stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,191000,1006296340,2450,2450,2450,2450,2547
20240117,190900,1006296340,2450,2450,2450,2450,0
20240117,190800,1006296340,2450,2450,2450,2450,0
20240117,190700,1006296340,2450,2450,2450,2450,0
20240117,190600,1006296340,2450,2450,2450,2450,0
20240117,190500,1006296340,2450,2450,2450,2450,0
20240117,190400,1006296340,2450,2450,2450,2450,0
20240117,190300,1006296340,2450,2450,2450,2450,0
20240117,190200,1006296340,2450,2450,2450,2450,0
20240117,190100,1006296340,2450,2450,2450,2450,0
20240117,190000,1006296340,2450,2450,2450,2450,0
20240117,185900,1006296340,2450,2450,2450,2450,0
20240117,185800,1006296340,2450,2450,2450,2450,0
20240117,185700,1006296340,2450,2450,2450,2450,0
20240117,185600,1006296340,2450,2450,2450,2450,0
20240117,185500,1006296340,2450,2450,2450,2450,0
20240117,185400,1006296340,2450,2450,2450,2450,0
20240117,185300,1006296340,2450,2450,2450,2450,0
20240117,185200,1006296340,2450,2450,2450,2450,0
20240117,185100,1006296340,2450,2450,2450,2450,0
20240117,185000,1006296340,2450,2450,2450,2450,0
20240117,184900,1006296340,2450,2450,2450,2450,0
20240117,184800,1006296340,2450,2450,2450,2450,0
20240117,184700,1006296340,2450,2450,2450,2450,0
20240117,184600,1006296340,2450,2450,2450,2450,0
20240117,184500,1006296340,2450,2450,2450,2450,0
20240117,184400,1006296340,2450,2450,2450,2450,0
20240117,184300,1006296340,2450,2450,2450,2450,0
20240117,184200,1006296340,2450,2450,2450,2450,0
20240117,184100,1006296340,2450,2450,2450,2450,0
20240117,184000,1006296340,2450,2450,2450,2450,2547
20240117,183900,1006296340,2450,2450,2450,2450,0
20240117,183800,1006296340,2450,2450,2450,2450,0
20240117,183700,1006296340,2450,2450,2450,2450,0
20240117,183600,1006296340,2450,2450,2450,2450,0
20240117,183500,1006296340,2450,2450,2450,2450,0
20240117,183400,1006296340,2450,2450,2450,2450,0
20240117,183300,1006296340,2450,2450,2450,2450,0
20240117,183200,1006296340,2450,2450,2450,2450,0
20240117,183100,1006296340,2450,2450,2450,2450,0
20240117,183000,1006296340,2450,2450,2450,2450,0
20240117,182900,1006296340,2450,2450,2450,2450,0
20240117,182800,1006296340,2450,2450,2450,2450,0
20240117,182700,1006296340,2450,2450,2450,2450,0
20240117,182600,1006296340,2450,2450,2450,2450,0
20240117,182500,1006296340,2450,2450,2450,2450,0
20240117,182400,1006296340,2450,2450,2450,2450,0
20240117,182300,1006296340,2450,2450,2450,2450,0
20240117,182200,1006296340,2450,2450,2450,2450,0
20240117,182100,1006296340,2450,2450,2450,2450,0
20240117,182000,1006296340,2450,2450,2450,2450,0
20240117,181900,1006296340,2450,2450,2450,2450,0
20240117,181800,1006296340,2450,2450,2450,2450,0
20240117,181700,1006296340,2450,2450,2450,2450,0
20240117,181600,1006296340,2450,2450,2450,2450,0
20240117,181500,1006296340,2450,2450,2450,2450,0
20240117,181400,1006296340,2450,2450,2450,2450,0
20240117,181300,1006296340,2450,2450,2450,2450,0
20240117,181200,1006296340,2450,2450,2450,2450,0
20240117,181100,1006296340,2450,2450,2450,2450,0
20240117,181000,1006296340,2450,2450,2450,2450,2547
20240117,180900,1006296340,2450,2450,2450,2450,0
20240117,180800,1006296340,2450,2450,2450,2450,0
20240117,180700,1006296340,2450,2450,2450,2450,0
20240117,180600,1006296340,2450,2450,2450,2450,0
20240117,180500,1006296340,2450,2450,2450,2450,0
20240117,180400,1006296340,2450,2450,2450,2450,0
20240117,180300,1006296340,2450,2450,2450,2450,0
20240117,180200,1006296340,2450,2450,2450,2450,0
20240117,180100,1006296340,2450,2450,2450,2450,0
20240117,180000,1006296340,2450,2450,2450,2450,0
20240117,175900,1006296340,2450,2450,2450,2450,0
20240117,175800,1006296340,2450,2450,2450,2450,0
20240117,175700,1006296340,2450,2450,2450,2450,0
20240117,175600,1006296340,2450,2450,2450,2450,0
20240117,175500,1006296340,2450,2450,2450,2450,0
