stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,191000,740571175,2535,2535,2535,2535,2160
20240116,190900,740571175,2535,2535,2535,2535,0
20240116,190800,740571175,2535,2535,2535,2535,0
20240116,190700,740571175,2535,2535,2535,2535,0
20240116,190600,740571175,2535,2535,2535,2535,0
20240116,190500,740571175,2535,2535,2535,2535,0
20240116,190400,740571175,2535,2535,2535,2535,0
20240116,190300,740571175,2535,2535,2535,2535,0
20240116,190200,740571175,2535,2535,2535,2535,0
20240116,190100,740571175,2535,2535,2535,2535,0
20240116,190000,740571175,2535,2535,2535,2535,0
20240116,185900,740571175,2535,2535,2535,2535,0
20240116,185800,740571175,2535,2535,2535,2535,0
20240116,185700,740571175,2535,2535,2535,2535,0
20240116,185600,740571175,2535,2535,2535,2535,0
20240116,185500,740571175,2535,2535,2535,2535,0
20240116,185400,740571175,2535,2535,2535,2535,0
20240116,185300,740571175,2535,2535,2535,2535,0
20240116,185200,740571175,2535,2535,2535,2535,0
20240116,185100,740571175,2535,2535,2535,2535,0
20240116,185000,740571175,2535,2535,2535,2535,0
20240116,184900,740571175,2535,2535,2535,2535,0
20240116,184800,740571175,2535,2535,2535,2535,0
20240116,184700,740571175,2535,2535,2535,2535,0
20240116,184600,740571175,2535,2535,2535,2535,0
20240116,184500,740571175,2535,2535,2535,2535,0
20240116,184400,740571175,2535,2535,2535,2535,0
20240116,184300,740571175,2535,2535,2535,2535,0
20240116,184200,740571175,2535,2535,2535,2535,0
20240116,184100,740571175,2535,2535,2535,2535,0
20240116,184000,740571175,2535,2535,2535,2535,2160
20240116,183900,740571175,2535,2535,2535,2535,0
20240116,183800,740571175,2535,2535,2535,2535,0
20240116,183700,740571175,2535,2535,2535,2535,0
20240116,183600,740571175,2535,2535,2535,2535,0
20240116,183500,740571175,2535,2535,2535,2535,0
20240116,183400,740571175,2535,2535,2535,2535,0
20240116,183300,740571175,2535,2535,2535,2535,0
20240116,183200,740571175,2535,2535,2535,2535,0
20240116,183100,740571175,2535,2535,2535,2535,0
20240116,183000,740571175,2535,2535,2535,2535,0
20240116,182900,740571175,2535,2535,2535,2535,0
20240116,182800,740571175,2535,2535,2535,2535,0
20240116,182700,740571175,2535,2535,2535,2535,0
20240116,182600,740571175,2535,2535,2535,2535,0
20240116,182500,740571175,2535,2535,2535,2535,0
20240116,182400,740571175,2535,2535,2535,2535,0
20240116,182300,740571175,2535,2535,2535,2535,0
20240116,182200,740571175,2535,2535,2535,2535,0
20240116,182100,740571175,2535,2535,2535,2535,0
20240116,182000,740571175,2535,2535,2535,2535,0
20240116,181900,740571175,2535,2535,2535,2535,0
20240116,181800,740571175,2535,2535,2535,2535,0
20240116,181700,740571175,2535,2535,2535,2535,0
20240116,181600,740571175,2535,2535,2535,2535,0
20240116,181500,740571175,2535,2535,2535,2535,0
20240116,181400,740571175,2535,2535,2535,2535,0
20240116,181300,740571175,2535,2535,2535,2535,0
20240116,181200,740571175,2535,2535,2535,2535,0
20240116,181100,740571175,2535,2535,2535,2535,0
20240116,181000,740571175,2535,2535,2535,2535,2160
20240116,180900,740571175,2535,2535,2535,2535,0
20240116,180800,740571175,2535,2535,2535,2535,0
20240116,180700,740571175,2535,2535,2535,2535,0
20240116,180600,740571175,2535,2535,2535,2535,0
20240116,180500,740571175,2535,2535,2535,2535,0
20240116,180400,740571175,2535,2535,2535,2535,0
20240116,180300,740571175,2535,2535,2535,2535,0
20240116,180200,740571175,2535,2535,2535,2535,0
20240116,180100,740571175,2535,2535,2535,2535,0
20240116,180000,740571175,2535,2535,2535,2535,0
20240116,175900,740571175,2535,2535,2535,2535,0
20240116,175800,740571175,2535,2535,2535,2535,0
20240116,175700,740571175,2535,2535,2535,2535,0
20240116,175600,740571175,2535,2535,2535,2535,0
20240116,175500,740571175,2535,2535,2535,2535,0
20240116,175400,740571175,2535,2535,2535,2535,0
