545,2545,2545,0
20240115,133800,414801450,2545,2545,2545,2545,0
20240115,133700,414801450,2545,2545,2545,2545,0
20240115,133600,414801450,2545,2545,2545,2545,10
20240115,133500,414776000,2545,2535,2545,2535,306
20240115,133400,413998970,2535,2535,2535,2535,120
20240115,133300,413694770,2530,2535,2535,2530,2000
20240115,133200,408632060,2540,2540,2540,2540,2
20240115,133100,408626980,2545,2540,2545,2540,14
20240115,133000,408591405,2545,2545,2545,2545,16
20240115,132900,408550685,2545,2545,2545,2545,8
20240115,132800,408530325,2545,2540,2545,2530,1600
20240115,132700,404475540,2545,2540,2545,2540,820
20240115,132600,402390225,2540,2540,2540,2540,0
20240115,132500,402390225,2540,2540,2540,2540,100
20240115,132400,402136225,2540,2535,2540,2535,1004
20240115,132300,399591065,2540,2540,2540,2535,214
20240115,132200,399047975,2540,2540,2540,2540,8
20240115,132100,399027655,2535,2535,2535,2535,583
20240115,132000,397549750,2545,2545,2545,2545,89
20240115,131900,397323245,2545,2545,2545,2545,89
20240115,131800,397096740,2545,2545,2545,2545,0
20240115,131700,397096740,2545,2540,2545,2540,43
20240115,131600,396987325,2540,2540,2540,2540,20
20240115,131500,396936525,2540,2540,2540,2540,0
20240115,131400,396936525,2540,2540,2540,2540,475
20240115,131300,395730025,2540,2540,2545,2540,3241
20240115,131200,387497835,2545,2545,2545,2545,0
20240115,131100,387497835,2545,2545,2545,2545,10
20240115,131000,387472385,2540,2540,2540,2540,0
20240115,130900,387472385,2540,2540,2540,2540,9
20240115,130800,387449525,2540,2540,2540,2540,0
20240115,130700,387449525,2540,2545,2545,2540,1605
20240115,130600,383372725,2540,2550,2550,2540,897
20240115,130500,381089955,2550,2550,2550,2550,4906
20240115,130400,368579655,2555,2555,2555,2555,0
20240115,130300,368579655,2555,2555,2555,2555,100
20240115,130200,368324155,2555,2555,2555,2555,0
20240115,130100,368324155,2555,2555,2555,2555,174
20240115,130000,367879585,2555,2555,2555,2555,0
20240115,125900,367879585,2555,2555,2555,2555,0
20240115,125800,367879585,2555,2555,2560,2555,613
20240115,125700,366313350,2555,2555,2555,2555,16
20240115,125600,366272470,2555,2555,2555,2555,1631
20240115,125500,362105265,2560,2560,2560,2560,0
20240115,125400,362105265,2560,2560,2560,2555,1283
20240115,125300,358827165,2560,2560,2560,2560,5
20240115,125200,358814365,2560,2555,2560,2555,13
20240115,125100,358781090,2555,2555,2555,2555,0
20240115,125000,358781090,2555,2555,2555,2555,200
20240115,124900,358270090,2555,2555,2555,2555,800
20240115,124800,356226090,2555,2555,2555,2555,300
20240115,124700,355459590,2550,2550,2550,2550,40
20240115,124600,355357590,2555,2555,2555,2555,0
20240115,124500,355357590,2555,2555,2555,2555,345
20240115,124400,354476115,2555,2555,2555,2555,2
20240115,124300,354471005,2555,2555,2555,2550,368
20240115,124200,353532265,2555,2555,2555,2555,19
20240115,124100,353483720,2555,2555,2555,2555,1
20240115,124000,353481165,2555,2555,2555,2555,0
20240115,123900,353481165,2555,2555,2555,2555,59
20240115,123800,353330420,2550,2555,2555,2550,53
20240115,123700,353195255,2550,2550,2550,2550,40
20240115,123600,353093255,2550,2550,2550,2550,1
20240115,123500,353090705,2555,2555,2555,2555,0
20240115,123400,353090705,2555,2555,2555,2555,0
20240115,123300,353090705,2555,2555,2555,2555,365
20240115,123200,352158130,2555,2555,2555,2555,51
20240115,123100,352027825,2555,2555,2555,2555,24
20240115,123000,351966505,2550,2555,2555,2550,103
20240115,122900,351703785,2550,2550,2550,2550,24
