stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,204500,829159995,2475,2475,2475,2475,2913
20240116,204400,829159995,2475,2475,2475,2475,0
20240116,204300,829159995,2475,2475,2475,2475,0
20240116,204200,829159995,2475,2475,2475,2475,0
20240116,204100,829159995,2475,2475,2475,2475,0
20240116,204000,829159995,2475,2475,2475,2475,0
20240116,203900,829159995,2475,2475,2475,2475,0
20240116,203800,829159995,2475,2475,2475,2475,0
20240116,203700,829159995,2475,2475,2475,2475,0
20240116,203600,829159995,2475,2475,2475,2475,0
20240116,203500,829159995,2475,2475,2475,2475,0
20240116,203400,829159995,2475,2475,2475,2475,0
20240116,203300,829159995,2475,2475,2475,2475,0
20240116,203200,829159995,2475,2475,2475,2475,0
20240116,203100,829159995,2475,2475,2475,2475,0
20240116,203000,829159995,2475,2475,2475,2475,0
20240116,202900,829159995,2475,2475,2475,2475,0
20240116,202800,829159995,2475,2475,2475,2475,0
20240116,202700,829159995,2475,2475,2475,2475,0
20240116,202600,829159995,2475,2475,2475,2475,0
20240116,202500,829159995,2475,2475,2475,2475,0
20240116,202400,829159995,2475,2475,2475,2475,0
20240116,202300,829159995,2475,2475,2475,2475,0
20240116,202200,829159995,2475,2475,2475,2475,0
20240116,202100,829159995,2475,2475,2475,2475,0
20240116,202000,829159995,2475,2475,2475,2475,0
20240116,201900,829159995,2475,2475,2475,2475,0
20240116,201800,829159995,2475,2475,2475,2475,0
20240116,201700,829159995,2475,2475,2475,2475,0
20240116,201600,829159995,2475,2475,2475,2475,0
20240116,201500,829159995,2475,2475,2475,2475,2913
20240116,201400,829159995,2475,2475,2475,2475,0
20240116,201300,829159995,2475,2475,2475,2475,0
20240116,201200,829159995,2475,2475,2475,2475,0
20240116,201100,829159995,2475,2475,2475,2475,0
20240116,201000,829159995,2475,2475,2475,2475,0
20240116,200900,829159995,2475,2475,2475,2475,0
20240116,200800,829159995,2475,2475,2475,2475,0
20240116,200700,829159995,2475,2475,2475,2475,0
20240116,200600,829159995,2475,2475,2475,2475,0
20240116,200500,829159995,2475,2475,2475,2475,0
20240116,200400,829159995,2475,2475,2475,2475,0
20240116,200300,829159995,2475,2475,2475,2475,0
20240116,200200,829159995,2475,2475,2475,2475,0
20240116,200100,829159995,2475,2475,2475,2475,0
20240116,200000,829159995,2475,2475,2475,2475,0
20240116,195900,829159995,2475,2475,2475,2475,0
20240116,195800,829159995,2475,2475,2475,2475,0
20240116,195700,829159995,2475,2475,2475,2475,0
20240116,195600,829159995,2475,2475,2475,2475,0
20240116,195500,829159995,2475,2475,2475,2475,0
20240116,195400,829159995,2475,2475,2475,2475,0
20240116,195300,829159995,2475,2475,2475,2475,0
20240116,195200,829159995,2475,2475,2475,2475,0
20240116,195100,829159995,2475,2475,2475,2475,0
20240116,195000,829159995,2475,2475,2475,2475,0
20240116,194900,829159995,2475,2475,2475,2475,0
20240116,194800,829159995,2475,2475,2475,2475,0
20240116,194700,829159995,2475,2475,2475,2475,0
20240116,194600,829159995,2475,2475,2475,2475,0
20240116,194500,829159995,2475,2475,2475,2475,2913
20240116,194400,829159995,2475,2475,2475,2475,0
20240116,194300,829159995,2475,2475,2475,2475,0
20240116,194200,829159995,2475,2475,2475,2475,0
20240116,194100,829159995,2475,2475,2475,2475,0
20240116,194000,829159995,2475,2475,2475,2475,0
20240116,193900,829159995,2475,2475,2475,2475,0
20240116,193800,829159995,2475,2475,2475,2475,0
20240116,193700,829159995,2475,2475,2475,2475,0
20240116,193600,829159995,2475,2475,2475,2475,0
20240116,193500,829159995,2475,2475,2475,2475,0
20240116,193400,829159995,2475,2475,2475,2475,0
20240116,193300,829159995,2475,2475,2475,2475,0
20240116,193200,829159995,2475,2475,2475,2475,0
20240116,193100,829159995,2475,2475,2475,2475,0
20240116,193000,829159995,2475,2475,2475,2475,0
20240116,192900,829159995,2475,2475,2475,2475,0
20240116,192800,829159995,2475,2475,2475,2475,0
20240116,192700,829159995,2475,2475,2475,2475,0
20240116,192600,829159995,2475,2475,2475,2475,0
20240116,192500,829159995,2475,2475,2475,2475,0
20240116,192400,829159995,2475,2475,2475,2475,0
20240116,192300,829159995,2475,2475,2475,2475,0
20240116,192200,829159995,2475,2475,2475,2475,0
20240116,192100,829159995,2475,2475,2475,2475,0
20240116,192000,829159995,2475,2475,2475,2475,0
20240116,191900,829159995,2475,2475,2475,2475,0
20240116,191800,829159995,2475,2475,2475,2475,0
20240116,191700,829159995,2475,2475,2475,2475,0
