stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,191000,1314051530,2545,2545,2545,2545,7489
20240118,190900,1314051530,2545,2545,2545,2545,0
20240118,190800,1314051530,2545,2545,2545,2545,0
20240118,190700,1314051530,2545,2545,2545,2545,0
20240118,190600,1314051530,2545,2545,2545,2545,0
20240118,190500,1314051530,2545,2545,2545,2545,0
20240118,190400,1314051530,2545,2545,2545,2545,0
20240118,190300,1314051530,2545,2545,2545,2545,0
20240118,190200,1314051530,2545,2545,2545,2545,0
20240118,190100,1314051530,2545,2545,2545,2545,0
20240118,190000,1314051530,2545,2545,2545,2545,0
20240118,185900,1314051530,2545,2545,2545,2545,0
20240118,185800,1314051530,2545,2545,2545,2545,0
20240118,185700,1314051530,2545,2545,2545,2545,0
20240118,185600,1314051530,2545,2545,2545,2545,0
20240118,185500,1314051530,2545,2545,2545,2545,0
20240118,185400,1314051530,2545,2545,2545,2545,0
20240118,185300,1314051530,2545,2545,2545,2545,0
20240118,185200,1314051530,2545,2545,2545,2545,0
20240118,185100,1314051530,2545,2545,2545,2545,0
20240118,185000,1314051530,2545,2545,2545,2545,0
20240118,184900,1314051530,2545,2545,2545,2545,0
20240118,184800,1314051530,2545,2545,2545,2545,0
20240118,184700,1314051530,2545,2545,2545,2545,0
20240118,184600,1314051530,2545,2545,2545,2545,0
20240118,184500,1314051530,2545,2545,2545,2545,0
20240118,184400,1314051530,2545,2545,2545,2545,0
20240118,184300,1314051530,2545,2545,2545,2545,0
20240118,184200,1314051530,2545,2545,2545,2545,0
20240118,184100,1314051530,2545,2545,2545,2545,0
20240118,184000,1314051530,2545,2545,2545,2545,7489
20240118,183900,1314051530,2545,2545,2545,2545,0
20240118,183800,1314051530,2545,2545,2545,2545,0
20240118,183700,1314051530,2545,2545,2545,2545,0
20240118,183600,1314051530,2545,2545,2545,2545,0
20240118,183500,1314051530,2545,2545,2545,2545,0
20240118,183400,1314051530,2545,2545,2545,2545,0
20240118,183300,1314051530,2545,2545,2545,2545,0
20240118,183200,1314051530,2545,2545,2545,2545,0
20240118,183100,1314051530,2545,2545,2545,2545,0
20240118,183000,1314051530,2545,2545,2545,2545,0
20240118,182900,1314051530,2545,2545,2545,2545,0
20240118,182800,1314051530,2545,2545,2545,2545,0
20240118,182700,1314051530,2545,2545,2545,2545,0
20240118,182600,1314051530,2545,2545,2545,2545,0
20240118,182500,1314051530,2545,2545,2545,2545,0
20240118,182400,1314051530,2545,2545,2545,2545,0
20240118,182300,1314051530,2545,2545,2545,2545,0
20240118,182200,1314051530,2545,2545,2545,2545,0
20240118,182100,1314051530,2545,2545,2545,2545,0
20240118,182000,1314051530,2545,2545,2545,2545,0
20240118,181900,1314051530,2545,2545,2545,2545,0
20240118,181800,1314051530,2545,2545,2545,2545,0
20240118,181700,1314051530,2545,2545,2545,2545,0
20240118,181600,1314051530,2545,2545,2545,2545,0
20240118,181500,1314051530,2545,2545,2545,2545,0
20240118,181400,1314051530,2545,2545,2545,2545,0
20240118,181300,1314051530,2545,2545,2545,2545,0
20240118,181200,1314051530,2545,2545,2545,2545,0
20240118,181100,1314051530,2545,2545,2545,2545,0
20240118,181000,1314051530,2545,2545,2545,2545,7489
20240118,180900,1314051530,2545,2545,2545,2545,0
20240118,180800,1314051530,2545,2545,2545,2545,0
20240118,180700,1314051530,2545,2545,2545,2545,0
20240118,180600,1314051530,2545,2545,2545,2545,0
20240118,180500,1314051530,2545,2545,2545,2545,0
20240118,180400,1314051530,2545,2545,2545,2545,0
20240118,180300,1314051530,2545,2545,2545,2545,0
20240118,180200,1314051530,2545,2545,2545,2545,0
20240118,180100,1314051530,2545,2545,2545,2545,0
20240118,180000,1314051530,2545,2545,2545,2545,0
20240118,175900,1314051530,2545,2545,2545,2545,0
20240118,175800,1314051530,2545,2545,2545,2545,0
20240118,175700,1314051530,2545,2545,2545,2545,0
20240118,175600,1314051530,2545,2545,2545,2545,0
20240118,175500,1314051530,2545,2545,2545,2545,0
20240118,175400,1314051530,2545,2545,2545,2545,0