20240116,175300,740571175,2535,2535,2535,2535,0
20240116,175200,740571175,2535,2535,2535,2535,0
20240116,175100,740571175,2535,2535,2535,2535,0
20240116,175000,740571175,2535,2535,2535,2535,0
20240116,174900,740571175,2535,2535,2535,2535,0
20240116,174800,740571175,2535,2535,2535,2535,0
20240116,174700,740571175,2535,2535,2535,2535,0
20240116,174600,740571175,2535,2535,2535,2535,0
20240116,174500,740571175,2535,2535,2535,2535,0
20240116,174400,740571175,2535,2535,2535,2535,0
20240116,174300,740571175,2535,2535,2535,2535,0
20240116,174200,740571175,2535,2535,2535,2535,0
20240116,174100,740571175,2535,2535,2535,2535,0
20240116,174000,740571175,2535,2535,2535,2535,2160
20240116,173900,740571175,2535,2535,2535,2535,0
20240116,173800,740571175,2535,2535,2535,2535,0
20240116,173700,740571175,2535,2535,2535,2535,0
20240116,173600,740571175,2535,2535,2535,2535,0
20240116,173500,740571175,2535,2535,2535,2535,0
20240116,173400,740571175,2535,2535,2535,2535,0
20240116,173300,740571175,2535,2535,2535,2535,0
20240116,173200,740571175,2535,2535,2535,2535,0
20240116,173100,740571175,2535,2535,2535,2535,0
20240116,173000,740571175,2535,2535,2535,2535,0
20240116,172900,740571175,2535,2535,2535,2535,0
20240116,172800,740571175,2535,2535,2535,2535,0
20240116,172700,740571175,2535,2535,2535,2535,0
20240116,172600,740571175,2535,2535,2535,2535,0
20240116,172500,740571175,2535,2535,2535,2535,0
20240116,172400,740571175,2535,2535,2535,2535,0
20240116,172300,740571175,2535,2535,2535,2535,0
20240116,172200,740571175,2535,2535,2535,2535,0
20240116,172100,740571175,2535,2535,2535,2535,0
20240116,172000,740571175,2535,2535,2535,2535,0
20240116,171900,740571175,2535,2535,2535,2535,0
20240116,171800,740571175,2535,2535,2535,2535,0
20240116,171700,740571175,2535,2535,2535,2535,0
20240116,171600,740571175,2535,2535,2535,2535,0
20240116,171500,740571175,2535,2535,2535,2535,0
20240116,171400,740571175,2535,2535,2535,2535,0
20240116,171300,740571175,2535,2535,2535,2535,0
20240116,171200,740571175,2535,2535,2535,2535,0
20240116,171100,740571175,2535,2535,2535,2535,0
20240116,171000,740571175,2535,2535,2535,2535,2160
20240116,170900,740571175,2535,2535,2535,2535,0
20240116,170800,740571175,2535,2535,2535,2535,0
20240116,170700,740571175,2535,2535,2535,2535,0
20240116,170600,740571175,2535,2535,2535,2535,0
20240116,170500,740571175,2535,2535,2535,2535,0
20240116,170400,740571175,2535,2535,2535,2535,0
20240116,170300,740571175,2535,2535,2535,2535,0
20240116,170200,740571175,2535,2535,2535,2535,0
20240116,170100,740571175,2535,2535,2535,2535,0
20240116,170000,740571175,2535,2535,2535,2535,0
20240116,165900,740571175,2535,2535,2535,2535,0
20240116,165800,740571175,2535,2535,2535,2535,0
20240116,165700,740571175,2535,2535,2535,2535,0
20240116,165600,740571175,2535,2535,2535,2535,0
20240116,165500,740571175,2535,2535,2535,2535,0
20240116,165400,740571175,2535,2535,2535,2535,0
20240116,165300,740571175,2535,2535,2535,2535,0
20240116,165200,740571175,2535,2535,2535,2535,0
20240116,165100,740571175,2535,2535,2535,2535,0
20240116,165000,740571175,2535,2535,2535,2535,0
20240116,164900,740571175,2535,2535,2535,2535,0
20240116,164800,740571175,2535,2535,2535,2535,0
20240116,164700,740571175,2535,2535,2535,2535,0
20240116,164600,740571175,2535,2535,2535,2535,0
20240116,164500,740571175,2535,2535,2535,2535,0
20240116,164400,740571175,2535,2535,2535,2535,0
20240116,164300,740571175,2535,2535,2535,2535,0
20240116,164200,740571175,2535,2535,2535,2535,0
20240116,164100,740571175,2535,2535,2535,2535,0
20240116,164000,740571175,2535,2535,2535,2535,2160
20240116,163900,740571175,2535,2535,2535,2535,0
20240116,163800,740571175,2535,2535,2535,2535,0
20240116,163700,740571175,2535,2535,2535,2535,0