20240116,191600,829159995,2475,2475,2475,2475,0
20240116,191500,829159995,2475,2475,2475,2475,2913
20240116,191400,829159995,2475,2475,2475,2475,0
20240116,191300,829159995,2475,2475,2475,2475,0
20240116,191200,829159995,2475,2475,2475,2475,0
20240116,191100,829159995,2475,2475,2475,2475,0
20240116,191000,829159995,2475,2475,2475,2475,0
20240116,190900,829159995,2475,2475,2475,2475,0
20240116,190800,829159995,2475,2475,2475,2475,0
20240116,190700,829159995,2475,2475,2475,2475,0
20240116,190600,829159995,2475,2475,2475,2475,0
20240116,190500,829159995,2475,2475,2475,2475,0
20240116,190400,829159995,2475,2475,2475,2475,0
20240116,190300,829159995,2475,2475,2475,2475,0
20240116,190200,829159995,2475,2475,2475,2475,0
20240116,190100,829159995,2475,2475,2475,2475,0
20240116,190000,829159995,2475,2475,2475,2475,0
20240116,185900,829159995,2475,2475,2475,2475,0
20240116,185800,829159995,2475,2475,2475,2475,0
20240116,185700,829159995,2475,2475,2475,2475,0
20240116,185600,829159995,2475,2475,2475,2475,0
20240116,185500,829159995,2475,2475,2475,2475,0
20240116,185400,829159995,2475,2475,2475,2475,0
20240116,185300,829159995,2475,2475,2475,2475,0
20240116,185200,829159995,2475,2475,2475,2475,0
20240116,185100,829159995,2475,2475,2475,2475,0
20240116,185000,829159995,2475,2475,2475,2475,0
20240116,184900,829159995,2475,2475,2475,2475,0
20240116,184800,829159995,2475,2475,2475,2475,0
20240116,184700,829159995,2475,2475,2475,2475,0
20240116,184600,829159995,2475,2475,2475,2475,0
20240116,184500,829159995,2475,2475,2475,2475,2913
20240116,184400,829159995,2475,2475,2475,2475,0
20240116,184300,829159995,2475,2475,2475,2475,0
20240116,184200,829159995,2475,2475,2475,2475,0
20240116,184100,829159995,2475,2475,2475,2475,0
20240116,184000,829159995,2475,2475,2475,2475,0
20240116,183900,829159995,2475,2475,2475,2475,0
20240116,183800,829159995,2475,2475,2475,2475,0
20240116,183700,829159995,2475,2475,2475,2475,0
20240116,183600,829159995,2475,2475,2475,2475,0
20240116,183500,829159995,2475,2475,2475,2475,0
20240116,183400,829159995,2475,2475,2475,2475,0
20240116,183300,829159995,2475,2475,2475,2475,0
20240116,183200,829159995,2475,2475,2475,2475,0
20240116,183100,829159995,2475,2475,2475,2475,0
20240116,183000,829159995,2475,2475,2475,2475,0
20240116,182900,829159995,2475,2475,2475,2475,0
20240116,182800,829159995,2475,2475,2475,2475,0
20240116,182700,829159995,2475,2475,2475,2475,0
20240116,182600,829159995,2475,2475,2475,2475,0
20240116,182500,829159995,2475,2475,2475,2475,0
20240116,182400,829159995,2475,2475,2475,2475,0
20240116,182300,829159995,2475,2475,2475,2475,0
20240116,182200,829159995,2475,2475,2475,2475,0
20240116,182100,829159995,2475,2475,2475,2475,0
20240116,182000,829159995,2475,2475,2475,2475,0
20240116,181900,829159995,2475,2475,2475,2475,0
20240116,181800,829159995,2475,2475,2475,2475,0
20240116,181700,829159995,2475,2475,2475,2475,0
20240116,181600,829159995,2475,2475,2475,2475,0
20240116,181500,829159995,2475,2475,2475,2475,2913
20240116,181400,829159995,2475,2475,2475,2475,0
20240116,181300,829159995,2475,2475,2475,2475,0
20240116,181200,829159995,2475,2475,2475,2475,0
20240116,181100,829159995,2475,2475,2475,2475,0
20240116,181000,829159995,2475,2475,2475,2475,0
20240116,180900,829159995,2475,2475,2475,2475,0
20240116,180800,829159995,2475,2475,2475,2475,0
20240116,180700,829159995,2475,2475,2475,2475,0
20240116,180600,829159995,2475,2475,2475,2475,0
20240116,180500,829159995,2475,2475,2475,2475,0
20240116,180400,829159995,2475,2475,2475,2475,0
20240116,180300,829159995,2475,2475,2475,2475,0
20240116,180200,829159995,2475,2475,2475,2475,0
20240116,180100,829159995,2475,2475,2475,2475,0
20240116,180000,829159995,2475,2475,2475,2475,0
20240116,175900,829159995,2475,2475,2475,2475,0
20240116,175800,829159995,2475,2475,2475,2475,0
20240116,175700,829159995,2475,2475,2475,2475,0
20240116,175600,829159995,2475,2475,2475,2475,0
20240116,175500,829159995,2475,2475,2475,2475,0
20240116,175400,829159995,2475,2475,2475,2475,0
20240116,175300,829159995,2475,2475,2475,2475,0
20240116,175200,829159995,2475,2475,2475,2475,0
20240116,175100,829159995,2475,2475,2475,2475,0
20240116,175000,829159995,2475,2475,2475,2475,0
20240116,174900,829159995,2475,2475,2475,2475,0
20240116,174800,829159995,2475,2475,2475,2475,0