20240117,175400,1006296340,2450,2450,2450,2450,0
20240117,175300,1006296340,2450,2450,2450,2450,0
20240117,175200,1006296340,2450,2450,2450,2450,0
20240117,175100,1006296340,2450,2450,2450,2450,0
20240117,175000,1006296340,2450,2450,2450,2450,0
20240117,174900,1006296340,2450,2450,2450,2450,0
20240117,174800,1006296340,2450,2450,2450,2450,0
20240117,174700,1006296340,2450,2450,2450,2450,0
20240117,174600,1006296340,2450,2450,2450,2450,0
20240117,174500,1006296340,2450,2450,2450,2450,0
20240117,174400,1006296340,2450,2450,2450,2450,0
20240117,174300,1006296340,2450,2450,2450,2450,0
20240117,174200,1006296340,2450,2450,2450,2450,0
20240117,174100,1006296340,2450,2450,2450,2450,0
20240117,174000,1006296340,2450,2450,2450,2450,2547
20240117,173900,1006296340,2450,2450,2450,2450,0
20240117,173800,1006296340,2450,2450,2450,2450,0
20240117,173700,1006296340,2450,2450,2450,2450,0
20240117,173600,1006296340,2450,2450,2450,2450,0
20240117,173500,1006296340,2450,2450,2450,2450,0
20240117,173400,1006296340,2450,2450,2450,2450,0
20240117,173300,1006296340,2450,2450,2450,2450,0
20240117,173200,1006296340,2450,2450,2450,2450,0
20240117,173100,1006296340,2450,2450,2450,2450,0
20240117,173000,1006296340,2450,2450,2450,2450,0
20240117,172900,1006296340,2450,2450,2450,2450,0
20240117,172800,1006296340,2450,2450,2450,2450,0
20240117,172700,1006296340,2450,2450,2450,2450,0
20240117,172600,1006296340,2450,2450,2450,2450,0
20240117,172500,1006296340,2450,2450,2450,2450,0
20240117,172400,1006296340,2450,2450,2450,2450,0
20240117,172300,1006296340,2450,2450,2450,2450,0
20240117,172200,1006296340,2450,2450,2450,2450,0
20240117,172100,1006296340,2450,2450,2450,2450,0
20240117,172000,1006296340,2450,2450,2450,2450,0
20240117,171900,1006296340,2450,2450,2450,2450,0
20240117,171800,1006296340,2450,2450,2450,2450,0
20240117,171700,1006296340,2450,2450,2450,2450,0
20240117,171600,1006296340,2450,2450,2450,2450,0
20240117,171500,1006296340,2450,2450,2450,2450,0
20240117,171400,1006296340,2450,2450,2450,2450,0
20240117,171300,1006296340,2450,2450,2450,2450,0
20240117,171200,1006296340,2450,2450,2450,2450,0
20240117,171100,1006296340,2450,2450,2450,2450,0
20240117,171000,1006296340,2450,2450,2450,2450,2547
20240117,170900,1006296340,2450,2450,2450,2450,0
20240117,170800,1006296340,2450,2450,2450,2450,0
20240117,170700,1006296340,2450,2450,2450,2450,0
20240117,170600,1006296340,2450,2450,2450,2450,0
20240117,170500,1006296340,2450,2450,2450,2450,0
20240117,170400,1006296340,2450,2450,2450,2450,0
20240117,170300,1006296340,2450,2450,2450,2450,0
20240117,170200,1006296340,2450,2450,2450,2450,0
20240117,170100,1006296340,2450,2450,2450,2450,0
20240117,170000,1006296340,2450,2450,2450,2450,0
20240117,165900,1006296340,2450,2450,2450,2450,0
20240117,165800,1006296340,2450,2450,2450,2450,0
20240117,165700,1006296340,2450,2450,2450,2450,0
20240117,165600,1006296340,2450,2450,2450,2450,0
20240117,165500,1006296340,2450,2450,2450,2450,0
20240117,165400,1006296340,2450,2450,2450,2450,0
20240117,165300,1006296340,2450,2450,2450,2450,0
20240117,165200,1006296340,2450,2450,2450,2450,0
20240117,165100,1006296340,2450,2450,2450,2450,0
20240117,165000,1006296340,2450,2450,2450,2450,0
20240117,164900,1006296340,2450,2450,2450,2450,0
20240117,164800,1006296340,2450,2450,2450,2450,0
20240117,164700,1006296340,2450,2450,2450,2450,0
20240117,164600,1006296340,2450,2450,2450,2450,0
20240117,164500,1006296340,2450,2450,2450,2450,0
20240117,164400,1006296340,2450,2450,2450,2450,0
20240117,164300,1006296340,2450,2450,2450,2450,0
20240117,164200,1006296340,2450,2450,2450,2450,0
20240117,164100,1006296340,2450,2450,2450,2450,0
20240117,164000,1006296340,2450,2450,2450,2450,2547
20240117,163900,1006296340,2450,2450,2450,2450,0
20240117,163800,1006296340,2450,2450,2450,2450,0