20240116,163600,740571175,2535,2535,2535,2535,0
20240116,163500,740571175,2535,2535,2535,2535,0
20240116,163400,740571175,2535,2535,2535,2535,0
20240116,163300,740571175,2535,2535,2535,2535,0
20240116,163200,740571175,2535,2535,2535,2535,0
20240116,163100,740571175,2535,2535,2535,2535,0
20240116,163000,740571175,2535,2535,2535,2535,0
20240116,162900,740571175,2535,2535,2535,2535,0
20240116,162800,740571175,2535,2535,2535,2535,0
20240116,162700,740571175,2535,2535,2535,2535,0
20240116,162600,740571175,2535,2535,2535,2535,0
20240116,162500,740571175,2535,2535,2535,2535,0
20240116,162400,740571175,2535,2535,2535,2535,0
20240116,162300,740571175,2535,2535,2535,2535,0
20240116,162200,740571175,2535,2535,2535,2535,0
20240116,162100,740571175,2535,2535,2535,2535,0
20240116,162000,740571175,2535,2535,2535,2535,0
20240116,161900,740571175,2535,2535,2535,2535,0
20240116,161800,740571175,2535,2535,2535,2535,0
20240116,161700,740571175,2535,2535,2535,2535,0
20240116,161600,740571175,2535,2535,2535,2535,0
20240116,161500,740571175,2535,2535,2535,2535,0
20240116,161400,740571175,2535,2535,2535,2535,0
20240116,161300,740571175,2535,2535,2535,2535,0
20240116,161200,740571175,2535,2535,2535,2535,0
20240116,161100,740571175,2535,2535,2535,2535,0
20240116,161000,740571175,2535,2535,2535,2535,2160
20240116,160900,740571175,2535,2535,2535,2535,0
20240116,160800,740571175,2535,2535,2535,2535,0
20240116,160700,740571175,2535,2535,2535,2535,0
20240116,160600,740571175,2535,2535,2535,2535,0
20240116,160500,740571175,2535,2535,2535,2535,0
20240116,160400,740571175,2535,2535,2535,2535,0
20240116,160300,740571175,2535,2535,2535,2535,0
20240116,160200,740571175,2535,2535,2535,2535,0
20240116,160100,740571175,2535,2535,2535,2535,0
20240116,160000,740571175,2535,2535,2535,2535,0
20240116,155900,740571175,2535,2535,2535,2535,0
20240116,155800,740571175,2535,2535,2535,2535,0
20240116,155700,740571175,2535,2535,2535,2535,0
20240116,155600,740571175,2535,2535,2535,2535,0
20240116,155500,740571175,2535,2535,2535,2535,0
20240116,155400,740571175,2535,2535,2535,2535,0
20240116,155300,740571175,2535,2535,2535,2535,0
20240116,155200,740571175,2535,2535,2535,2535,0
20240116,155100,740571175,2535,2535,2535,2535,0
20240116,155000,740571175,2535,2535,2535,2535,0
20240116,154900,740571175,2535,2535,2535,2535,0
20240116,154800,740571175,2535,2535,2535,2535,0
20240116,154700,740571175,2535,2535,2535,2535,0
20240116,154600,740571175,2535,2535,2535,2535,0
20240116,154500,740571175,2535,2535,2535,2535,0
20240116,154400,740571175,2535,2535,2535,2535,0
20240116,154300,740571175,2535,2535,2535,2535,0
20240116,154200,740571175,2535,2535,2535,2535,0
20240116,154100,740571175,2535,2535,2535,2535,0
20240116,154000,740571175,2535,2535,2535,2535,2160
20240116,153900,740571175,2535,2535,2535,2535,0
20240116,153800,740571175,2535,2535,2535,2535,0
20240116,153700,740571175,2535,2535,2535,2535,0
20240116,153600,740571175,2535,2535,2535,2535,0
20240116,153500,740571175,2535,2535,2535,2535,0
20240116,153400,740571175,2535,2535,2535,2535,0
20240116,153300,740571175,2535,2535,2535,2535,0
20240116,153200,740571175,2535,2535,2535,2535,0
20240116,153100,740571175,2535,2535,2535,2535,0
20240116,153000,740571175,2535,2535,2535,2535,2160
20240116,152900,735095575,2535,2535,2535,2535,0
20240116,152800,735095575,2535,2535,2535,2535,0
20240116,152700,735095575,2535,2535,2535,2535,0
20240116,152600,735095575,2535,2535,2535,2535,0
20240116,152500,735095575,2535,2535,2535,2535,0
20240116,152400,735095575,2535,2535,2535,2535,0
20240116,152300,735095575,2535,2535,2535,2535,0
20240116,152200,735095575,2535,2535,2535,2535,0
20240116,152100,735095575,2535,2535,2535,2535,0
20240116,152000,735095575,2535,2535,2535,2535,0
20240116,151900,735095575,2535,2540,2540,2535,122