20240116,174700,829159995,2475,2475,2475,2475,0
20240116,174600,829159995,2475,2475,2475,2475,0
20240116,174500,829159995,2475,2475,2475,2475,2913
20240116,174400,829159995,2475,2475,2475,2475,0
20240116,174300,829159995,2475,2475,2475,2475,0
20240116,174200,829159995,2475,2475,2475,2475,0
20240116,174100,829159995,2475,2475,2475,2475,0
20240116,174000,829159995,2475,2475,2475,2475,0
20240116,173900,829159995,2475,2475,2475,2475,0
20240116,173800,829159995,2475,2475,2475,2475,0
20240116,173700,829159995,2475,2475,2475,2475,0
20240116,173600,829159995,2475,2475,2475,2475,0
20240116,173500,829159995,2475,2475,2475,2475,0
20240116,173400,829159995,2475,2475,2475,2475,0
20240116,173300,829159995,2475,2475,2475,2475,0
20240116,173200,829159995,2475,2475,2475,2475,0
20240116,173100,829159995,2475,2475,2475,2475,0
20240116,173000,829159995,2475,2475,2475,2475,0
20240116,172900,829159995,2475,2475,2475,2475,0
20240116,172800,829159995,2475,2475,2475,2475,0
20240116,172700,829159995,2475,2475,2475,2475,0
20240116,172600,829159995,2475,2475,2475,2475,0
20240116,172500,829159995,2475,2475,2475,2475,0
20240116,172400,829159995,2475,2475,2475,2475,0
20240116,172300,829159995,2475,2475,2475,2475,0
20240116,172200,829159995,2475,2475,2475,2475,0
20240116,172100,829159995,2475,2475,2475,2475,0
20240116,172000,829159995,2475,2475,2475,2475,0
20240116,171900,829159995,2475,2475,2475,2475,0
20240116,171800,829159995,2475,2475,2475,2475,0
20240116,171700,829159995,2475,2475,2475,2475,0
20240116,171600,829159995,2475,2475,2475,2475,0
20240116,171500,829159995,2475,2475,2475,2475,2913
20240116,171400,829159995,2475,2475,2475,2475,0
20240116,171300,829159995,2475,2475,2475,2475,0
20240116,171200,829159995,2475,2475,2475,2475,0
20240116,171100,829159995,2475,2475,2475,2475,0
20240116,171000,829159995,2475,2475,2475,2475,0
20240116,170900,829159995,2475,2475,2475,2475,0
20240116,170800,829159995,2475,2475,2475,2475,0
20240116,170700,829159995,2475,2475,2475,2475,0
20240116,170600,829159995,2475,2475,2475,2475,0
20240116,170500,829159995,2475,2475,2475,2475,0
20240116,170400,829159995,2475,2475,2475,2475,0
20240116,170300,829159995,2475,2475,2475,2475,0
20240116,170200,829159995,2475,2475,2475,2475,0
20240116,170100,829159995,2475,2475,2475,2475,0
20240116,170000,829159995,2475,2475,2475,2475,0
20240116,165900,829159995,2475,2475,2475,2475,0
20240116,165800,829159995,2475,2475,2475,2475,0
20240116,165700,829159995,2475,2475,2475,2475,0
20240116,165600,829159995,2475,2475,2475,2475,0
20240116,165500,829159995,2475,2475,2475,2475,0
20240116,165400,829159995,2475,2475,2475,2475,0
20240116,165300,829159995,2475,2475,2475,2475,0
20240116,165200,829159995,2475,2475,2475,2475,0
20240116,165100,829159995,2475,2475,2475,2475,0
20240116,165000,829159995,2475,2475,2475,2475,0
20240116,164900,829159995,2475,2475,2475,2475,0
20240116,164800,829159995,2475,2475,2475,2475,0
20240116,164700,829159995,2475,2475,2475,2475,0
20240116,164600,829159995,2475,2475,2475,2475,0
20240116,164500,829159995,2475,2475,2475,2475,2913
20240116,164400,829159995,2475,2475,2475,2475,0
20240116,164300,829159995,2475,2475,2475,2475,0
20240116,164200,829159995,2475,2475,2475,2475,0
20240116,164100,829159995,2475,2475,2475,2475,0
20240116,164000,829159995,2475,2475,2475,2475,0
20240116,163900,829159995,2475,2475,2475,2475,0
20240116,163800,829159995,2475,2475,2475,2475,0
20240116,163700,829159995,2475,2475,2475,2475,0
20240116,163600,829159995,2475,2475,2475,2475,0
20240116,163500,829159995,2475,2475,2475,2475,0
20240116,163400,829159995,2475,2475,2475,2475,0
20240116,163300,829159995,2475,2475,2475,2475,0
20240116,163200,829159995,2475,2475,2475,2475,0
20240116,163100,829159995,2475,2475,2475,2475,0
20240116,163000,829159995,2475,2475,2475,2475,0
20240116,162900,829159995,2475,2475,2475,2475,0
20240116,162800,829159995,2475,2475,2475,2475,0
20240116,162700,829159995,2475,2475,2475,2475,0
20240116,162600,829159995,2475,2475,2475,2475,0
20240116,162500,829159995,2475,2475,2475,2475,0
20240116,162400,829159995,2475,2475,2475,2475,0
20240116,162300,829159995,2475,2475,2475,2475,0
20240116,162200,829159995,2475,2475,2475,2475,0
20240116,162100,829159995,2475,2475,2475,2475,0
20240116,162000,829159995,2475,2475,2475,2475,0
20240116,161900,829159995,2475,2475,2475,2475,0
20240116,161800,829159995,2475,2475,2475,2475,0