20240117,163700,1006296340,2450,2450,2450,2450,0
20240117,163600,1006296340,2450,2450,2450,2450,0
20240117,163500,1006296340,2450,2450,2450,2450,0
20240117,163400,1006296340,2450,2450,2450,2450,0
20240117,163300,1006296340,2450,2450,2450,2450,0
20240117,163200,1006296340,2450,2450,2450,2450,0
20240117,163100,1006296340,2450,2450,2450,2450,0
20240117,163000,1006296340,2450,2450,2450,2450,0
20240117,162900,1006296340,2450,2450,2450,2450,0
20240117,162800,1006296340,2450,2450,2450,2450,0
20240117,162700,1006296340,2450,2450,2450,2450,0
20240117,162600,1006296340,2450,2450,2450,2450,0
20240117,162500,1006296340,2450,2450,2450,2450,0
20240117,162400,1006296340,2450,2450,2450,2450,0
20240117,162300,1006296340,2450,2450,2450,2450,0
20240117,162200,1006296340,2450,2450,2450,2450,0
20240117,162100,1006296340,2450,2450,2450,2450,0
20240117,162000,1006296340,2450,2450,2450,2450,0
20240117,161900,1006296340,2450,2450,2450,2450,0
20240117,161800,1006296340,2450,2450,2450,2450,0
20240117,161700,1006296340,2450,2450,2450,2450,0
20240117,161600,1006296340,2450,2450,2450,2450,0
20240117,161500,1006296340,2450,2450,2450,2450,0
20240117,161400,1006296340,2450,2450,2450,2450,0
20240117,161300,1006296340,2450,2450,2450,2450,0
20240117,161200,1006296340,2450,2450,2450,2450,0
20240117,161100,1006296340,2450,2450,2450,2450,0
20240117,161000,1006296340,2450,2450,2450,2450,2547
20240117,160900,1006296340,2450,2450,2450,2450,0
20240117,160800,1006296340,2450,2450,2450,2450,0
20240117,160700,1006296340,2450,2450,2450,2450,0
20240117,160600,1006296340,2450,2450,2450,2450,0
20240117,160500,1006296340,2450,2450,2450,2450,0
20240117,160400,1006296340,2450,2450,2450,2450,0
20240117,160300,1006296340,2450,2450,2450,2450,0
20240117,160200,1006296340,2450,2450,2450,2450,0
20240117,160100,1006296340,2450,2450,2450,2450,0
20240117,160000,1006296340,2450,2450,2450,2450,0
20240117,155900,1006296340,2450,2450,2450,2450,0
20240117,155800,1006296340,2450,2450,2450,2450,0
20240117,155700,1006296340,2450,2450,2450,2450,0
20240117,155600,1006296340,2450,2450,2450,2450,0
20240117,155500,1006296340,2450,2450,2450,2450,0
20240117,155400,1006296340,2450,2450,2450,2450,0
20240117,155300,1006296340,2450,2450,2450,2450,0
20240117,155200,1006296340,2450,2450,2450,2450,0
20240117,155100,1006296340,2450,2450,2450,2450,0
20240117,155000,1006296340,2450,2450,2450,2450,0
20240117,154900,1006296340,2450,2450,2450,2450,0
20240117,154800,1006296340,2450,2450,2450,2450,0
20240117,154700,1006296340,2450,2450,2450,2450,0
20240117,154600,1006296340,2450,2450,2450,2450,0
20240117,154500,1006296340,2450,2450,2450,2450,0
20240117,154400,1006296340,2450,2450,2450,2450,0
20240117,154300,1006296340,2450,2450,2450,2450,0
20240117,154200,1006296340,2450,2450,2450,2450,0
20240117,154100,1006296340,2450,2450,2450,2450,0
20240117,154000,1006296340,2450,2450,2450,2450,2547
20240117,153900,1006296340,2450,2450,2450,2450,0
20240117,153800,1006296340,2450,2450,2450,2450,0
20240117,153700,1006296340,2450,2450,2450,2450,0
20240117,153600,1006296340,2450,2450,2450,2450,0
20240117,153500,1006296340,2450,2450,2450,2450,0
20240117,153400,1006296340,2450,2450,2450,2450,0
20240117,153300,1006296340,2450,2450,2450,2450,0
20240117,153200,1006296340,2450,2450,2450,2450,0
20240117,153100,1006296340,2450,2450,2450,2450,0
20240117,153000,1006296340,2450,2450,2450,2450,2547
20240117,152900,1000056190,2450,2450,2450,2450,0
20240117,152800,1000056190,2450,2450,2450,2450,0
20240117,152700,1000056190,2450,2450,2450,2450,0
20240117,152600,1000056190,2450,2450,2450,2450,0
20240117,152500,1000056190,2450,2450,2450,2450,0
20240117,152400,1000056190,2450,2450,2450,2450,0
20240117,152300,1000056190,2450,2450,2450,2450,0
20240117,152200,1000056190,2450,2450,2450,2450,0
20240117,152100,1000056190,2450,2450,2450,2450,0