20240116,151800,734785750,2535,2545,2545,2535,1575
20240116,151700,730785155,2545,2540,2545,2535,1006
20240116,151600,728234895,2540,2540,2540,2540,796
20240116,151500,726213055,2540,2545,2545,2540,200
20240116,151400,725705045,2540,2545,2545,2540,20
20240116,151300,725654240,2545,2545,2545,2540,854
20240116,151200,723485070,2545,2545,2545,2545,0
20240116,151100,723485070,2545,2535,2545,2535,1021
20240116,151000,720891825,2540,2540,2540,2540,1
20240116,150900,720889285,2540,2540,2540,2540,11
20240116,150800,720861345,2540,2540,2540,2540,30
20240116,150700,720785145,2540,2540,2540,2540,1005
20240116,150600,718232445,2540,2540,2540,2540,10
20240116,150500,718207045,2540,2535,2540,2535,1314
20240116,150400,714876050,2540,2540,2540,2535,253
20240116,150300,714234180,2540,2535,2540,2535,16
20240116,150200,714193595,2535,2540,2540,2535,247
20240116,150100,713566445,2535,2535,2535,2535,2
20240116,150000,713561375,2540,2540,2540,2540,10
20240116,145900,713535975,2540,2540,2540,2540,1181
20240116,145800,710536235,2540,2540,2540,2540,2
20240116,145700,710531155,2535,2535,2535,2535,0
20240116,145600,710531155,2535,2535,2535,2535,0
20240116,145500,710531155,2535,2535,2535,2535,222
20240116,145400,709968385,2535,2540,2540,2535,48
20240116,145300,709846700,2540,2540,2540,2535,1308
20240116,145200,706524385,2540,2540,2540,2540,0
20240116,145100,706524385,2540,2540,2540,2540,610
20240116,145000,704974985,2540,2540,2540,2540,0
20240116,144900,704974985,2540,2540,2540,2540,3905
20240116,144800,695056285,2540,2540,2540,2540,0
20240116,144700,695056285,2540,2540,2540,2540,0
20240116,144600,695056285,2540,2545,2550,2540,267
20240116,144500,694378065,2550,2550,2550,2550,0
20240116,144400,694378065,2550,2550,2550,2550,1
20240116,144300,694375515,2550,2545,2550,2545,1076
20240116,144200,691637085,2545,2545,2545,2545,31
20240116,144100,691558190,2545,2545,2545,2545,400
20240116,144000,690540190,2540,2540,2540,2540,200
20240116,143900,690032190,2540,2540,2540,2540,1800
20240116,143800,685460190,2545,2545,2545,2545,2163
20240116,143700,679955355,2545,2545,2545,2545,0
20240116,143600,679955355,2545,2540,2545,2540,1102
20240116,143500,677156020,2540,2540,2540,2540,364
20240116,143400,676231460,2540,2540,2540,2540,5388
20240116,143300,662545940,2540,2540,2540,2540,0
20240116,143200,662545940,2540,2540,2540,2540,0
20240116,143100,662545940,2540,2545,2545,2540,260
20240116,143000,661884420,2545,2545,2545,2545,222
20240116,142900,661319430,2545,2545,2545,2545,5
20240116,142800,661306705,2540,2540,2545,2540,3
20240116,142700,661299080,2540,2540,2540,2540,0
20240116,142600,661299080,2540,2540,2540,2540,700
20240116,142500,659521080,2545,2545,2545,2545,1
20240116,142400,659518535,2545,2545,2545,2545,0
20240116,142300,659518535,2545,2545,2545,2545,500
20240116,142200,658246035,2550,2550,2550,2550,0
20240116,142100,658246035,2550,2550,2550,2550,1
20240116,142000,658243485,2550,2550,2550,2550,0
20240116,141900,658243485,2550,2545,2550,2545,2
20240116,141800,658238390,2550,2550,2550,2550,0
20240116,141700,658238390,2550,2550,2550,2550,0
20240116,141600,658238390,2550,2545,2550,2545,104
20240116,141500,657973195,2545,2545,2545,2545,19
20240116,141400,657924840,2545,2550,2555,2545,406
20240116,141300,656891055,2550,2540,2550,2540,15
20240116,141200,656852915,2545,2545,2545,2545,74
20240116,141100,656664585,2555,2555,2555,2555,0
20240116,141000,656664585,2555,2555,2555,2555,1
20240116,140900,656662030,2550,2540,2550,2540,5400
20240116,140800,642896050,2550,2535,2550,2535,364
20240116,140700,641973250,2540,2555,2555,2540,5219
20240116,140600,628716945,2540,2545,2545,2540,240
20240116,140500,628106345,2545,2555,2555,2545,325
20240116,140400,627279200,2550,2555,2555,2550,2
20240116,140300,627274095,2555,2550,2555,2550,109