20240118,175300,1314051530,2545,2545,2545,2545,0
20240118,175200,1314051530,2545,2545,2545,2545,0
20240118,175100,1314051530,2545,2545,2545,2545,0
20240118,175000,1314051530,2545,2545,2545,2545,0
20240118,174900,1314051530,2545,2545,2545,2545,0
20240118,174800,1314051530,2545,2545,2545,2545,0
20240118,174700,1314051530,2545,2545,2545,2545,0
20240118,174600,1314051530,2545,2545,2545,2545,0
20240118,174500,1314051530,2545,2545,2545,2545,0
20240118,174400,1314051530,2545,2545,2545,2545,0
20240118,174300,1314051530,2545,2545,2545,2545,0
20240118,174200,1314051530,2545,2545,2545,2545,0
20240118,174100,1314051530,2545,2545,2545,2545,0
20240118,174000,1314051530,2545,2545,2545,2545,7489
20240118,173900,1314051530,2545,2545,2545,2545,0
20240118,173800,1314051530,2545,2545,2545,2545,0
20240118,173700,1314051530,2545,2545,2545,2545,0
20240118,173600,1314051530,2545,2545,2545,2545,0
20240118,173500,1314051530,2545,2545,2545,2545,0
20240118,173400,1314051530,2545,2545,2545,2545,0
20240118,173300,1314051530,2545,2545,2545,2545,0
20240118,173200,1314051530,2545,2545,2545,2545,0
20240118,173100,1314051530,2545,2545,2545,2545,0
20240118,173000,1314051530,2545,2545,2545,2545,0
20240118,172900,1314051530,2545,2545,2545,2545,0
20240118,172800,1314051530,2545,2545,2545,2545,0
20240118,172700,1314051530,2545,2545,2545,2545,0
20240118,172600,1314051530,2545,2545,2545,2545,0
20240118,172500,1314051530,2545,2545,2545,2545,0
20240118,172400,1314051530,2545,2545,2545,2545,0
20240118,172300,1314051530,2545,2545,2545,2545,0
20240118,172200,1314051530,2545,2545,2545,2545,0
20240118,172100,1314051530,2545,2545,2545,2545,0
20240118,172000,1314051530,2545,2545,2545,2545,0
20240118,171900,1314051530,2545,2545,2545,2545,0
20240118,171800,1314051530,2545,2545,2545,2545,0
20240118,171700,1314051530,2545,2545,2545,2545,0
20240118,171600,1314051530,2545,2545,2545,2545,0
20240118,171500,1314051530,2545,2545,2545,2545,0
20240118,171400,1314051530,2545,2545,2545,2545,0
20240118,171300,1314051530,2545,2545,2545,2545,0
20240118,171200,1314051530,2545,2545,2545,2545,0
20240118,171100,1314051530,2545,2545,2545,2545,0
20240118,171000,1314051530,2545,2545,2545,2545,7489
20240118,170900,1314051530,2545,2545,2545,2545,0
20240118,170800,1314051530,2545,2545,2545,2545,0
20240118,170700,1314051530,2545,2545,2545,2545,0
20240118,170600,1314051530,2545,2545,2545,2545,0
20240118,170500,1314051530,2545,2545,2545,2545,0
20240118,170400,1314051530,2545,2545,2545,2545,0
20240118,170300,1314051530,2545,2545,2545,2545,0
20240118,170200,1314051530,2545,2545,2545,2545,0
20240118,170100,1314051530,2545,2545,2545,2545,0
20240118,170000,1314051530,2545,2545,2545,2545,0
20240118,165900,1314051530,2545,2545,2545,2545,0
20240118,165800,1314051530,2545,2545,2545,2545,0
20240118,165700,1314051530,2545,2545,2545,2545,0
20240118,165600,1314051530,2545,2545,2545,2545,0
20240118,165500,1314051530,2545,2545,2545,2545,0
20240118,165400,1314051530,2545,2545,2545,2545,0
20240118,165300,1314051530,2545,2545,2545,2545,0
20240118,165200,1314051530,2545,2545,2545,2545,0
20240118,165100,1314051530,2545,2545,2545,2545,0
20240118,165000,1314051530,2545,2545,2545,2545,0
20240118,164900,1314051530,2545,2545,2545,2545,0
20240118,164800,1314051530,2545,2545,2545,2545,0
20240118,164700,1314051530,2545,2545,2545,2545,0
20240118,164600,1314051530,2545,2545,2545,2545,0
20240118,164500,1314051530,2545,2545,2545,2545,0
20240118,164400,1314051530,2545,2545,2545,2545,0
20240118,164300,1314051530,2545,2545,2545,2545,0
20240118,164200,1314051530,2545,2545,2545,2545,0
20240118,164100,1314051530,2545,2545,2545,2545,0
20240118,164000,1314051530,2545,2545,2545,2545,7489
20240118,163900,1314051530,2545,2545,2545,2545,0
20240118,163800,1314051530,2545,2545,2545,2545,0
20240118,163700,1314051530,2545,2545,2545,2545,0