20240117,152000,1000056190,2450,2450,2450,2450,0
20240117,151900,1000056190,2450,2445,2450,2445,404
20240117,151800,999066400,2450,2450,2450,2450,1302
20240117,151700,995876500,2450,2455,2455,2450,1444
20240117,151600,992336190,2455,2455,2455,2450,61
20240117,151500,992186465,2455,2450,2455,2450,7869
20240117,151400,972893175,2450,2450,2455,2450,10255
20240117,151300,947758425,2450,2450,2455,2450,2960
20240117,151200,940501885,2455,2455,2455,2455,37
20240117,151100,940411050,2450,2455,2455,2450,520
20240117,151000,939134455,2455,2455,2455,2455,8
20240117,150900,939114815,2455,2455,2455,2455,1469
20240117,150800,935508420,2455,2455,2455,2455,102
20240117,150700,935258010,2450,2450,2450,2450,0
20240117,150600,935258010,2450,2455,2455,2450,660
20240117,150500,933640560,2455,2450,2455,2450,12
20240117,150400,933611120,2455,2455,2455,2455,3
20240117,150300,933603755,2455,2455,2455,2455,0
20240117,150200,933603755,2455,2450,2455,2450,217
20240117,150100,933072070,2450,2450,2450,2450,4
20240117,150000,933062270,2450,2455,2455,2450,22
20240117,145900,933008345,2450,2450,2455,2450,1078
20240117,145800,930367230,2450,2450,2450,2450,3051
20240117,145700,922892280,2450,2450,2450,2450,4
20240117,145600,922882480,2445,2445,2445,2445,139
20240117,145500,922542625,2445,2445,2445,2445,0
20240117,145400,922542625,2445,2440,2450,2440,66
20240117,145300,922381540,2445,2445,2445,2445,6
20240117,145200,922366870,2440,2440,2440,2440,1000
20240117,145100,919926870,2435,2435,2440,2435,3616
20240117,145000,911116875,2435,2430,2435,2430,178
20240117,144900,910683695,2430,2430,2430,2430,148
20240117,144800,910324055,2435,2435,2435,2430,2593
20240117,144700,904010115,2440,2435,2440,2435,321
20240117,144600,903228475,2430,2430,2430,2430,0
20240117,144500,903228475,2430,2435,2435,2430,17820
20240117,144400,859884635,2435,2435,2435,2435,0
20240117,144300,859884635,2435,2435,2435,2435,1
20240117,144200,859882200,2435,2440,2440,2435,1016
20240117,144100,857407590,2440,2440,2440,2440,38
20240117,144000,857314870,2440,2440,2440,2440,2
20240117,143900,857309990,2435,2435,2435,2435,1
20240117,143800,857307555,2440,2435,2440,2435,550
20240117,143700,855967555,2440,2440,2440,2440,1
20240117,143600,855965115,2440,2450,2450,2440,1169
20240117,143500,853112745,2450,2450,2450,2450,3
20240117,143400,853105395,2440,2440,2440,2440,20
20240117,143300,853056595,2440,2440,2440,2440,19
20240117,143200,853010235,2450,2450,2450,2450,0
20240117,143100,853010235,2450,2450,2450,2450,0
20240117,143000,853010235,2450,2445,2450,2445,159
20240117,142900,852621475,2445,2445,2445,2445,0
20240117,142800,852621475,2445,2440,2445,2440,60
20240117,142700,852475070,2445,2445,2445,2440,102
20240117,142600,852226130,2440,2445,2445,2440,234
20240117,142500,851655125,2445,2445,2445,2445,50
20240117,142400,851532875,2450,2450,2450,2450,0
20240117,142300,851532875,2450,2450,2450,2445,83
20240117,142200,851329565,2445,2450,2450,2445,89
20240117,142100,851111955,2450,2445,2450,2445,1168
20240117,142000,848256180,2445,2445,2445,2445,0
20240117,141900,848256180,2445,2445,2445,2445,1
20240117,141800,848253735,2445,2440,2445,2440,297
20240117,141700,847529040,2440,2445,2445,2440,2186
20240117,141600,842189540,2445,2445,2445,2445,0
20240117,141500,842189540,2445,2445,2445,2445,0
20240117,141400,842189540,2445,2445,2445,2445,220
20240117,141300,841651640,2450,2450,2450,2450,0
20240117,141200,841651640,2450,2450,2450,2450,0
20240117,141100,841651640,2450,2450,2450,2450,15
20240117,141000,841614890,2450,2450,2450,2450,100
20240117,140900,841369890,2450,2450,2450,2450,0
20240117,140800,841369890,2450,2450,2450,2450,1
20240117,140700,841367440,2450,2450,2450,2450,0
20240117,140600,841367440,2450,2450,2450,2450,11
20240117,140500,841340490,2445,2450,2450,2445,451