20240115,122800,351642585,2555,2555,2555,2555,1
20240115,122700,351640030,2555,2555,2555,2555,1
20240115,122600,351637475,2555,2550,2555,2550,46
20240115,122500,351520170,2550,2550,2550,2550,300
20240115,122400,350755170,2550,2555,2555,2550,183
20240115,122300,350288505,2555,2550,2555,2550,698
20240115,122200,348508595,2550,2550,2550,2545,216
20240115,122100,347958295,2550,2550,2550,2550,1
20240115,122000,347955745,2550,2550,2550,2550,9
20240115,121900,347932795,2550,2550,2550,2550,3
20240115,121800,347925145,2550,2550,2550,2550,101
20240115,121700,347667595,2550,2550,2550,2550,3
20240115,121600,347659945,2550,2550,2550,2550,0
20240115,121500,347659945,2550,2550,2550,2550,11
20240115,121400,347631895,2550,2550,2550,2550,12
20240115,121300,347601295,2550,2550,2550,2550,1691
20240115,121200,343289245,2550,2550,2550,2550,3
20240115,121100,343281595,2545,2545,2545,2545,1405
20240115,121000,339705870,2545,2545,2545,2545,7
20240115,120900,339688055,2545,2545,2545,2545,0
20240115,120800,339688055,2545,2545,2545,2545,567
20240115,120700,338245040,2545,2545,2545,2545,5
20240115,120600,338232315,2545,2545,2545,2545,1166
20240115,120500,335264845,2550,2550,2550,2545,431
20240115,120400,334167795,2550,2550,2550,2550,138
20240115,120300,333815895,2550,2550,2550,2550,20
20240115,120200,333764895,2550,2545,2550,2545,2
20240115,120100,333759800,2550,2550,2550,2550,0
20240115,120000,333759800,2550,2550,2550,2550,10
20240115,115900,333734300,2550,2550,2550,2550,50
20240115,115800,333606800,2550,2550,2550,2550,1
20240115,115700,333604250,2550,2555,2555,2550,1758
20240115,115600,329121345,2555,2550,2555,2550,234
20240115,115500,328524530,2555,2550,2555,2550,1226
20240115,115400,325398220,2550,2550,2550,2550,3600
20240115,115300,316218220,2555,2555,2555,2555,54
20240115,115200,316080250,2555,2555,2555,2555,10
20240115,115100,316054700,2555,2555,2555,2555,604
20240115,115000,314511480,2555,2555,2555,2555,1186
20240115,114900,311481250,2555,2555,2555,2555,411
20240115,114800,310431145,2555,2555,2555,2555,1
20240115,114700,310428590,2555,2555,2555,2555,0
20240115,114600,310428590,2555,2555,2555,2555,10
20240115,114500,310403040,2555,2555,2555,2555,0
20240115,114400,310403040,2555,2550,2555,2550,1621
20240115,114300,306269460,2555,2555,2555,2555,20
20240115,114200,306218360,2555,2555,2555,2555,10
20240115,114100,306192810,2555,2550,2555,2550,572
20240115,114000,304733350,2550,2550,2550,2550,15
20240115,113900,304695100,2555,2555,2555,2555,0
20240115,113800,304695100,2555,2555,2555,2555,50
20240115,113700,304567350,2550,2550,2555,2550,800
20240115,113600,302523850,2555,2550,2555,2550,1523
20240115,113500,298637585,2555,2555,2555,2555,100
20240115,113400,298382085,2555,2555,2555,2555,33
20240115,113300,298297770,2555,2555,2555,2555,40
20240115,113200,298195570,2560,2560,2560,2560,0
20240115,113100,298195570,2560,2560,2560,2560,0
20240115,113000,298195570,2560,2555,2560,2555,1036
20240115,112900,295548575,2555,2560,2560,2555,365
20240115,112800,294615925,2560,2560,2560,2560,10
20240115,112700,294590325,2560,2560,2560,2560,10
20240115,112600,294564725,2560,2560,2560,2560,0
20240115,112500,294564725,2560,2560,2560,2560,0
20240115,112400,294564725,2560,2560,2560,2560,16
20240115,112300,294523765,2555,2555,2555,2555,70
20240115,112200,294344915,2555,2555,2555,2555,0
20240115,112100,294344915,2555,2555,2555,2555,0
20240115,112000,294344915,2555,2555,2555,2555,2304
20240115,111900,288458195,2555,2555,2555,2555,1628