20240118,163600,1314051530,2545,2545,2545,2545,0
20240118,163500,1314051530,2545,2545,2545,2545,0
20240118,163400,1314051530,2545,2545,2545,2545,0
20240118,163300,1314051530,2545,2545,2545,2545,0
20240118,163200,1314051530,2545,2545,2545,2545,0
20240118,163100,1314051530,2545,2545,2545,2545,0
20240118,163000,1314051530,2545,2545,2545,2545,0
20240118,162900,1314051530,2545,2545,2545,2545,0
20240118,162800,1314051530,2545,2545,2545,2545,0
20240118,162700,1314051530,2545,2545,2545,2545,0
20240118,162600,1314051530,2545,2545,2545,2545,0
20240118,162500,1314051530,2545,2545,2545,2545,0
20240118,162400,1314051530,2545,2545,2545,2545,0
20240118,162300,1314051530,2545,2545,2545,2545,0
20240118,162200,1314051530,2545,2545,2545,2545,0
20240118,162100,1314051530,2545,2545,2545,2545,0
20240118,162000,1314051530,2545,2545,2545,2545,0
20240118,161900,1314051530,2545,2545,2545,2545,0
20240118,161800,1314051530,2545,2545,2545,2545,0
20240118,161700,1314051530,2545,2545,2545,2545,0
20240118,161600,1314051530,2545,2545,2545,2545,0
20240118,161500,1314051530,2545,2545,2545,2545,0
20240118,161400,1314051530,2545,2545,2545,2545,0
20240118,161300,1314051530,2545,2545,2545,2545,0
20240118,161200,1314051530,2545,2545,2545,2545,0
20240118,161100,1314051530,2545,2545,2545,2545,0
20240118,161000,1314051530,2545,2545,2545,2545,7489
20240118,160900,1314051530,2545,2545,2545,2545,0
20240118,160800,1314051530,2545,2545,2545,2545,0
20240118,160700,1314051530,2545,2545,2545,2545,0
20240118,160600,1314051530,2545,2545,2545,2545,0
20240118,160500,1314051530,2545,2545,2545,2545,0
20240118,160400,1314051530,2545,2545,2545,2545,0
20240118,160300,1314051530,2545,2545,2545,2545,0
20240118,160200,1314051530,2545,2545,2545,2545,0
20240118,160100,1314051530,2545,2545,2545,2545,0
20240118,160000,1314051530,2545,2545,2545,2545,0
20240118,155900,1314051530,2545,2545,2545,2545,0
20240118,155800,1314051530,2545,2545,2545,2545,0
20240118,155700,1314051530,2545,2545,2545,2545,0
20240118,155600,1314051530,2545,2545,2545,2545,0
20240118,155500,1314051530,2545,2545,2545,2545,0
20240118,155400,1314051530,2545,2545,2545,2545,0
20240118,155300,1314051530,2545,2545,2545,2545,0
20240118,155200,1314051530,2545,2545,2545,2545,0
20240118,155100,1314051530,2545,2545,2545,2545,0
20240118,155000,1314051530,2545,2545,2545,2545,0
20240118,154900,1314051530,2545,2545,2545,2545,0
20240118,154800,1314051530,2545,2545,2545,2545,0
20240118,154700,1314051530,2545,2545,2545,2545,0
20240118,154600,1314051530,2545,2545,2545,2545,0
20240118,154500,1314051530,2545,2545,2545,2545,0
20240118,154400,1314051530,2545,2545,2545,2545,0
20240118,154300,1314051530,2545,2545,2545,2545,0
20240118,154200,1314051530,2545,2545,2545,2545,0
20240118,154100,1314051530,2545,2545,2545,2545,0
20240118,154000,1314051530,2545,2545,2545,2545,7489
20240118,153900,1314051530,2545,2545,2545,2545,0
20240118,153800,1314051530,2545,2545,2545,2545,0
20240118,153700,1314051530,2545,2545,2545,2545,0
20240118,153600,1314051530,2545,2545,2545,2545,0
20240118,153500,1314051530,2545,2545,2545,2545,0
20240118,153400,1314051530,2545,2545,2545,2545,0
20240118,153300,1314051530,2545,2545,2545,2545,0
20240118,153200,1314051530,2545,2545,2545,2545,0
20240118,153100,1314051530,2545,2545,2545,2545,0
20240118,153000,1314051530,2545,2545,2545,2545,7489
20240118,152900,1294992025,2560,2560,2560,2560,0
20240118,152800,1294992025,2560,2560,2560,2560,0
20240118,152700,1294992025,2560,2560,2560,2560,0
20240118,152600,1294992025,2560,2560,2560,2560,0
20240118,152500,1294992025,2560,2560,2560,2560,0
20240118,152400,1294992025,2560,2560,2560,2560,0
20240118,152300,1294992025,2560,2560,2560,2560,0
20240118,152200,1294992025,2560,2560,2560,2560,0
20240118,152100,1294992025,2560,2560,2560,2560,0
20240118,152000,1294992025,2560,2560,2560,2560,0
20240118,151900,1294992025,2560,2545,2560,2545,2530