20240116,140200,626996050,2550,2550,2550,2550,10
20240116,140100,626970550,2550,2550,2550,2550,10
20240116,140000,626945050,2555,2545,2555,2545,502
20240116,135900,625667440,2555,2555,2555,2555,0
20240116,135800,625667440,2555,2555,2555,2555,0
20240116,135700,625667440,2555,2555,2555,2555,0
20240116,135600,625667440,2555,2555,2555,2555,0
20240116,135500,625667440,2555,2555,2555,2555,0
20240116,135400,625667440,2555,2555,2555,2555,500
20240116,135300,624389940,2555,2555,2555,2555,1
20240116,135200,624387385,2550,2545,2550,2545,1020
20240116,135100,621786390,2550,2550,2550,2550,0
20240116,135000,621786390,2550,2550,2550,2550,5
20240116,134900,621773640,2550,2550,2550,2550,0
20240116,134800,621773640,2550,2550,2550,2550,1
20240116,134700,621771090,2550,2550,2550,2550,2
20240116,134600,621765990,2540,2550,2550,2540,52
20240116,134500,621633880,2550,2550,2550,2550,1
20240116,134400,621631330,2550,2550,2550,2550,0
20240116,134300,621631330,2550,2550,2550,2550,0
20240116,134200,621631330,2550,2550,2550,2550,1
20240116,134100,621628780,2550,2550,2550,2550,0
20240116,134000,621628780,2550,2550,2550,2550,0
20240116,133900,621628780,2550,2550,2550,2550,1
20240116,133800,621626230,2550,2550,2550,2550,21
20240116,133700,621572680,2550,2550,2550,2550,100
20240116,133600,621317680,2555,2555,2555,2555,2007
20240116,133500,616189795,2555,2555,2555,2555,0
20240116,133400,616189795,2555,2555,2555,2555,30
20240116,133300,616113145,2555,2555,2555,2555,0
20240116,133200,616113145,2555,2555,2555,2555,0
20240116,133100,616113145,2555,2555,2555,2555,0
20240116,133000,616113145,2555,2535,2555,2535,157
20240116,132900,615714960,2535,2535,2535,2535,0
20240116,132800,615714960,2535,2535,2535,2535,0
20240116,132700,615714960,2535,2535,2535,2535,0
20240116,132600,615714960,2535,2540,2540,2535,398
20240116,132500,614704490,2540,2540,2540,2540,0
20240116,132400,614704490,2540,2545,2545,2540,4573
20240116,132300,603087720,2550,2550,2550,2550,50
20240116,132200,602960220,2550,2550,2550,2550,2
20240116,132100,602955120,2545,2545,2545,2545,10
20240116,132000,602929670,2545,2545,2545,2545,0
20240116,131900,602929670,2545,2545,2545,2545,0
20240116,131800,602929670,2545,2545,2545,2545,0
20240116,131700,602929670,2545,2545,2545,2545,159
20240116,131600,602525015,2545,2545,2545,2545,293
20240116,131500,601779330,2540,2540,2540,2540,271
20240116,131400,601090990,2545,2545,2545,2545,0
20240116,131300,601090990,2545,2545,2545,2545,1
20240116,131200,601088445,2545,2545,2545,2545,50
20240116,131100,600961195,2540,2540,2540,2540,780
20240116,131000,598979995,2540,2540,2540,2540,381
20240116,130900,598012255,2540,2540,2540,2540,1158
20240116,130800,595070935,2545,2545,2545,2545,6
20240116,130700,595055665,2545,2545,2545,2545,1000
20240116,130600,592510665,2545,2545,2545,2545,362
20240116,130500,591589375,2545,2545,2545,2545,508
20240116,130400,590296515,2550,2550,2550,2550,10
20240116,130300,590271015,2550,2550,2550,2550,0
20240116,130200,590271015,2550,2550,2550,2550,2
20240116,130100,590265915,2550,2550,2550,2550,100
20240116,130000,590010915,2545,2545,2545,2545,0
20240116,125900,590010915,2545,2545,2545,2545,40
20240116,125800,589909115,2550,2555,2555,2550,964
20240116,125700,587450895,2555,2550,2555,2550,121
20240116,125600,587141945,2550,2550,2550,2550,300
20240116,125500,586376945,2550,2550,2550,2550,852
20240116,125400,584204345,2550,2550,2550,2550,0
20240116,125300,584204345,2550,2550,2550,2550,283
20240116,125200,583482695,2550,2550,2550,2550,0
20240116,125100,583482695,2550,2550,2550,2550,7
20240116,125000,583464845,2550,2550,2550,2550,103
20240116,124900,583202195,2550,2550,2550,2550,0
20240116,124800,583202195,2550,2550,2550,2550,20
20240116,124700,583151195,2550,2550,2550,2550,0