20240117,140400,840237790,2450,2450,2450,2450,85
20240117,140300,840029540,2450,2450,2450,2450,0
20240117,140200,840029540,2450,2450,2450,2450,12
20240117,140100,840000140,2445,2450,2450,2445,1006
20240117,140000,837540440,2450,2450,2450,2450,0
20240117,135900,837540440,2450,2450,2450,2450,800
20240117,135800,835580440,2450,2450,2450,2450,0
20240117,135700,835580440,2450,2450,2450,2450,104
20240117,135600,835325640,2445,2445,2445,2445,40
20240117,135500,835227840,2445,2445,2445,2445,20
20240117,135400,835178940,2450,2450,2450,2450,6
20240117,135300,835164240,2450,2450,2450,2450,3128
20240117,135200,827500640,2450,2450,2450,2450,4
20240117,135100,827490840,2440,2440,2440,2440,68
20240117,135000,827324920,2450,2450,2450,2450,4
20240117,134900,827315120,2440,2440,2440,2440,3000
20240117,134800,819995120,2440,2440,2440,2440,200
20240117,134700,819507120,2440,2440,2440,2440,0
20240117,134600,819507120,2440,2440,2440,2440,268
20240117,134500,818853200,2435,2435,2435,2435,0
20240117,134400,818853200,2435,2435,2435,2435,200
20240117,134300,818366200,2435,2435,2435,2435,21
20240117,134200,818315065,2435,2440,2440,2435,250
20240117,134100,817705070,2435,2435,2435,2435,0
20240117,134000,817705070,2435,2435,2435,2435,50
20240117,133900,817583320,2440,2435,2440,2430,1675
20240117,133800,813510735,2440,2440,2440,2440,300
20240117,133700,812778735,2440,2440,2440,2440,0
20240117,133600,812778735,2440,2440,2440,2440,553
20240117,133500,811429415,2440,2440,2440,2440,3
20240117,133400,811422095,2440,2440,2440,2440,12
20240117,133300,811392815,2435,2435,2435,2435,642
20240117,133200,809829545,2440,2440,2440,2440,1
20240117,133100,809827105,2435,2435,2435,2435,200
20240117,133000,809340105,2440,2440,2440,2440,200
20240117,132900,808852105,2440,2435,2440,2435,5
20240117,132800,808839910,2440,2440,2440,2440,1
20240117,132700,808837470,2435,2435,2435,2435,624
20240117,132600,807318030,2435,2435,2435,2435,900
20240117,132500,805126530,2435,2440,2440,2435,1611
20240117,132400,801200195,2440,2440,2440,2440,1
20240117,132300,801197755,2440,2440,2440,2440,0
20240117,132200,801197755,2440,2440,2440,2440,10
20240117,132100,801173355,2445,2440,2445,2440,1180
20240117,132000,798294140,2445,2445,2445,2440,366
20240117,131900,797400805,2445,2445,2445,2445,0
20240117,131800,797400805,2445,2445,2445,2445,22
20240117,131700,797347015,2450,2450,2450,2450,0
20240117,131600,797347015,2450,2450,2450,2450,0
20240117,131500,797347015,2450,2440,2450,2440,6
20240117,131400,797332330,2445,2445,2445,2445,0
20240117,131300,797332330,2445,2445,2445,2445,0
20240117,131200,797332330,2445,2445,2445,2445,0
20240117,131100,797332330,2445,2445,2445,2445,0
20240117,131000,797332330,2445,2445,2445,2445,100
20240117,130900,797087830,2445,2440,2445,2440,200
20240117,130800,796599375,2440,2435,2440,2435,1400
20240117,130700,793189325,2435,2435,2435,2435,5428
20240117,130600,779972145,2440,2440,2440,2440,0
20240117,130500,779972145,2440,2440,2440,2440,34
20240117,130400,779889185,2440,2440,2440,2440,10
20240117,130300,779864785,2440,2435,2440,2435,29
20240117,130200,779794120,2440,2440,2440,2440,100
20240117,130100,779550120,2435,2435,2435,2435,5000
20240117,130000,767375120,2435,2435,2435,2435,310
20240117,125900,766620270,2440,2440,2440,2440,100
20240117,125800,766376270,2440,2440,2440,2435,183
20240117,125700,765929960,2435,2435,2435,2435,0
20240117,125600,765929960,2435,2440,2440,2435,12022
20240117,125500,736656365,2440,2440,2440,2440,243
20240117,125400,736063445,2440,2440,2440,2440,700
20240117,125300,734355445,2440,2445,2445,2440,12
20240117,125200,734326160,2445,2440,2445,2440,38
20240117,125100,734233420,2445,2445,2445,2445,1152
20240117,125000,731416780,2440,2440,2440,2440,1032
20240117,124900,728898700,2445,2445,2445,2445,0
20240117,124800,728898700,2445,2440,2450,2440,8