20240118,151800,1288531425,2550,2550,2550,2545,673
20240118,151700,1286818410,2550,2545,2550,2545,318
20240118,151600,1286008510,2550,2555,2555,2550,508
20240118,151500,1284713085,2555,2550,2555,2550,831
20240118,151400,1282594015,2550,2540,2550,2540,1585
20240118,151300,1278560675,2540,2540,2545,2540,568
20240118,151200,1277117905,2545,2535,2545,2535,601
20240118,151100,1275594340,2540,2545,2550,2540,415
20240118,151000,1274538150,2540,2540,2540,2540,829
20240118,150900,1272432490,2545,2545,2545,2545,4
20240118,150800,1272422310,2540,2535,2540,2535,2412
20240118,150700,1266300685,2535,2535,2535,2535,7
20240118,150600,1266282940,2525,2525,2525,2525,149
20240118,150500,1265906715,2530,2535,2535,2530,8
20240118,150400,1265886445,2535,2530,2535,2515,667
20240118,150300,1264204845,2535,2535,2535,2535,227
20240118,150200,1263629400,2535,2530,2535,2530,234
20240118,150100,1263036710,2520,2520,2520,2520,0
20240118,150000,1263036710,2520,2525,2525,2520,764
20240118,145900,1261111030,2530,2530,2530,2530,0
20240118,145800,1261111030,2530,2530,2530,2530,420
20240118,145700,1260048430,2535,2540,2540,2535,4
20240118,145600,1260038285,2535,2535,2535,2535,297
20240118,145500,1259285390,2535,2525,2535,2525,602
20240118,145400,1257762350,2525,2525,2525,2525,313
20240118,145300,1256972025,2525,2525,2525,2525,188
20240118,145200,1256497325,2525,2520,2530,2520,56
20240118,145100,1256356155,2515,2520,2520,2515,791
20240118,145000,1254365995,2525,2530,2530,2525,56
20240118,144900,1254224590,2530,2535,2535,2530,79
20240118,144800,1254024345,2535,2525,2535,2525,503
20240118,144700,1252749390,2530,2530,2530,2530,0
20240118,144600,1252749390,2530,2530,2530,2530,0
20240118,144500,1252749390,2530,2530,2530,2530,1362
20240118,144400,1249303530,2520,2520,2520,2520,0
20240118,144300,1249303530,2520,2520,2520,2515,305
20240118,144200,1248535040,2520,2520,2520,2520,32
20240118,144100,1248454400,2530,2530,2530,2530,30
20240118,144000,1248378500,2530,2520,2530,2515,290
20240118,143900,1247647795,2530,2530,2530,2530,0
20240118,143800,1247647795,2530,2530,2530,2530,80
20240118,143700,1247445395,2520,2520,2520,2520,0
20240118,143600,1247445395,2520,2520,2520,2520,1000
20240118,143500,1244925395,2520,2520,2520,2520,194
20240118,143400,1244436515,2520,2520,2520,2520,0
20240118,143300,1244436515,2520,2520,2520,2520,1001
20240118,143200,1241913995,2520,2520,2520,2520,10
20240118,143100,1241888795,2520,2520,2520,2520,100
20240118,143000,1241636795,2520,2520,2520,2520,0
20240118,142900,1241636795,2520,2520,2520,2520,800
20240118,142800,1239620795,2520,2520,2520,2520,205
20240118,142700,1239104195,2520,2520,2520,2520,2000
20240118,142600,1234064195,2520,2520,2520,2520,300
20240118,142500,1233308195,2520,2520,2520,2520,0
20240118,142400,1233308195,2520,2530,2530,2520,286
20240118,142300,1232586760,2530,2530,2530,2530,7
20240118,142200,1232569050,2530,2530,2530,2530,3
20240118,142100,1232561460,2530,2530,2530,2530,11
20240118,142000,1232533630,2530,2530,2530,2530,202
20240118,141900,1232022570,2530,2530,2530,2530,2
20240118,141800,1232017510,2530,2530,2530,2530,4
20240118,141700,1232007390,2530,2530,2530,2530,152
20240118,141600,1231622830,2530,2530,2530,2530,406
20240118,141500,1230595650,2530,2530,2530,2530,63
20240118,141400,1230436260,2530,2530,2530,2530,2
20240118,141300,1230431200,2530,2530,2530,2525,360
20240118,141200,1229522180,2530,2530,2530,2530,377
20240118,141100,1228568370,2530,2530,2530,2530,6
20240118,141000,1228553190,2520,2520,2520,2520,0
20240118,140900,1228553190,2520,2520,2520,2520,890
20240118,140800,1226310390,2520,2520,2520,2520,162
20240118,140700,1225902150,2520,2520,2520,2520,0
20240118,140600,1225902150,2520,2520,2520,2520,195
20240118,140500,1225410750,2520,2530,2530,2520,10
20240118,140400,1225385540,2530,2530,2530,2525,604
20240118,140300,1223857425,2530,2525,2530,2525,34