20240116,161700,829159995,2475,2475,2475,2475,0
20240116,161600,829159995,2475,2475,2475,2475,0
20240116,161500,829159995,2475,2475,2475,2475,2913
20240116,161400,829159995,2475,2475,2475,2475,0
20240116,161300,829159995,2475,2475,2475,2475,0
20240116,161200,829159995,2475,2475,2475,2475,0
20240116,161100,829159995,2475,2475,2475,2475,0
20240116,161000,829159995,2475,2475,2475,2475,0
20240116,160900,829159995,2475,2475,2475,2475,0
20240116,160800,829159995,2475,2475,2475,2475,0
20240116,160700,829159995,2475,2475,2475,2475,0
20240116,160600,829159995,2475,2475,2475,2475,0
20240116,160500,829159995,2475,2475,2475,2475,0
20240116,160400,829159995,2475,2475,2475,2475,0
20240116,160300,829159995,2475,2475,2475,2475,0
20240116,160200,829159995,2475,2475,2475,2475,0
20240116,160100,829159995,2475,2475,2475,2475,0
20240116,160000,829159995,2475,2475,2475,2475,0
20240116,155900,829159995,2475,2475,2475,2475,0
20240116,155800,829159995,2475,2475,2475,2475,0
20240116,155700,829159995,2475,2475,2475,2475,0
20240116,155600,829159995,2475,2475,2475,2475,0
20240116,155500,829159995,2475,2475,2475,2475,0
20240116,155400,829159995,2475,2475,2475,2475,0
20240116,155300,829159995,2475,2475,2475,2475,0
20240116,155200,829159995,2475,2475,2475,2475,0
20240116,155100,829159995,2475,2475,2475,2475,0
20240116,155000,829159995,2475,2475,2475,2475,0
20240116,154900,829159995,2475,2475,2475,2475,0
20240116,154800,829159995,2475,2475,2475,2475,0
20240116,154700,829159995,2475,2475,2475,2475,0
20240116,154600,829159995,2475,2475,2475,2475,0
20240116,154500,829159995,2475,2475,2475,2475,2913
20240116,154400,829159995,2475,2475,2475,2475,0
20240116,154300,829159995,2475,2475,2475,2475,0
20240116,154200,829159995,2475,2475,2475,2475,0
20240116,154100,829159995,2475,2475,2475,2475,0
20240116,154000,829159995,2475,2475,2475,2475,0
20240116,153900,829159995,2475,2475,2475,2475,0
20240116,153800,829159995,2475,2475,2475,2475,0
20240116,153700,829159995,2475,2475,2475,2475,0
20240116,153600,829159995,2475,2475,2475,2475,0
20240116,153500,829159995,2475,2475,2475,2475,0
20240116,153400,829159995,2475,2475,2475,2475,0
20240116,153300,829159995,2475,2475,2475,2475,0
20240116,153200,829159995,2475,2475,2475,2475,0
20240116,153100,829159995,2475,2475,2475,2475,0
20240116,153000,829159995,2475,2475,2475,2475,2913
20240116,152900,821950320,2470,2470,2470,2470,0
20240116,152800,821950320,2470,2470,2470,2470,0
20240116,152700,821950320,2470,2470,2470,2470,0
20240116,152600,821950320,2470,2470,2470,2470,0
20240116,152500,821950320,2470,2470,2470,2470,0
20240116,152400,821950320,2470,2470,2470,2470,0
20240116,152300,821950320,2470,2470,2470,2470,0
20240116,152200,821950320,2470,2470,2470,2470,0
20240116,152100,821950320,2470,2470,2470,2470,0
20240116,152000,821950320,2470,2470,2470,2470,0
20240116,151900,821950320,2470,2470,2490,2470,2220
20240116,151800,816439080,2490,2480,2490,2470,341
20240116,151700,815594640,2480,2470,2480,2470,3364
20240116,151600,807269315,2470,2465,2470,2465,2494
20240116,151500,801114135,2470,2470,2470,2470,0
20240116,151400,801114135,2470,2460,2470,2455,6944
20240116,151300,784044595,2470,2450,2470,2450,117
20240116,151200,783755945,2470,2465,2470,2465,1300
20240116,151100,780549540,2465,2465,2465,2465,200
20240116,151000,780056540,2465,2465,2465,2465,1100
20240116,150900,777345040,2465,2465,2465,2465,1331
20240116,150800,774064125,2465,2465,2465,2465,600
20240116,150700,772585125,2465,2470,2470,2460,559
20240116,150600,771207645,2470,2470,2470,2470,150
20240116,150500,770837145,2470,2460,2470,2460,200
20240116,150400,770344645,2460,2460,2460,2460,0
20240116,150300,770344645,2460,2460,2460,2460,2000
20240116,150200,765424645,2450,2460,2460,2450,2485
20240116,150100,759334395,2455,2455,2455,2455,300
20240116,150000,758597895,2450,2450,2450,2450,40
20240116,145900,758499895,2460,2460,2460,2445,7921
20240116,145800,739082970,2460,2460,2460,2455,1851
20240116,145700,734533260,2465,2465,2465,2465,1000
20240116,145600,732068260,2465,2460,2465,2455,3125
20240116,145500,724380510,2470,2470,2470,2470,0
20240116,145400,724380510,2470,2470,2470,2470,1
20240116,145300,724378040,2470,2470,2470,2470,0
20240116,145200,724378040,2470,2470,2470,2470,0
20240116,145100,724378040,2470,2470,2470,2470,100
20240116,145000,724131040,2460,2460,2460,2460,1