20240115,111800,284298655,2560,2560,2560,2560,0
20240115,111700,284298655,2560,2560,2560,2560,0
20240115,111600,284298655,2560,2560,2560,2560,3
20240115,111500,284290975,2560,2560,2560,2560,15
20240115,111400,284252575,2560,2560,2560,2560,70
20240115,111300,284073375,2565,2565,2565,2565,0
20240115,111200,284073375,2565,2565,2565,2565,438
20240115,111100,282949905,2565,2565,2565,2565,0
20240115,111000,282949905,2565,2565,2565,2565,100
20240115,110900,282693405,2565,2565,2565,2565,0
20240115,110800,282693405,2565,2565,2565,2565,30
20240115,110700,282616455,2565,2565,2565,2565,0
20240115,110600,282616455,2565,2565,2565,2565,1
20240115,110500,282613890,2555,2560,2560,2555,124
20240115,110400,282296620,2560,2560,2560,2560,12
20240115,110300,282265900,2565,2565,2565,2565,1164
20240115,110200,279280240,2565,2565,2565,2565,0
20240115,110100,279280240,2565,2560,2565,2560,70
20240115,110000,279101030,2560,2560,2560,2560,590
20240115,105900,277590630,2565,2565,2565,2565,0
20240115,105800,277590630,2565,2565,2565,2565,0
20240115,105700,277590630,2565,2565,2565,2565,658
20240115,105600,275902860,2555,2560,2560,2555,2279
20240115,105500,270071940,2565,2555,2565,2555,1451
20240115,105400,266364615,2560,2565,2565,2560,2
20240115,105300,266359490,2565,2560,2565,2560,5
20240115,105200,266346680,2565,2565,2565,2565,2
20240115,105100,266341550,2565,2570,2570,2565,10
20240115,105000,266315855,2555,2560,2560,2555,502
20240115,104900,265033210,2555,2555,2555,2555,0
20240115,104800,265033210,2555,2570,2570,2555,2401
20240115,104700,258898625,2555,2570,2570,2555,51
20240115,104600,258768290,2555,2560,2560,2555,400
20240115,104500,257744585,2570,2570,2570,2570,200
20240115,104400,257230585,2565,2565,2565,2565,1
20240115,104300,257228020,2570,2570,2570,2570,1
20240115,104200,257225450,2570,2570,2570,2570,101
20240115,104100,256965880,2570,2565,2570,2565,2
20240115,104000,256960745,2570,2570,2570,2570,1
20240115,103900,256958175,2570,2570,2570,2570,9
20240115,103800,256935045,2570,2570,2570,2570,196
20240115,103700,256431325,2555,2560,2560,2555,500
20240115,103600,255152710,2570,2565,2570,2565,238
20240115,103500,254542230,2565,2565,2570,2565,14
20240115,103400,254506315,2570,2560,2570,2560,332
20240115,103300,253656320,2560,2560,2560,2560,110
20240115,103200,253374720,2555,2555,2555,2555,516
20240115,103100,252056340,2560,2560,2565,2560,1988
20240115,103000,246967055,2565,2565,2565,2565,271
20240115,102900,246271940,2570,2565,2570,2565,102
20240115,102800,246009805,2565,2565,2565,2565,777
20240115,102700,244016800,2565,2560,2565,2560,289
20240115,102600,243276410,2565,2565,2565,2565,1
20240115,102500,243273845,2570,2565,2570,2560,60
20240115,102400,243120230,2570,2570,2570,2570,8
20240115,102300,243099670,2565,2570,2570,2565,1748
20240115,102200,238616040,2565,2565,2565,2565,22
20240115,102100,238559610,2570,2570,2570,2570,8
20240115,102000,238539050,2570,2570,2570,2570,3
20240115,101900,238531340,2570,2570,2570,2570,356
20240115,101800,237616420,2570,2570,2570,2570,11
20240115,101700,237588150,2565,2565,2565,2565,2576
20240115,101600,230980710,2565,2565,2565,2565,56
20240115,101500,230837070,2575,2575,2575,2575,0
20240115,101400,230837070,2575,2575,2575,2575,0
20240115,101300,230837070,2575,2565,2575,2565,1216
20240115,101200,227718010,2575,2575,2575,2575,0
20240115,101100,227718010,2575,2575,2575,2575,2
20240115,101000,227712860,2575,2575,2575,2575,0
20240115,100900,227712860,2575,2575,2575,2575,200