20240118,140200,1223771430,2525,2525,2525,2525,52
20240118,140100,1223640130,2520,2520,2520,2520,0
20240118,140000,1223640130,2520,2520,2525,2520,1108
20240118,135900,1220847960,2520,2515,2520,2515,1442
20240118,135800,1217214440,2510,2515,2520,2510,82
20240118,135700,1217008215,2515,2515,2515,2515,52
20240118,135600,1216877435,2520,2515,2520,2510,2892
20240118,135500,1209604080,2515,2515,2515,2515,25
20240118,135400,1209541205,2515,2520,2520,2515,102
20240118,135300,1209284415,2520,2520,2520,2520,51
20240118,135200,1209155895,2515,2520,2520,2515,45
20240118,135100,1209042715,2520,2520,2520,2520,2364
20240118,135000,1203085435,2520,2520,2520,2520,1195
20240118,134900,1200074035,2520,2520,2520,2520,129
20240118,134800,1199748955,2525,2525,2525,2525,2
20240118,134700,1199743905,2520,2525,2525,2520,2050
20240118,134600,1194577425,2525,2525,2525,2525,1088
20240118,134500,1191830225,2525,2525,2525,2525,0
20240118,134400,1191830225,2525,2525,2525,2525,1480
20240118,134300,1188093225,2530,2525,2530,2525,205
20240118,134200,1187575575,2525,2530,2530,2525,21
20240118,134100,1187522545,2530,2530,2530,2530,10
20240118,134000,1187497245,2535,2530,2535,2530,215
20240118,133900,1186952295,2535,2535,2535,2535,5
20240118,133800,1186939620,2535,2535,2535,2535,56
20240118,133700,1186797660,2530,2535,2535,2525,6413
20240118,133600,1170574380,2535,2535,2535,2535,210
20240118,133500,1170042030,2535,2535,2540,2535,3180
20240118,133400,1161980705,2535,2540,2540,2535,3593
20240118,133300,1152855960,2545,2545,2545,2545,5
20240118,133200,1152843235,2550,2550,2550,2550,2
20240118,133100,1152838135,2550,2545,2550,2545,3
20240118,133000,1152830490,2545,2545,2545,2545,326
20240118,132900,1152000820,2550,2550,2550,2550,4
20240118,132800,1151990620,2550,2545,2550,2545,126
20240118,132700,1151669350,2545,2545,2550,2540,2082
20240118,132600,1146380565,2545,2545,2545,2545,2
20240118,132500,1146375475,2545,2550,2550,2545,2012
20240118,132400,1141254930,2550,2550,2550,2550,29
20240118,132300,1141180980,2555,2550,2555,2550,650
20240118,132200,1139521480,2550,2550,2550,2550,1
20240118,132100,1139518930,2540,2545,2545,2540,109
20240118,132000,1139241985,2545,2545,2545,2545,538
20240118,131900,1137872775,2545,2545,2545,2545,4170
20240118,131800,1127260125,2545,2550,2550,2545,610
20240118,131700,1125705265,2550,2555,2555,2545,413
20240118,131600,1124652525,2560,2560,2560,2560,170
20240118,131500,1124217325,2560,2560,2560,2560,0
20240118,131400,1124217325,2560,2560,2560,2560,0
20240118,131300,1124217325,2560,2560,2560,2560,8
20240118,131200,1124196845,2560,2555,2560,2555,37
20240118,131100,1124102145,2555,2560,2560,2555,508
20240118,131000,1122804185,2560,2560,2560,2560,54
20240118,130900,1122665945,2560,2560,2560,2545,401
20240118,130800,1121639705,2560,2560,2560,2560,0
20240118,130700,1121639705,2560,2560,2560,2560,9
20240118,130600,1121616665,2555,2555,2555,2555,671
20240118,130500,1119902260,2555,2550,2555,2545,574
20240118,130400,1118441345,2545,2545,2545,2545,50
20240118,130300,1118314095,2565,2565,2565,2565,0
20240118,130200,1118314095,2565,2565,2565,2565,0
20240118,130100,1118314095,2565,2565,2565,2565,0
20240118,130000,1118314095,2565,2550,2565,2550,2066
20240118,125900,1113025240,2550,2550,2550,2550,56
20240118,125800,1112882440,2545,2550,2550,2545,428
20240118,125700,1111791055,2550,2550,2550,2550,10
20240118,125600,1111765555,2560,2560,2560,2560,0
20240118,125500,1111765555,2560,2560,2560,2560,0
20240118,125400,1111765555,2560,2550,2560,2550,230
20240118,125300,1111179045,2560,2560,2560,2560,1
20240118,125200,1111176485,2550,2550,2550,2550,93
20240118,125100,1110939335,2555,2555,2555,2555,2
20240118,125000,1110934225,2550,2550,2550,2550,37
20240118,124900,1110839875,2550,2545,2550,2545,35
20240118,124800,1110750750,2550,2550,2550,2550,483
20240118,124700,1109519100,2555,2555,2555,2555,15