20240116,144900,724128580,2460,2460,2460,2460,40
20240116,144800,724030180,2460,2470,2470,2460,201
20240116,144700,723533720,2470,2450,2470,2450,16
20240116,144600,723494500,2455,2455,2455,2455,45
20240116,144500,723384025,2470,2460,2470,2460,424
20240116,144400,722336985,2470,2465,2470,2465,200
20240116,144300,721843930,2470,2455,2470,2455,2279
20240116,144200,716244920,2455,2455,2455,2455,1819
20240116,144100,711779275,2460,2460,2460,2460,405
20240116,144000,710782975,2470,2460,2470,2460,201
20240116,143900,710286515,2460,2465,2465,2460,444
20240116,143800,709192250,2470,2465,2470,2465,200
20240116,143700,708698255,2460,2460,2460,2460,16
20240116,143600,708658895,2470,2455,2470,2455,2216
20240116,143500,703205635,2460,2460,2460,2460,9
20240116,143400,703183495,2460,2465,2470,2460,215
20240116,143300,702652570,2465,2465,2465,2465,0
20240116,143200,702652570,2465,2465,2470,2465,210
20240116,143100,702134020,2470,2470,2470,2470,0
20240116,143000,702134020,2470,2470,2470,2470,0
20240116,142900,702134020,2470,2460,2470,2455,1342
20240116,142800,698832200,2470,2470,2470,2470,0
20240116,142700,698832200,2470,2470,2470,2470,52
20240116,142600,698703760,2470,2470,2470,2470,804
20240116,142500,696717880,2470,2460,2470,2460,1331
20240116,142400,693433620,2470,2465,2470,2460,3100
20240116,142300,685804670,2465,2465,2465,2465,0
20240116,142200,685804670,2465,2465,2465,2465,0
20240116,142100,685804670,2465,2465,2465,2465,20
20240116,142000,685755370,2470,2470,2470,2470,0
20240116,141900,685755370,2470,2475,2475,2470,2132
20240116,141800,680481065,2480,2480,2480,2480,600
20240116,141700,678993065,2480,2480,2480,2480,2702
20240116,141600,672292105,2480,2490,2490,2480,1194
20240116,141500,669320985,2475,2480,2490,2475,2731
20240116,141400,662545430,2485,2485,2485,2485,0
20240116,141300,662545430,2485,2485,2485,2485,98
20240116,141200,662301900,2490,2490,2490,2490,251
20240116,141100,661676910,2490,2490,2490,2490,1
20240116,141000,661674420,2490,2490,2490,2490,53
20240116,140900,661542450,2495,2495,2495,2495,0
20240116,140800,661542450,2495,2485,2495,2485,7
20240116,140700,661525045,2485,2480,2495,2480,3501
20240116,140600,652817715,2480,2480,2480,2480,1942
20240116,140500,648001555,2480,2480,2480,2480,1
20240116,140400,647999075,2480,2480,2480,2480,0
20240116,140300,647999075,2480,2480,2480,2480,0
20240116,140200,647999075,2480,2480,2480,2480,1
20240116,140100,647996595,2500,2480,2500,2480,24
20240116,140000,647936730,2480,2480,2480,2480,989
20240116,135900,645484010,2480,2480,2480,2480,40
20240116,135800,645384810,2500,2480,2500,2480,965
20240116,135700,642974210,2500,2480,2500,2475,1900
20240116,135600,638250990,2495,2490,2495,2480,3708
20240116,135500,629030840,2495,2495,2495,2495,146
20240116,135400,628666570,2500,2480,2500,2480,6186
20240116,135300,613225715,2485,2485,2485,2485,0
20240116,135200,613225715,2485,2480,2485,2480,15306
20240116,135100,575195055,2470,2480,2480,2470,1428
20240116,135000,571658895,2485,2480,2485,2480,1000
20240116,134900,569178595,2475,2470,2475,2470,110
20240116,134800,568906595,2475,2475,2480,2475,1030
20240116,134700,566354445,2475,2475,2475,2475,0
20240116,134600,566354445,2475,2475,2475,2475,20
20240116,134500,566304945,2475,2475,2475,2475,0
20240116,134400,566304945,2475,2475,2475,2475,0
20240116,134300,566304945,2475,2475,2475,2475,40
20240116,134200,566205945,2475,2475,2475,2475,2
20240116,134100,566200995,2480,2480,2480,2480,5000
20240116,134000,553800995,2470,2470,2470,2470,0
20240116,133900,553800995,2470,2475,2475,2470,10720
20240116,133800,527269395,2450,2470,2470,2450,2269
20240116,133700,521682005,2470,2470,2470,2470,202
20240116,133600,521183065,2475,2475,2475,2475,0
20240116,133500,521183065,2475,2450,2475,2450,1003
20240116,133400,518705590,2470,2465,2470,2465,1000
20240116,133300,516240360,2450,2450,2450,2450,0
20240116,133200,516240360,2450,2460,2460,2450,305
20240116,133100,515490110,2445,2445,2445,2445,0
20240116,133000,515490110,2445,2445,2445,2445,10000
20240116,132900,491040110,2445,2470,2470,2445,651
20240116,132800,489444640,2450,2455,2455,2450,392
20240116,132700,488484105,2470,2455,2470,2455,624
20240116,132600,486952170,2470,2470,2470,2470,0
20240116,132500,486952170,2470,2465,2470,2465,1286
20240116,132400,483776725,2465,2465,2465,2465,0
20240116,132300,483776725,2465,2465,2465,2465,6