20240117,124700,728879130,2435,2435,2435,2435,0
20240117,124600,728879130,2435,2445,2445,2435,11771
20240117,124500,700214555,2440,2440,2440,2440,3622
20240117,124400,691376875,2450,2450,2450,2450,100
20240117,124300,691131875,2450,2450,2450,2450,0
20240117,124200,691131875,2450,2450,2450,2450,500
20240117,124100,689906875,2450,2450,2450,2450,0
20240117,124000,689906875,2450,2450,2450,2440,11
20240117,123900,689879995,2450,2450,2450,2450,0
20240117,123800,689879995,2450,2450,2450,2450,15
20240117,123700,689843245,2450,2440,2450,2440,31
20240117,123600,689767555,2450,2450,2450,2450,0
20240117,123500,689767555,2450,2450,2450,2450,5
20240117,123400,689755305,2450,2440,2450,2440,1762
20240117,123300,685447725,2450,2445,2450,2445,101
20240117,123200,685200290,2450,2450,2450,2450,41
20240117,123100,685099840,2450,2445,2450,2445,150
20240117,123000,684733085,2450,2450,2450,2450,20
20240117,122900,684684085,2450,2450,2450,2450,1
20240117,122800,684681635,2445,2445,2445,2445,0
20240117,122700,684681635,2445,2450,2450,2440,8
20240117,122600,684662050,2450,2450,2450,2450,65
20240117,122500,684502800,2450,2450,2450,2450,0
20240117,122400,684502800,2450,2450,2450,2450,2052
20240117,122300,679475400,2450,2450,2450,2450,0
20240117,122200,679475400,2450,2440,2450,2440,2523
20240117,122100,673319160,2450,2450,2450,2450,2
20240117,122000,673314260,2440,2440,2440,2440,0
20240117,121900,673314260,2440,2440,2455,2440,153
20240117,121800,672940880,2435,2450,2450,2435,207
20240117,121700,672434925,2450,2450,2450,2450,0
20240117,121600,672434925,2450,2450,2450,2450,0
20240117,121500,672434925,2450,2450,2450,2450,1
20240117,121400,672432475,2440,2440,2440,2440,339
20240117,121300,671605315,2450,2450,2450,2450,0
20240117,121200,671605315,2450,2450,2450,2450,2
20240117,121100,671600415,2440,2450,2455,2440,648
20240117,121000,670018980,2460,2450,2460,2450,12
20240117,120900,669989550,2440,2440,2440,2440,200
20240117,120800,669501550,2450,2450,2450,2450,2
20240117,120700,669496650,2440,2440,2440,2440,0
20240117,120600,669496650,2440,2445,2445,2440,2089
20240117,120500,664399405,2445,2445,2445,2445,988
20240117,120400,661983745,2445,2445,2445,2445,30
20240117,120300,661910395,2445,2445,2445,2445,1
20240117,120200,661907950,2445,2445,2445,2445,2
20240117,120100,661903060,2440,2440,2440,2440,0
20240117,120000,661903060,2440,2440,2440,2440,843
20240117,115900,659846140,2440,2445,2445,2440,420
20240117,115800,658819740,2435,2440,2440,2435,1133
20240117,115700,656055875,2440,2440,2440,2435,752
20240117,115600,654224305,2440,2440,2440,2440,634
20240117,115500,652677345,2440,2435,2440,2435,144
20240117,115400,652325990,2445,2435,2445,2435,406
20240117,115300,651337370,2445,2440,2445,2440,220
20240117,115200,650800560,2440,2445,2445,2440,1358
20240117,115100,647486940,2445,2445,2445,2445,820
20240117,115000,645482040,2445,2445,2445,2445,1
20240117,114900,645479595,2440,2440,2440,2440,114
20240117,114800,645201435,2440,2440,2440,2440,1012
20240117,114700,642732155,2440,2440,2440,2440,100
20240117,114600,642488155,2440,2440,2440,2440,3976
20240117,114500,632786715,2440,2445,2445,2440,1207
20240117,114400,629840885,2445,2445,2445,2445,0
20240117,114300,629840885,2445,2445,2445,2445,117
20240117,114200,629554820,2445,2445,2445,2440,342
20240117,114100,628718635,2445,2445,2445,2445,10
20240117,114000,628694185,2450,2450,2450,2450,10
20240117,113900,628669685,2440,2450,2450,2440,3801
20240117,113800,619378815,2450,2450,2450,2450,0
20240117,113700,619378815,2450,2445,2450,2445,3645
20240117,113600,610466540,2445,2450,2450,2445,1501
20240117,113500,606790530,2450,2450,2450,2450,300
20240117,113400,606055530,2450,2450,2450,2445,391
20240117,113300,605097895,2450,2450,2450,2445,1510
20240117,113200,601399820,2450,2450,2450,2445,312