20240118,124600,1109480775,2550,2550,2550,2550,5
20240118,124500,1109468025,2555,2555,2555,2555,1
20240118,124400,1109465470,2550,2555,2555,2550,1143
20240118,124300,1106545110,2555,2555,2555,2550,94
20240118,124200,1106304945,2555,2555,2555,2555,6
20240118,124100,1106289615,2560,2555,2560,2550,1007
20240118,124000,1103720035,2555,2555,2555,2555,75
20240118,123900,1103528410,2560,2560,2560,2560,14
20240118,123800,1103492570,2560,2560,2560,2560,0
20240118,123700,1103492570,2560,2560,2560,2560,390
20240118,123600,1102494170,2555,2555,2555,2555,44
20240118,123500,1102381750,2560,2560,2560,2560,207
20240118,123400,1101851830,2560,2555,2560,2555,168
20240118,123300,1101422545,2560,2560,2560,2560,0
20240118,123200,1101422545,2560,2560,2560,2560,108
20240118,123100,1101146065,2560,2560,2560,2560,20
20240118,123000,1101094865,2560,2560,2560,2560,95
20240118,122900,1100851665,2560,2560,2560,2560,20
20240118,122800,1100800465,2560,2560,2560,2560,121
20240118,122700,1100490705,2560,2560,2560,2555,23
20240118,122600,1100431885,2560,2560,2560,2560,4
20240118,122500,1100421645,2560,2560,2560,2560,10
20240118,122400,1100396045,2560,2555,2560,2555,46
20240118,122300,1100278475,2555,2555,2555,2555,12
20240118,122200,1100247815,2555,2555,2555,2555,7
20240118,122100,1100229930,2560,2560,2560,2560,17
20240118,122000,1100186410,2550,2550,2550,2550,3
20240118,121900,1100178760,2560,2545,2560,2545,5
20240118,121800,1100166020,2560,2545,2560,2545,352
20240118,121700,1099270150,2550,2545,2560,2545,6253
20240118,121600,1083323250,2555,2555,2555,2555,580
20240118,121500,1081841350,2550,2550,2550,2550,0
20240118,121400,1081841350,2550,2550,2550,2550,1601
20240118,121300,1077758800,2550,2550,2550,2550,0
20240118,121200,1077758800,2550,2550,2550,2550,5
20240118,121100,1077746050,2540,2540,2540,2540,5
20240118,121000,1077733350,2540,2550,2550,2540,783
20240118,120900,1075744480,2550,2550,2550,2550,100
20240118,120800,1075489480,2550,2540,2550,2540,3122
20240118,120700,1067542200,2540,2550,2550,2540,416
20240118,120600,1066485550,2550,2540,2550,2540,4802
20240118,120500,1054288460,2545,2555,2555,2545,289
20240118,120400,1053552675,2555,2555,2555,2555,0
20240118,120300,1053552675,2555,2545,2555,2545,201
20240118,120200,1053041120,2545,2545,2545,2545,1
20240118,120100,1053038575,2555,2555,2555,2555,20
20240118,120000,1052987475,2555,2555,2555,2555,0
20240118,115900,1052987475,2555,2555,2555,2555,2
20240118,115800,1052982365,2545,2545,2545,2545,0
20240118,115700,1052982365,2545,2545,2545,2545,105
20240118,115600,1052715140,2555,2555,2555,2545,204
20240118,115500,1052195390,2550,2550,2550,2550,0
20240118,115400,1052195390,2550,2550,2555,2550,162
20240118,115300,1051782280,2560,2560,2560,2560,0
20240118,115200,1051782280,2560,2545,2560,2545,14
20240118,115100,1051746605,2540,2555,2555,2540,3868
20240118,115000,1041896110,2555,2555,2560,2555,1708
20240118,114900,1037531170,2555,2560,2560,2555,1441
20240118,114800,1033847210,2560,2565,2565,2560,2336
20240118,114700,1027863870,2565,2570,2570,2565,1557
20240118,114600,1023869915,2570,2570,2570,2570,10
20240118,114500,1023844215,2570,2570,2570,2570,500
20240118,114400,1022559215,2570,2570,2570,2570,50
20240118,114300,1022430715,2570,2565,2570,2565,72
20240118,114200,1022246030,2570,2570,2570,2570,0
20240118,114100,1022246030,2570,2570,2570,2570,150
20240118,114000,1021860530,2570,2570,2570,2570,0
20240118,113900,1021860530,2570,2570,2570,2570,76
20240118,113800,1021665210,2580,2580,2580,2580,10
20240118,113700,1021639410,2580,2580,2580,2580,0
20240118,113600,1021639410,2580,2580,2580,2580,1
20240118,113500,1021636830,2580,2570,2580,2570,103
20240118,113400,1021372100,2565,2575,2575,2565,2234
20240118,113300,1015630500,2580,2580,2580,2580,0
20240118,113200,1015630500,2580,2580,2580,2580,0
20240118,113100,1015630500,2580,2575,2580,2570,281