20240116,124600,583151195,2550,2550,2550,2550,27
20240116,124500,583082345,2550,2550,2550,2550,473
20240116,124400,581876195,2550,2550,2550,2550,1
20240116,124300,581873645,2540,2540,2540,2540,0
20240116,124200,581873645,2540,2540,2540,2540,0
20240116,124100,581873645,2540,2540,2540,2540,100
20240116,124000,581619645,2550,2540,2550,2540,1980
20240116,123900,576590435,2540,2550,2550,2540,602
20240116,123800,575059775,2545,2550,2550,2545,500
20240116,123700,573786680,2555,2555,2555,2555,156
20240116,123600,573388100,2555,2550,2555,2550,310
20240116,123500,572597550,2555,2555,2555,2550,27
20240116,123400,572528575,2555,2555,2555,2555,0
20240116,123300,572528575,2555,2555,2555,2555,0
20240116,123200,572528575,2555,2555,2555,2555,101
20240116,123100,572270520,2555,2555,2555,2555,0
20240116,123000,572270520,2555,2555,2555,2555,1
20240116,122900,572267965,2555,2545,2555,2545,301
20240116,122800,571501910,2555,2555,2555,2555,0
20240116,122700,571501910,2555,2555,2555,2555,4
20240116,122600,571491690,2550,2555,2555,2550,1478
20240116,122500,567722780,2555,2555,2555,2555,2
20240116,122400,567717670,2555,2555,2555,2555,2
20240116,122300,567712560,2540,2545,2555,2540,514
20240116,122200,566405665,2555,2545,2555,2545,1284
20240116,122100,563137875,2550,2550,2550,2550,218
20240116,122000,562581975,2550,2550,2550,2550,0
20240116,121900,562581975,2550,2550,2550,2550,10
20240116,121800,562556475,2550,2545,2550,2545,1312
20240116,121700,559217210,2545,2555,2555,2545,800
20240116,121600,557180910,2555,2555,2555,2555,0
20240116,121500,557180910,2555,2555,2555,2555,100
20240116,121400,556925410,2555,2555,2555,2555,0
20240116,121300,556925410,2555,2555,2555,2555,100
20240116,121200,556669910,2560,2560,2560,2560,0
20240116,121100,556669910,2560,2560,2560,2560,0
20240116,121000,556669910,2560,2560,2560,2560,0
20240116,120900,556669910,2560,2560,2560,2560,47
20240116,120800,556549590,2560,2560,2560,2560,200
20240116,120700,556037590,2560,2560,2560,2560,400
20240116,120600,555013590,2560,2560,2560,2560,0
20240116,120500,555013590,2560,2560,2560,2560,0
20240116,120400,555013590,2560,2560,2560,2560,0
20240116,120300,555013590,2560,2560,2560,2560,0
20240116,120200,555013590,2560,2545,2560,2545,823
20240116,120100,552918305,2560,2560,2560,2560,0
20240116,120000,552918305,2560,2560,2560,2560,11
20240116,115900,552890145,2560,2560,2560,2560,0
20240116,115800,552890145,2560,2545,2560,2545,78
20240116,115700,552691555,2550,2550,2550,2550,49
20240116,115600,552566605,2560,2560,2560,2560,0
20240116,115500,552566605,2560,2560,2560,2560,0
20240116,115400,552566605,2560,2550,2560,2550,51
20240116,115300,552436055,2560,2560,2560,2560,0
20240116,115200,552436055,2560,2560,2560,2560,2
20240116,115100,552430935,2555,2555,2555,2555,0
20240116,115000,552430935,2555,2555,2560,2555,30
20240116,114900,552354260,2555,2555,2555,2555,1
20240116,114800,552351705,2555,2555,2555,2555,0
20240116,114700,552351705,2555,2555,2555,2555,1
20240116,114600,552349150,2545,2545,2545,2545,0
20240116,114500,552349150,2545,2545,2545,2545,400
20240116,114400,551331150,2555,2555,2555,2555,0
20240116,114300,551331150,2555,2555,2555,2555,0
20240116,114200,551331150,2555,2555,2555,2555,30
20240116,114100,551254500,2555,2555,2555,2555,0
20240116,114000,551254500,2555,2555,2555,2555,1
20240116,113900,551251945,2555,2555,2555,2555,1
20240116,113800,551249390,2545,2555,2555,2545,35
20240116,113700,551160170,2560,2560,2560,2560,0
20240116,113600,551160170,2560,2560,2560,2560,0
20240116,113500,551160170,2560,2560,2560,2560,0
20240116,113400,551160170,2560,2560,2560,2560,1
20240116,113300,551157610,2555,2555,2555,2555,5
20240116,113200,551144835,2555,2560,2560,2535,5021
20240116,113100,538371330,2565,2565,2565,2565,112
20240116,113000,538084050,2560,2560,2560,2560,39