20240116,132200,483761935,2450,2450,2450,2450,10
20240116,132100,483737435,2470,2470,2470,2450,1031
20240116,132000,481191065,2470,2470,2470,2470,0
20240116,131900,481191065,2470,2455,2470,2455,220
20240116,131800,480650665,2480,2475,2480,2445,1340
20240116,131700,477335700,2475,2465,2480,2460,5304
20240116,131600,464277000,2470,2485,2485,2465,1375
20240116,131500,460881095,2485,2505,2505,2485,1601
20240116,131400,456878590,2505,2480,2505,2475,12031
20240116,131300,426853680,2485,2485,2485,2485,0
20240116,131200,426853680,2485,2470,2485,2470,2800
20240116,131100,419916675,2475,2465,2475,2465,6861
20240116,131000,402961095,2470,2465,2470,2465,1698
20240116,130900,398775520,2460,2460,2465,2460,339
20240116,130800,397941575,2460,2460,2460,2460,563
20240116,130700,396556595,2460,2455,2460,2455,1001
20240116,130600,394094185,2455,2455,2455,2455,20
20240116,130500,394045085,2455,2450,2455,2450,2060
20240116,130400,388993260,2455,2450,2455,2450,1000
20240116,130300,386539920,2450,2450,2450,2450,1
20240116,130200,386537470,2440,2455,2455,2440,1184
20240116,130100,383645695,2455,2450,2455,2450,4593
20240116,130000,372377715,2450,2445,2450,2445,1050
20240116,125900,369805300,2445,2425,2445,2425,2152
20240116,125800,364554540,2425,2425,2425,2425,2956
20240116,125700,357386240,2440,2440,2440,2440,0
20240116,125600,357386240,2440,2440,2440,2440,1000
20240116,125500,354946240,2440,2430,2440,2430,1000
20240116,125400,352508920,2425,2425,2425,2425,30
20240116,125300,352436170,2425,2425,2425,2425,310
20240116,125200,351684420,2425,2425,2425,2425,1
20240116,125100,351681995,2420,2415,2420,2415,1932
20240116,125000,347012640,2415,2415,2415,2415,0
20240116,124900,347012640,2415,2415,2415,2415,45
20240116,124800,346903965,2415,2410,2415,2410,1001
20240116,124700,344486555,2415,2415,2415,2415,500
20240116,124600,343279055,2410,2410,2410,2410,1000
20240116,124500,340869055,2415,2415,2415,2415,0
20240116,124400,340869055,2415,2415,2415,2415,6
20240116,124300,340854565,2415,2415,2415,2415,0
20240116,124200,340854565,2415,2415,2415,2415,100
20240116,124100,340613065,2400,2400,2400,2400,2000
20240116,124000,335813065,2400,2415,2415,2400,660
20240116,123900,334226665,2415,2415,2415,2415,0
20240116,123800,334226665,2415,2415,2415,2415,0
20240116,123700,334226665,2415,2415,2415,2415,0
20240116,123600,334226665,2415,2415,2415,2415,0
20240116,123500,334226665,2415,2410,2415,2410,1114
20240116,123400,331538415,2410,2410,2410,2410,0
20240116,123300,331538415,2410,2410,2410,2410,0
20240116,123200,331538415,2410,2410,2410,2410,100
20240116,123100,331297415,2410,2410,2410,2410,0
20240116,123000,331297415,2410,2410,2410,2410,0
20240116,122900,331297415,2410,2410,2410,2410,100
20240116,122800,331056415,2395,2395,2395,2395,496
20240116,122700,329868495,2395,2400,2400,2395,499
20240116,122600,328672880,2405,2405,2405,2405,1
20240116,122500,328670475,2410,2410,2410,2410,0
20240116,122400,328670475,2410,2410,2410,2410,0
20240116,122300,328670475,2410,2410,2410,2410,0
20240116,122200,328670475,2410,2410,2410,2410,0
20240116,122100,328670475,2410,2410,2410,2410,2
20240116,122000,328665655,2410,2410,2410,2410,50
20240116,121900,328545155,2410,2410,2410,2410,100
20240116,121800,328304155,2395,2395,2395,2395,0
20240116,121700,328304155,2395,2395,2395,2395,0
20240116,121600,328304155,2395,2395,2395,2395,350
20240116,121500,327465905,2390,2390,2390,2390,0
20240116,121400,327465905,2390,2390,2390,2390,0
20240116,121300,327465905,2390,2390,2390,2390,0
20240116,121200,327465905,2390,2390,2390,2390,0
20240116,121100,327465905,2390,2390,2390,2390,0
20240116,121000,327465905,2390,2390,2390,2390,0
20240116,120900,327465905,2390,2390,2390,2390,0
20240116,120800,327465905,2390,2390,2390,2390,2
20240116,120700,327461125,2415,2415,2415,2415,0
20240116,120600,327461125,2415,2415,2415,2415,1000
20240116,120500,325046125,2415,2415,2415,2415,0
20240116,120400,325046125,2415,2415,2415,2415,0
20240116,120300,325046125,2415,2395,2415,2395,2503
20240116,120200,319026330,2395,2395,2395,2395,2000
20240116,120100,314236330,2390,2390,2390,2390,219
20240116,120000,313712920,2390,2390,2390,2390,0
20240116,115900,313712920,2390,2390,2390,2390,0
20240116,115800,313712920,2390,2390,2390,2390,33
20240116,115700,313634050,2390,2390,2390,2390,1010
20240116,115600,311220150,2395,2395,2395,2395,0