20240118,113000,1014908295,2570,2575,2575,2570,1232
20240118,112900,1011737575,2575,2575,2575,2575,50
20240118,112800,1011608825,2580,2575,2580,2575,404
20240118,112700,1010568425,2580,2580,2580,2580,0
20240118,112600,1010568425,2580,2580,2580,2580,0
20240118,112500,1010568425,2580,2580,2580,2580,792
20240118,112400,1008525065,2580,2575,2580,2575,280
20240118,112300,1007803025,2575,2575,2575,2575,673
20240118,112200,1006070050,2575,2575,2575,2575,50
20240118,112100,1005941300,2575,2575,2575,2575,20
20240118,112000,1005889800,2575,2575,2575,2575,0
20240118,111900,1005889800,2575,2585,2585,2575,949
20240118,111800,1003440305,2580,2585,2585,2580,778
20240118,111700,1001432065,2580,2580,2580,2580,1000
20240118,111600,998852065,2575,2580,2590,2575,3510
20240118,111500,989790915,2580,2575,2580,2575,3988
20240118,111400,979521810,2575,2580,2580,2575,125
20240118,111300,979199385,2575,2575,2575,2575,700
20240118,111200,977396885,2575,2575,2575,2575,1
20240118,111100,977394310,2590,2575,2590,2575,2455
20240118,111000,971061360,2570,2570,2570,2570,271
20240118,110900,970364890,2570,2575,2575,2570,2674
20240118,110800,963492460,2575,2575,2575,2575,530
20240118,110700,962127710,2580,2580,2590,2580,327
20240118,110600,961284030,2590,2590,2590,2590,0
20240118,110500,961284030,2590,2580,2590,2580,231
20240118,110400,960688040,2590,2590,2590,2590,36
20240118,110300,960594800,2590,2590,2590,2590,13
20240118,110200,960561130,2590,2580,2590,2580,403
20240118,110100,959521360,2590,2580,2590,2580,745
20240118,110000,957591860,2580,2580,2580,2580,1013
20240118,105900,954978320,2590,2590,2590,2590,399
20240118,105800,953944910,2590,2595,2595,2590,469
20240118,105700,952730020,2595,2590,2595,2590,30
20240118,105600,952652220,2590,2590,2590,2590,5
20240118,105500,952639270,2580,2590,2595,2580,255
20240118,105400,951979355,2590,2590,2590,2590,5
20240118,105300,951966405,2595,2595,2595,2595,1851
20240118,105200,947163060,2600,2600,2600,2600,12
20240118,105100,947131860,2595,2595,2600,2595,316
20240118,105000,946311830,2595,2595,2600,2580,231
20240118,104900,945715365,2580,2580,2585,2580,134
20240118,104800,945369640,2600,2590,2600,2585,2051
20240118,104700,940067180,2595,2595,2595,2595,613
20240118,104600,938476445,2600,2600,2600,2600,1812
20240118,104500,933765245,2600,2600,2605,2600,441
20240118,104400,932618120,2600,2600,2605,2600,419
20240118,104300,931528570,2605,2590,2605,2590,25788
20240118,104200,864504725,2595,2575,2595,2575,14676
20240118,104100,826542920,2575,2575,2575,2575,1000
20240118,104000,823967920,2580,2580,2580,2580,600
20240118,103900,822419920,2585,2585,2585,2585,0
20240118,103800,822419920,2585,2585,2585,2585,30
20240118,103700,822342370,2580,2590,2590,2580,1759
20240118,103600,817800235,2590,2590,2590,2590,400
20240118,103500,816764235,2590,2590,2590,2590,131
20240118,103400,816424945,2590,2585,2590,2580,230
20240118,103300,815830245,2585,2590,2590,2585,193
20240118,103200,815330825,2590,2590,2590,2585,245
20240118,103100,814696350,2590,2590,2590,2590,65
20240118,103000,814528000,2590,2590,2590,2590,143
20240118,102900,814157630,2585,2575,2590,2575,6313
20240118,102800,797825155,2570,2570,2570,2570,1225
20240118,102700,794676905,2570,2570,2570,2570,50
20240118,102600,794548405,2570,2570,2570,2570,340
20240118,102500,793674605,2570,2570,2570,2570,1400
20240118,102400,790076605,2570,2585,2585,2570,1452
20240118,102300,786337465,2585,2585,2585,2585,467
20240118,102200,785130270,2585,2590,2590,2585,1706
20240118,102100,780712340,2590,2585,2590,2585,1582
20240118,102000,776620510,2575,2575,2585,2575,985
20240118,101900,774082690,2575,2585,2585,2575,212
20240118,101800,773536685,2585,2580,2585,2580,1747
20240118,101700,769029405,2585,2590,2590,2585,157
20240118,101600,768623550,2595,2585,2595,2585,2530
20240118,101500,762068695,2590,2580,2590,2580,184