20240116,112900,537984210,2560,2560,2560,2560,4
20240116,112800,537973970,2565,2565,2565,2565,0
20240116,112700,537973970,2565,2565,2565,2565,408
20240116,112600,536927450,2570,2570,2570,2570,348
20240116,112500,536033090,2570,2570,2570,2570,1
20240116,112400,536030520,2565,2565,2565,2565,45
20240116,112300,535915095,2565,2565,2565,2565,59
20240116,112200,535763760,2565,2570,2570,2565,2
20240116,112100,535758625,2565,2565,2565,2565,53
20240116,112000,535622680,2565,2555,2565,2555,5
20240116,111900,535609895,2550,2550,2550,2550,37
20240116,111800,535515545,2545,2570,2570,2545,2124
20240116,111700,530081720,2570,2570,2570,2570,1
20240116,111600,530079150,2575,2575,2575,2575,13
20240116,111500,530045675,2575,2575,2575,2575,30
20240116,111400,529968425,2560,2560,2560,2560,1000
20240116,111300,527408425,2560,2560,2560,2560,100
20240116,111200,527152425,2560,2570,2570,2560,1673
20240116,111100,522868455,2555,2565,2565,2555,1411
20240116,111000,519259240,2575,2575,2575,2575,0
20240116,110900,519259240,2575,2575,2575,2575,0
20240116,110800,519259240,2575,2575,2575,2575,100
20240116,110700,519001740,2575,2575,2575,2575,50
20240116,110600,518872990,2575,2570,2575,2570,433
20240116,110500,517759010,2555,2555,2555,2555,1
20240116,110400,517756455,2555,2560,2560,2555,365
20240116,110300,516823875,2560,2560,2560,2560,2258
20240116,110200,511043395,2560,2560,2560,2560,298
20240116,110100,510280515,2560,2560,2560,2560,623
20240116,110000,508685635,2560,2560,2560,2560,1400
20240116,105900,505101635,2565,2560,2565,2560,2802
20240116,105800,497916490,2560,2560,2560,2560,439
20240116,105700,496792650,2560,2560,2560,2560,1369
20240116,105600,493288010,2560,2565,2565,2560,201
20240116,105500,492772950,2560,2560,2560,2560,1500
20240116,105400,488932950,2560,2565,2565,2560,550
20240116,105300,487524700,2560,2560,2560,2560,250
20240116,105200,486884700,2560,2560,2560,2560,686
20240116,105100,485128540,2560,2560,2560,2560,100
20240116,105000,484872540,2555,2555,2555,2555,1696
20240116,104900,480539260,2555,2555,2555,2555,13
20240116,104800,480506045,2555,2555,2555,2555,700
20240116,104700,478717545,2550,2550,2550,2550,116
20240116,104600,478421745,2550,2550,2555,2550,2545
20240116,104500,471927495,2550,2550,2550,2550,169
20240116,104400,471496545,2550,2545,2550,2545,2382
20240116,104300,465426965,2545,2540,2545,2540,5
20240116,104200,465414260,2540,2540,2540,2540,0
20240116,104100,465414260,2540,2540,2540,2540,80
20240116,104000,465211060,2540,2540,2540,2540,500
20240116,103900,463941060,2540,2540,2540,2535,222
20240116,103800,463377185,2530,2530,2530,2530,0
20240116,103700,463377185,2530,2540,2540,2530,1074
20240116,103600,460656570,2540,2540,2540,2540,1
20240116,103500,460654030,2535,2535,2535,2535,1880
20240116,103400,455888230,2530,2530,2530,2530,0
20240116,103300,455888230,2530,2530,2530,2530,3301
20240116,103200,447536700,2525,2525,2525,2525,33
20240116,103100,447453375,2520,2520,2520,2520,0
20240116,103000,447453375,2520,2530,2530,2520,2906
20240116,102900,440106535,2530,2530,2530,2530,13
20240116,102800,440073645,2530,2530,2530,2530,1066
20240116,102700,437376665,2530,2530,2530,2530,220
20240116,102600,436820065,2515,2530,2535,2515,3971
20240116,102500,426820520,2535,2530,2535,2530,254
20240116,102400,426177850,2530,2525,2530,2515,2408
20240116,102300,420115185,2530,2525,2535,2525,208
20240116,102200,419588945,2520,2520,2520,2520,39
20240116,102100,419490665,2505,2530,2530,2505,13200
20240116,102000,386243325,2535,2535,2535,2535,269
20240116,101900,385561410,2530,2530,2530,2530,0
20240116,101800,385561410,2530,2530,2530,2530,10
20240116,101700,385536110,2535,2535,2535,2535,100
20240116,101600,385282610,2535,2535,2535,2535,617
20240116,101500,383718515,2540,2545,2545,2540,61