20240117,113100,600635595,2450,2450,2450,2450,5974
20240117,113000,585999295,2450,2450,2455,2450,11278
20240117,112900,558365685,2450,2455,2455,2450,6392
20240117,112800,542680480,2455,2455,2455,2455,0
20240117,112700,542680480,2455,2460,2460,2455,37
20240117,112600,542589635,2455,2455,2455,2455,0
20240117,112500,542589635,2455,2460,2460,2455,120
20240117,112400,542294535,2460,2460,2460,2460,5
20240117,112300,542282235,2460,2460,2460,2460,150
20240117,112200,541913235,2455,2455,2460,2455,4288
20240117,112100,531385705,2455,2455,2460,2455,3897
20240117,112000,521818565,2460,2460,2460,2460,38
20240117,111900,521725085,2460,2460,2460,2460,24
20240117,111800,521666045,2460,2460,2460,2460,10
20240117,111700,521641445,2455,2460,2460,2455,1315
20240117,111600,518406595,2460,2465,2465,2460,4006
20240117,111500,508551805,2465,2465,2465,2465,189
20240117,111400,508085920,2465,2465,2465,2465,80
20240117,111300,507888720,2465,2465,2465,2465,0
20240117,111200,507888720,2465,2465,2465,2465,12
20240117,111100,507859140,2465,2465,2465,2465,1718
20240117,111000,503624270,2465,2465,2465,2460,1442
20240117,110900,500070340,2465,2465,2465,2465,1
20240117,110800,500067875,2470,2470,2470,2470,0
20240117,110700,500067875,2470,2470,2470,2470,11
20240117,110600,500040705,2470,2470,2470,2470,105
20240117,110500,499781355,2470,2470,2470,2470,0
20240117,110400,499781355,2470,2470,2470,2470,0
20240117,110300,499781355,2470,2470,2470,2470,950
20240117,110200,497434855,2470,2465,2470,2465,1219
20240117,110100,494424970,2470,2465,2470,2465,102
20240117,110000,494173530,2475,2465,2475,2465,11
20240117,105900,494146315,2475,2475,2475,2460,13975
20240117,105800,459691990,2480,2475,2480,2470,743
20240117,105700,457854080,2470,2470,2470,2470,0
20240117,105600,457854080,2470,2470,2470,2470,100
20240117,105500,457607080,2470,2470,2470,2470,0
20240117,105400,457607080,2470,2470,2470,2470,100
20240117,105300,457360080,2475,2475,2475,2475,0
20240117,105200,457360080,2475,2475,2475,2475,20
20240117,105100,457310580,2475,2470,2475,2470,51
20240117,105000,457184605,2470,2470,2470,2470,0
20240117,104900,457184605,2470,2470,2470,2465,80
20240117,104800,456987305,2465,2465,2465,2465,162
20240117,104700,456587975,2465,2465,2465,2465,1
20240117,104600,456585510,2460,2465,2465,2460,1712
20240117,104500,452373905,2465,2460,2465,2460,547
20240117,104400,451027300,2465,2465,2465,2465,9
20240117,104300,451005115,2460,2465,2465,2460,427
20240117,104200,449954690,2465,2465,2465,2465,299
20240117,104100,449217655,2465,2460,2465,2460,1020
20240117,104000,446708355,2465,2470,2470,2465,135
20240117,103900,446375375,2475,2470,2475,2460,227
20240117,103800,445814565,2465,2465,2470,2460,3269
20240117,103700,437762675,2470,2475,2475,2470,14
20240117,103600,437728090,2475,2475,2475,2475,6
20240117,103500,437713240,2460,2460,2460,2460,0
20240117,103400,437713240,2460,2475,2475,2460,702
20240117,103300,435983270,2475,2475,2475,2475,0
20240117,103200,435983270,2475,2475,2475,2475,0
20240117,103100,435983270,2475,2465,2475,2465,198
20240117,103000,435495165,2475,2475,2475,2475,0
20240117,102900,435495165,2475,2475,2475,2475,200
20240117,102800,435000165,2480,2475,2480,2475,13
20240117,102700,434967935,2465,2465,2465,2455,8321
20240117,102600,414518010,2470,2470,2470,2470,1674
20240117,102500,410383230,2465,2465,2465,2465,11
20240117,102400,410356115,2460,2470,2470,2460,315
20240117,102300,409581065,2470,2470,2470,2470,1184
20240117,102200,406656585,2460,2470,2470,2460,510
20240117,102100,405401885,2470,2460,2470,2460,201
20240117,102000,404907415,2460,2465,2465,2460,5609
20240117,101900,391107865,2465,2465,2470,2465,405
20240117,101800,390109525,2470,2470,2470,2470,10
20240117,101700,390084825,2470,2470,2470,2470,3
20240117,101600,390077415,2470,2465,2470,2465,2806