20240118,101400,761592825,2580,2595,2595,2580,5480
20240118,101300,747391275,2595,2595,2595,2595,1407
20240118,101200,743740110,2590,2590,2595,2590,1100
20240118,101100,740889710,2595,2595,2595,2590,5922
20240118,101000,725522805,2595,2585,2595,2580,15177
20240118,100900,686240475,2585,2580,2585,2575,2563
20240118,100800,679623465,2580,2585,2585,2580,1841
20240118,100700,674868775,2580,2575,2580,2575,6566
20240118,100600,657945670,2570,2575,2580,2570,2233
20240118,100500,652193685,2570,2575,2580,2570,3690
20240118,100400,642700060,2570,2570,2570,2570,231
20240118,100300,642106390,2575,2570,2575,2565,2576
20240118,100200,635474980,2565,2580,2580,2565,1160
20240118,100100,632493400,2575,2575,2580,2570,3518
20240118,100000,623429355,2575,2570,2575,2565,1944
20240118,095900,618429760,2570,2565,2575,2565,3445
20240118,095800,609580155,2570,2570,2575,2570,4546
20240118,095700,597896185,2565,2565,2570,2565,458
20240118,095600,596721300,2570,2565,2570,2565,427
20240118,095500,595624270,2570,2555,2570,2555,11411
20240118,095400,566391595,2550,2540,2555,2540,7723
20240118,095300,546724735,2540,2540,2540,2540,941
20240118,095200,544334595,2540,2540,2540,2540,70
20240118,095100,544156795,2545,2545,2545,2545,2
20240118,095000,544151705,2540,2540,2540,2540,130
20240118,094900,543821505,2540,2535,2540,2535,299
20240118,094800,543062975,2535,2545,2545,2535,4306
20240118,094700,532140805,2545,2545,2545,2545,846
20240118,094600,529987735,2550,2555,2560,2550,512
20240118,094500,528677310,2560,2545,2560,2545,4693
20240118,094400,516670780,2545,2545,2550,2540,5595
20240118,094300,502446375,2560,2555,2560,2545,2786
20240118,094200,495345865,2550,2555,2555,2550,820
20240118,094100,493254665,2550,2560,2560,2550,646
20240118,094000,491604250,2560,2560,2560,2550,1847
20240118,093900,486879205,2560,2560,2560,2550,901
20240118,093800,484577050,2560,2555,2560,2550,1212
20240118,093700,481476920,2560,2550,2560,2550,781
20240118,093600,479479635,2560,2550,2560,2550,3747
20240118,093500,469923775,2565,2565,2565,2555,4466
20240118,093400,458489760,2565,2560,2565,2560,3115
20240118,093300,450511765,2560,2555,2560,2555,719
20240118,093200,448671605,2560,2555,2565,2545,10039
20240118,093100,422965525,2555,2555,2555,2550,1662
20240118,093000,418727350,2550,2550,2550,2545,2956
20240118,092900,411194550,2545,2545,2550,2545,13877
20240118,092800,375820170,2545,2545,2550,2540,4063
20240118,092700,365480285,2545,2530,2550,2530,24033
20240118,092600,304405745,2525,2520,2525,2520,10834
20240118,092500,277080945,2520,2520,2520,2520,1614
20240118,092400,273013665,2520,2525,2525,2520,1627
20240118,092300,268908600,2525,2510,2525,2505,6457
20240118,092200,252688165,2510,2510,2515,2510,3013
20240118,092100,245125530,2515,2515,2515,2510,1095
20240118,092000,242376605,2515,2515,2515,2515,750
20240118,091900,240490355,2515,2515,2520,2510,1835
20240118,091800,235880655,2515,2520,2520,2515,5088
20240118,091700,223069250,2525,2525,2525,2525,2241
20240118,091600,217410725,2515,2515,2525,2515,4125
20240118,091500,207020995,2515,2515,2520,2510,2738
20240118,091400,200147730,2520,2520,2525,2515,4613
20240118,091300,188537270,2520,2520,2530,2520,11554
20240118,091200,159381155,2520,2500,2520,2500,14158
20240118,091100,123753275,2510,2435,2510,2430,19414
20240118,091000,75591650,2440,2435,2445,2435,2246
20240118,090900,70115640,2435,2445,2445,2435,349
20240118,090800,69264125,2440,2440,2445,2435,338
20240118,090700,68439565,2440,2440,2440,2435,879
20240118,090600,66298215,2440,2435,2440,2435,90
20240118,090500,66078715,2435,2435,2435,2430,5920
20240118,090400,51673010,2435,2440,2440,2435,583
20240118,090300,50251930,2440,2440,2440,2440,230
20240118,090200,49690730,2440,2440,2440,2440,153
20240118,090100,49317410,2440,2435,2440,2435,746
20240118,090000,47497880,2435,2405,2450,2405,19739