20240115,100800,227197860,2575,2575,2575,2575,196
20240115,100700,226693160,2575,2570,2575,2565,1003
20240115,100600,224119765,2575,2570,2575,2570,1010
20240115,100500,221524060,2575,2575,2575,2575,102
20240115,100400,221261410,2570,2570,2570,2570,0
20240115,100300,221261410,2570,2570,2570,2570,776
20240115,100200,219267090,2570,2565,2570,2565,1064
20240115,100100,216537870,2565,2565,2565,2565,2013
20240115,100000,211374525,2570,2570,2570,2570,0
20240115,095900,211374525,2570,2570,2570,2570,0
20240115,095800,211374525,2570,2565,2570,2565,21
20240115,095700,211320655,2570,2570,2570,2565,380
20240115,095600,210344900,2565,2565,2565,2565,487
20240115,095500,209095745,2565,2565,2565,2565,1000
20240115,095400,206530745,2575,2565,2575,2565,1004
20240115,095300,203955445,2570,2570,2570,2570,1353
20240115,095200,200478235,2575,2570,2575,2570,186
20240115,095100,200000195,2570,2575,2575,2570,1278
20240115,095000,196715730,2570,2570,2575,2570,1205
20240115,094900,193618855,2575,2575,2575,2575,0
20240115,094800,193618855,2575,2575,2575,2575,2255
20240115,094700,187812230,2575,2580,2580,2575,697
20240115,094600,186016470,2580,2580,2580,2580,249
20240115,094500,185374050,2580,2580,2580,2580,200
20240115,094400,184858050,2585,2590,2590,2585,93
20240115,094300,184617185,2590,2590,2590,2590,282
20240115,094200,183886805,2590,2585,2590,2575,1016
20240115,094100,181256010,2585,2580,2585,2580,601
20240115,094000,179704425,2580,2580,2580,2580,1
20240115,093900,179701845,2575,2575,2575,2575,15
20240115,093800,179663220,2570,2575,2575,2570,911
20240115,093700,177320950,2575,2575,2575,2575,173
20240115,093600,176875475,2575,2575,2575,2575,11
20240115,093500,176847150,2575,2570,2575,2570,2591
20240115,093400,170188270,2570,2575,2575,2570,83
20240115,093300,169974750,2570,2570,2570,2570,270
20240115,093200,169280850,2570,2570,2570,2565,358
20240115,093100,168361820,2570,2575,2575,2570,283
20240115,093000,167633255,2570,2575,2575,2570,17
20240115,092900,167589560,2575,2575,2575,2575,45
20240115,092800,167473685,2575,2575,2575,2575,0
20240115,092700,167473685,2575,2575,2575,2575,0
20240115,092600,167473685,2575,2565,2575,2560,6098
20240115,092500,151851290,2570,2575,2575,2570,360
20240115,092400,150926040,2575,2575,2575,2575,390
20240115,092300,149921790,2585,2580,2585,2580,505
20240115,092200,148616385,2575,2575,2575,2575,74
20240115,092100,148425835,2575,2580,2580,2575,100
20240115,092000,148168085,2585,2585,2585,2585,1
20240115,091900,148165500,2585,2580,2585,2580,350
20240115,091800,147261000,2585,2570,2585,2565,4147
20240115,091700,136613175,2570,2575,2575,2570,1272
20240115,091600,133342400,2580,2590,2590,2580,539
20240115,091500,131950455,2590,2595,2595,2585,1180
20240115,091400,128893765,2595,2595,2595,2590,1361
20240115,091300,125363060,2595,2595,2595,2595,1089
20240115,091200,122537105,2595,2595,2595,2590,5086
20240115,091100,109342525,2595,2570,2595,2560,12526
20240115,091000,76964395,2565,2565,2565,2555,1300
20240115,090900,73639955,2560,2560,2565,2560,466
20240115,090800,72445820,2555,2550,2555,2550,808
20240115,090700,70382380,2550,2545,2555,2515,566
20240115,090600,68937855,2515,2540,2545,2515,764
20240115,090500,67014705,2540,2510,2540,2510,961
20240115,090400,64591570,2525,2525,2525,2525,4000
20240115,090300,54491570,2525,2515,2525,2510,1716
20240115,090200,50171385,2525,2510,2525,2510,1681
20240115,090100,45927610,2510,2535,2535,2500,7107
20240115,090000,28030070,2535,2550,2550,2535,11001