20240116,115500,311220150,2395,2395,2395,2395,0
20240116,115400,311220150,2395,2395,2395,2395,0
20240116,115300,311220150,2395,2400,2400,2395,1100
20240116,115200,308580650,2400,2400,2400,2400,0
20240116,115100,308580650,2400,2400,2405,2400,1005
20240116,115000,306164195,2390,2390,2390,2390,0
20240116,114900,306164195,2390,2390,2390,2390,0
20240116,114800,306164195,2390,2390,2390,2390,0
20240116,114700,306164195,2390,2395,2400,2390,1004
20240116,114600,303755130,2395,2395,2395,2395,3
20240116,114500,303747945,2395,2395,2395,2395,1
20240116,114400,303745550,2405,2405,2405,2405,0
20240116,114300,303745550,2405,2405,2405,2405,0
20240116,114200,303745550,2405,2405,2405,2405,0
20240116,114100,303745550,2405,2405,2405,2405,0
20240116,114000,303745550,2405,2405,2405,2405,0
20240116,113900,303745550,2405,2405,2405,2405,0
20240116,113800,303745550,2405,2405,2405,2405,0
20240116,113700,303745550,2405,2405,2405,2405,0
20240116,113600,303745550,2405,2405,2405,2405,0
20240116,113500,303745550,2405,2400,2405,2400,5
20240116,113400,303733535,2400,2400,2400,2400,75
20240116,113300,303553535,2400,2400,2400,2400,1
20240116,113200,303551135,2405,2405,2405,2405,0
20240116,113100,303551135,2405,2405,2405,2405,0
20240116,113000,303551135,2405,2405,2405,2405,0
20240116,112900,303551135,2405,2405,2405,2405,0
20240116,112800,303551135,2405,2405,2405,2405,0
20240116,112700,303551135,2405,2405,2405,2405,0
20240116,112600,303551135,2405,2405,2405,2405,0
20240116,112500,303551135,2405,2405,2405,2405,0
20240116,112400,303551135,2405,2405,2405,2405,0
20240116,112300,303551135,2405,2405,2405,2405,0
20240116,112200,303551135,2405,2390,2405,2380,4001
20240116,112100,294018260,2390,2400,2400,2390,2000
20240116,112000,289233060,2395,2395,2395,2395,0
20240116,111900,289233060,2395,2395,2395,2395,0
20240116,111800,289233060,2395,2395,2395,2395,0
20240116,111700,289233060,2395,2395,2395,2395,0
20240116,111600,289233060,2395,2395,2395,2395,0
20240116,111500,289233060,2395,2400,2400,2395,509
20240116,111400,288013940,2400,2400,2400,2400,0
20240116,111300,288013940,2400,2400,2400,2400,42
20240116,111200,287913140,2400,2400,2400,2400,500
20240116,111100,286713140,2415,2415,2415,2415,0
20240116,111000,286713140,2415,2410,2415,2410,649
20240116,110900,285146575,2395,2395,2395,2395,0
20240116,110800,285146575,2395,2395,2395,2395,0
20240116,110700,285146575,2395,2395,2395,2395,370
20240116,110600,284260425,2420,2420,2420,2420,0
20240116,110500,284260425,2420,2420,2420,2420,0
20240116,110400,284260425,2420,2420,2420,2420,100
20240116,110300,284018425,2420,2420,2420,2420,0
20240116,110200,284018425,2420,2420,2420,2420,0
20240116,110100,284018425,2420,2420,2420,2420,1
20240116,110000,284016005,2420,2420,2420,2420,8
20240116,105900,283996645,2420,2420,2420,2420,0
20240116,105800,283996645,2420,2420,2420,2420,0
20240116,105700,283996645,2420,2420,2420,2420,0
20240116,105600,283996645,2420,2420,2420,2420,18
20240116,105500,283953085,2420,2415,2420,2415,30
20240116,105400,283880575,2420,2420,2420,2420,0
20240116,105300,283880575,2420,2420,2420,2420,0
20240116,105200,283880575,2420,2420,2420,2420,0
20240116,105100,283880575,2420,2420,2420,2420,0
20240116,105000,283880575,2420,2420,2420,2420,0
20240116,104900,283880575,2420,2420,2420,2420,0
20240116,104800,283880575,2420,2420,2420,2420,0
20240116,104700,283880575,2420,2420,2420,2420,0
20240116,104600,283880575,2420,2420,2420,2420,0
20240116,104500,283880575,2420,2415,2420,2415,3076
20240116,104400,276451535,2415,2415,2415,2415,150
20240116,104300,276089285,2415,2415,2415,2415,0
20240116,104200,276089285,2415,2415,2415,2415,1005
20240116,104100,273662210,2415,2415,2415,2415,148
20240116,104000,273304790,2415,2415,2415,2415,142
20240116,103900,272961860,2405,2405,2405,2405,0
20240116,103800,272961860,2405,2405,2405,2405,0
20240116,103700,272961860,2405,2405,2405,2405,1000
20240116,103600,270556860,2405,2395,2405,2395,608
20240116,103500,269100680,2395,2395,2395,2395,0
20240116,103400,269100680,2395,2395,2395,2395,3000
20240116,103300,261915680,2395,2395,2395,2395,0
20240116,103200,261915680,2395,2395,2395,2395,0
20240116,103100,261915680,2395,2395,2395,2395,0
20240116,103000,261915680,2395,2395,2395,2395,0
20240116,102900,261915680,2395,2395,2395,2395,30
20240116,102800,261843830,2395,2385,2395,2385,30
20240116,102700,261772270,2395,2395,2395,2395,1