20240117,101500,383150090,2465,2465,2465,2460,108
20240117,101400,382883875,2465,2465,2465,2465,520
20240117,101300,381602075,2470,2465,2470,2465,1506
20240117,101200,377889180,2465,2465,2465,2465,301
20240117,101100,377147215,2465,2460,2465,2460,462
20240117,101000,376009695,2465,2460,2465,2455,1647
20240117,100900,371958265,2465,2470,2470,2465,1043
20240117,100800,369382070,2470,2470,2470,2470,60
20240117,100700,369233870,2470,2460,2470,2460,1400
20240117,100600,365789850,2460,2460,2460,2460,994
20240117,100500,363344610,2460,2465,2465,2460,3362
20240117,100400,355071440,2465,2475,2480,2460,13727
20240117,100300,321245695,2480,2485,2485,2475,14812
20240117,100200,284523885,2485,2485,2485,2485,2164
20240117,100100,279146345,2490,2490,2490,2485,650
20240117,100000,277530335,2490,2490,2490,2490,207
20240117,095900,277014905,2490,2495,2495,2490,9249
20240117,095800,253984885,2495,2495,2495,2495,0
20240117,095700,253984885,2495,2495,2495,2495,111
20240117,095600,253707940,2495,2495,2495,2495,100
20240117,095500,253458440,2495,2495,2495,2495,877
20240117,095400,251270325,2495,2495,2495,2495,5000
20240117,095300,238795325,2495,2495,2495,2495,1064
20240117,095200,236140645,2495,2495,2495,2495,23
20240117,095100,236083260,2495,2495,2495,2495,1
20240117,095000,236080765,2495,2505,2505,2495,100
20240117,094900,235831155,2505,2500,2505,2495,2118
20240117,094800,230536175,2505,2505,2505,2500,111
20240117,094700,230258170,2505,2505,2505,2505,11
20240117,094600,230230615,2505,2505,2505,2505,0
20240117,094500,230230615,2505,2500,2505,2500,102
20240117,094400,229975110,2505,2505,2505,2505,20
20240117,094300,229925010,2500,2500,2505,2500,62
20240117,094200,229769710,2500,2495,2500,2495,7308
20240117,094100,211500960,2495,2495,2495,2495,1800
20240117,094000,207009960,2500,2500,2500,2495,1373
20240117,093900,203582460,2500,2500,2500,2500,191
20240117,093800,203104960,2500,2505,2505,2500,528
20240117,093700,201784710,2500,2500,2505,2495,358
20240117,093600,200889690,2505,2505,2505,2505,0
20240117,093500,200889690,2505,2500,2505,2495,1082
20240117,093400,198189885,2495,2500,2500,2495,2605
20240117,093300,191689245,2500,2500,2505,2500,2840
20240117,093200,184588660,2505,2505,2505,2505,162
20240117,093100,184182850,2500,2500,2505,2500,1838
20240117,093000,179587200,2500,2500,2500,2500,0
20240117,092900,179587200,2500,2505,2505,2500,606
20240117,092800,178071505,2505,2505,2505,2505,150
20240117,092700,177695755,2510,2500,2510,2500,21
20240117,092600,177643245,2500,2505,2505,2500,4322
20240117,092500,166827135,2500,2500,2500,2495,3312
20240117,092400,158551925,2505,2505,2505,2500,7960
20240117,092300,138648520,2500,2505,2505,2500,2101
20240117,092200,133391015,2505,2500,2505,2500,207
20240117,092100,132873480,2505,2500,2505,2500,53
20240117,092000,132740975,2505,2500,2505,2500,4902
20240117,091900,120480360,2500,2505,2505,2500,3475
20240117,091800,111790270,2505,2505,2510,2500,2360
20240117,091700,105880445,2505,2505,2505,2505,1464
20240117,091600,102213125,2505,2510,2510,2505,15410
20240117,091500,63608550,2505,2515,2515,2505,5515
20240117,091400,49766225,2515,2520,2520,2510,4110
20240117,091300,39434585,2520,2540,2540,2520,4002
20240117,091200,29349505,2520,2525,2540,2520,105
20240117,091100,29083315,2525,2535,2535,2525,468
20240117,091000,27900585,2535,2535,2535,2535,45
20240117,090900,27786510,2535,2525,2535,2520,2784
20240117,090800,20770140,2530,2530,2530,2530,1000
20240117,090700,18240140,2520,2525,2525,2520,163
20240117,090600,17829065,2530,2525,2530,2520,852
20240117,090500,15681725,2525,2530,2530,2525,1985
20240117,090400,10665520,2530,2530,2530,2530,0
20240117,090300,10665520,2530,2530,2530,2530,0
20240117,090200,10665520,2530,2530,2530,2530,52
20240117,090100,10533960,2545,2535,2545,2530,3251
20240117,090000,2292795,2550,2550,2550,2540,900