20240116,101400,383563300,2545,2545,2545,2545,2
20240116,101300,383558210,2530,2530,2530,2530,5
20240116,101200,383545560,2545,2530,2545,2530,501
20240116,101100,382278015,2530,2540,2545,2530,602
20240116,101000,380753930,2540,2540,2545,2530,526
20240116,100900,379422325,2540,2540,2540,2540,1
20240116,100800,379419785,2540,2525,2540,2525,4808
20240116,100700,367257200,2530,2535,2535,2530,1639
20240116,100600,363107845,2535,2535,2535,2530,3148
20240116,100500,355143140,2535,2550,2550,2535,6582
20240116,100400,338441600,2550,2540,2550,2540,401
20240116,100300,337423050,2545,2545,2545,2545,1461
20240116,100200,333704805,2555,2555,2555,2555,589
20240116,100100,332199910,2555,2545,2555,2545,1056
20240116,100000,329511500,2545,2545,2550,2545,218
20240116,095900,328956440,2545,2545,2545,2545,369
20240116,095800,328017335,2545,2555,2555,2545,6
20240116,095700,328002055,2545,2540,2545,2540,115
20240116,095600,327709945,2555,2555,2555,2540,525
20240116,095500,326376385,2540,2550,2550,2540,11346
20240116,095400,297500575,2555,2555,2555,2555,2861
20240116,095300,290190720,2560,2560,2560,2560,10
20240116,095200,290165120,2560,2560,2560,2560,122
20240116,095100,289852800,2550,2560,2560,2550,5733
20240116,095000,275200165,2560,2565,2565,2560,2226
20240116,094900,269493570,2565,2570,2570,2565,1507
20240116,094800,265628095,2570,2570,2570,2570,925
20240116,094700,263250845,2575,2575,2575,2575,1470
20240116,094600,259465595,2575,2580,2585,2570,1779
20240116,094500,254888945,2580,2580,2585,2580,3303
20240116,094400,246367190,2580,2585,2585,2580,4007
20240116,094300,236025250,2585,2575,2585,2575,1260
20240116,094200,232772150,2580,2585,2585,2580,4224
20240116,094100,221864605,2590,2590,2590,2590,785
20240116,094000,219831455,2595,2585,2595,2580,6309
20240116,093900,203505800,2580,2570,2580,2570,5978
20240116,093800,188111050,2570,2570,2570,2565,823
20240116,093700,185997905,2570,2575,2580,2570,6271
20240116,093600,169862960,2580,2580,2580,2580,1753
20240116,093500,165340220,2580,2585,2585,2580,2214
20240116,093400,159626595,2580,2585,2590,2580,3938
20240116,093300,149464190,2585,2575,2585,2575,6746
20240116,093200,132063735,2575,2565,2575,2560,7032
20240116,093100,114030740,2565,2565,2565,2560,1283
20240116,093000,110745310,2560,2565,2565,2560,137
20240116,092900,110394155,2565,2565,2565,2565,30
20240116,092800,110317205,2560,2565,2565,2560,1216
20240116,092700,107204030,2570,2565,2570,2565,744
20240116,092600,105294945,2570,2575,2575,2570,72
20240116,092500,105109895,2575,2585,2585,2575,634
20240116,092400,103476745,2580,2585,2585,2575,3016
20240116,092300,95682220,2585,2585,2585,2580,1132
20240116,092200,92758610,2585,2585,2590,2585,3255
20240116,092100,84342100,2585,2565,2585,2565,12662
20240116,092000,51703940,2560,2565,2565,2555,791
20240116,091900,49681040,2565,2565,2565,2560,324
20240116,091800,48850005,2560,2565,2565,2560,30
20240116,091700,48773100,2565,2560,2565,2555,402
20240116,091600,47744025,2560,2560,2560,2555,1265
20240116,091500,44509630,2560,2555,2560,2555,84
20240116,091400,44294750,2560,2555,2560,2555,1062
20240116,091300,41578030,2555,2550,2555,2550,1690
20240116,091200,37268440,2550,2545,2550,2545,404
20240116,091100,36239740,2550,2550,2555,2550,261
20240116,091000,35574170,2550,2550,2550,2550,137
20240116,090900,35224820,2550,2545,2550,2545,535
20240116,090800,33860615,2545,2545,2545,2545,1335
20240116,090700,30463040,2545,2540,2545,2540,560
20240116,090600,29040390,2540,2545,2550,2540,1384
20240116,090500,25520945,2545,2545,2545,2545,449
20240116,090400,24378240,2540,2525,2540,2525,264
20240116,090300,23709455,2525,2520,2525,2505,3442
20240116,090200,15078635,2520,2520,2520,2520,1
20240116,090100,15076115,2520,2520,2520,2520,7
20240116,090000,15058475,2505,2505,2510,2505,6011