20240116,102600,261769875,2375,2395,2395,2375,101
20240116,102500,261528000,2395,2395,2395,2395,209
20240116,102400,261027445,2400,2400,2400,2400,1
20240116,102300,261025045,2395,2395,2395,2395,1000
20240116,102200,258630045,2395,2400,2400,2395,422
20240116,102100,257617350,2400,2395,2400,2395,2288
20240116,102000,252126520,2395,2380,2395,2380,152
20240116,101900,251764745,2375,2375,2375,2375,0
20240116,101800,251764745,2375,2380,2380,2375,6
20240116,101700,251750480,2395,2395,2395,2395,1
20240116,101600,251748085,2390,2390,2390,2390,18
20240116,101500,251705065,2395,2395,2395,2395,200
20240116,101400,251226065,2395,2380,2395,2375,182
20240116,101300,250793725,2395,2395,2395,2395,906
20240116,101200,248623855,2395,2395,2395,2395,12
20240116,101100,248595115,2395,2395,2395,2395,0
20240116,101000,248595115,2395,2395,2395,2395,0
20240116,100900,248595115,2395,2380,2395,2380,2297
20240116,100800,243128210,2380,2380,2380,2360,3543
20240116,100700,234705870,2380,2380,2380,2380,1011
20240116,100600,232299690,2380,2380,2380,2380,0
20240116,100500,232299690,2380,2370,2380,2370,4004
20240116,100400,222777845,2370,2370,2370,2355,115
20240116,100300,222506430,2370,2365,2370,2360,559
20240116,100200,221184880,2370,2365,2370,2365,497
20240116,100100,220007975,2365,2365,2365,2365,10
20240116,100000,219984325,2370,2370,2370,2370,0
20240116,095900,219984325,2370,2370,2370,2350,118
20240116,095800,219706965,2370,2365,2370,2365,40
20240116,095700,219612355,2355,2375,2375,2355,4000
20240116,095600,210178620,2385,2380,2385,2380,391
20240116,095500,209248020,2380,2380,2380,2380,100
20240116,095400,209010020,2380,2375,2380,2360,3308
20240116,095300,201181250,2375,2375,2375,2375,0
20240116,095200,201181250,2375,2370,2385,2365,612
20240116,095100,199733655,2370,2370,2370,2370,0
20240116,095000,199733655,2370,2370,2370,2365,13
20240116,094900,199702855,2385,2375,2385,2350,8914
20240116,094800,178646305,2390,2390,2390,2390,200
20240116,094700,178168305,2400,2395,2400,2395,1025
20240116,094600,175711645,2395,2395,2395,2395,0
20240116,094500,175711645,2395,2390,2395,2365,1463
20240116,094400,172240090,2365,2365,2365,2365,6969
20240116,094300,155758405,2365,2365,2365,2365,654
20240116,094200,154211695,2365,2370,2370,2365,3733
20240116,094100,145374805,2370,2380,2380,2370,1339
20240116,094000,142194330,2380,2385,2385,2380,123
20240116,093900,141901560,2385,2385,2385,2385,16
20240116,093800,141863400,2385,2395,2395,2385,499
20240116,093700,140673185,2400,2400,2400,2385,1150
20240116,093600,137930405,2400,2395,2400,2390,1574
20240116,093500,134167695,2400,2395,2400,2395,843
20240116,093400,132148705,2395,2390,2395,2390,101
20240116,093300,131907310,2395,2395,2395,2395,0
20240116,093200,131907310,2395,2390,2395,2390,423
20240116,093100,130894905,2390,2405,2405,2390,8317
20240116,093000,110980040,2405,2405,2405,2405,2
20240116,092900,110975230,2400,2410,2410,2400,9897
20240116,092800,87193980,2420,2420,2420,2420,27
20240116,092700,87128640,2420,2415,2420,2415,316
20240116,092600,86365005,2415,2415,2415,2415,544
20240116,092500,85051245,2415,2420,2420,2415,972
20240116,092400,82699505,2420,2420,2420,2420,7
20240116,092300,82682565,2415,2415,2415,2415,0
20240116,092200,82682565,2415,2420,2420,2415,198
20240116,092100,82204185,2420,2420,2420,2420,1500
20240116,092000,78574185,2420,2420,2420,2420,100
20240116,091900,78332185,2420,2420,2420,2420,1005
20240116,091800,75900085,2415,2415,2420,2415,2776
20240116,091700,69184230,2420,2420,2420,2420,1170
20240116,091600,66352830,2420,2440,2440,2420,1052
20240116,091500,63806970,2420,2420,2420,2420,410
20240116,091400,62814770,2420,2420,2420,2420,200
20240116,091300,62330770,2420,2435,2440,2420,73
20240116,091200,62154045,2420,2420,2420,2415,3248
20240116,091100,54303900,2415,2420,2420,2415,400
20240116,091000,53336865,2420,2435,2435,2420,6191
20240116,090900,38316925,2440,2465,2465,2440,1448
20240116,090800,34754510,2465,2465,2465,2465,1654
20240116,090700,30677400,2465,2465,2465,2465,10
20240116,090600,30652750,2470,2460,2470,2460,1400
20240116,090500,27198150,2460,2460,2460,2460,0
20240116,090400,27198150,2460,2450,2460,2430,1463
20240116,090300,23616110,2450,2415,2450,2415,2462
20240116,090200,17613835,2415,2420,2425,2405,1230
20240116,090100,14651235,2420,2420,2420,2420,735
20240116,090000,12872535,2420,2450,2450,2420,5282