stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,204500,702932015,2470,2470,2470,2470,1647
20240117,204400,702932015,2470,2470,2470,2470,0
20240117,204300,702932015,2470,2470,2470,2470,0
20240117,204200,702932015,2470,2470,2470,2470,0
20240117,204100,702932015,2470,2470,2470,2470,0
20240117,204000,702932015,2470,2470,2470,2470,0
20240117,203900,702932015,2470,2470,2470,2470,0
20240117,203800,702932015,2470,2470,2470,2470,0
20240117,203700,702932015,2470,2470,2470,2470,0
20240117,203600,702932015,2470,2470,2470,2470,0
20240117,203500,702932015,2470,2470,2470,2470,0
20240117,203400,702932015,2470,2470,2470,2470,0
20240117,203300,702932015,2470,2470,2470,2470,0
20240117,203200,702932015,2470,2470,2470,2470,0
20240117,203100,702932015,2470,2470,2470,2470,0
20240117,203000,702932015,2470,2470,2470,2470,0
20240117,202900,702932015,2470,2470,2470,2470,0
20240117,202800,702932015,2470,2470,2470,2470,0
20240117,202700,702932015,2470,2470,2470,2470,0
20240117,202600,702932015,2470,2470,2470,2470,0
20240117,202500,702932015,2470,2470,2470,2470,0
20240117,202400,702932015,2470,2470,2470,2470,0
20240117,202300,702932015,2470,2470,2470,2470,0
20240117,202200,702932015,2470,2470,2470,2470,0
20240117,202100,702932015,2470,2470,2470,2470,0
20240117,202000,702932015,2470,2470,2470,2470,0
20240117,201900,702932015,2470,2470,2470,2470,0
20240117,201800,702932015,2470,2470,2470,2470,0
20240117,201700,702932015,2470,2470,2470,2470,0
20240117,201600,702932015,2470,2470,2470,2470,0
20240117,201500,702932015,2470,2470,2470,2470,1647
20240117,201400,702932015,2470,2470,2470,2470,0
20240117,201300,702932015,2470,2470,2470,2470,0
20240117,201200,702932015,2470,2470,2470,2470,0
20240117,201100,702932015,2470,2470,2470,2470,0
20240117,201000,702932015,2470,2470,2470,2470,0
20240117,200900,702932015,2470,2470,2470,2470,0
20240117,200800,702932015,2470,2470,2470,2470,0
20240117,200700,702932015,2470,2470,2470,2470,0
20240117,200600,702932015,2470,2470,2470,2470,0
20240117,200500,702932015,2470,2470,2470,2470,0
20240117,200400,702932015,2470,2470,2470,2470,0
20240117,200300,702932015,2470,2470,2470,2470,0
20240117,200200,702932015,2470,2470,2470,2470,0
20240117,200100,702932015,2470,2470,2470,2470,0
20240117,200000,702932015,2470,2470,2470,2470,0
20240117,195900,702932015,2470,2470,2470,2470,0
20240117,195800,702932015,2470,2470,2470,2470,0
20240117,195700,702932015,2470,2470,2470,2470,0
20240117,195600,702932015,2470,2470,2470,2470,0
20240117,195500,702932015,2470,2470,2470,2470,0
20240117,195400,702932015,2470,2470,2470,2470,0
20240117,195300,702932015,2470,2470,2470,2470,0
20240117,195200,702932015,2470,2470,2470,2470,0
20240117,195100,702932015,2470,2470,2470,2470,0
20240117,195000,702932015,2470,2470,2470,2470,0
20240117,194900,702932015,2470,2470,2470,2470,0
20240117,194800,702932015,2470,2470,2470,2470,0
20240117,194700,702932015,2470,2470,2470,2470,0
20240117,194600,702932015,2470,2470,2470,2470,0
20240117,194500,702932015,2470,2470,2470,2470,1647
20240117,194400,702932015,2470,2470,2470,2470,0
20240117,194300,702932015,2470,2470,2470,2470,0
20240117,194200,702932015,2470,2470,2470,2470,0
20240117,194100,702932015,2470,2470,2470,2470,0
20240117,194000,702932015,2470,2470,2470,2470,0
20240117,193900,702932015,2470,2470,2470,2470,0
20240117,193800,702932015,2470,2470,2470,2470,0
20240117,193700,702932015,2470,2470,2470,2470,0
20240117,193600,702932015,2470,2470,2470,2470,0
20240117,193500,702932015,2470,2470,2470,2470,0
20240117,193400,702932015,2470,2470,2470,2470,0
20240117,193300,702932015,2470,2470,2470,2470,0
20240117,193200,702932015,2470,2470,2470,2470,0
20240117,193100,702932015,2470,2470,2470,2470,0
20240117,193000,702932015,2470,2470,2470,2470,0
20240117,192900,702932015,2470,2470,2470,2470,0
20240117,192800,702932015,2470,2470,2470,2470,0
20240117,192700,702932015,2470,2470,2470,2470,0
20240117,192600,702932015,2470,2470,2470,2470,0
20240117,192500,702932015,2470,2470,2470,2470,0
20240117,192400,702932015,2470,2470,2470,2470,0
20240117,192300,702932015,2470,2470,2470,2470,0
20240117,192200,702932015,2470,2470,2470,2470,0
20240117,192100,702932015,2470,2470,2470,2470,0
20240117,192000,702932015,2470,2470,2470,2470,0
20240117,191900,702932015,2470,2470,2470,2470,0
20240117,191800,702932015,2470,2470,2470,2470,0
20240117,191700,702932015,2470,2470,2470,2470,0
20240117,191600,702932015,2470,2470,2470,2470,0
20240117,191500,702932015,2470,2470,2470,2470,1647
20240117,191400,702932015,2470,2470,2470,2470,0
20240117,191300,702932015,2470,2470,2470,2470,0
20240117,191200,702932015,2470,2470,2470,2470,0
20240117,191100,702932015,2470,2470,2470,2470,0
20240117,191000,702932015,2470,2470,2470,2470,0
20240117,190900,702932015,2470,2470,2470,2470,0
20240117,190800,702932015,2470,2470,2470,2470,0
20240117,190700,702932015,2470,2470,2470,2470,0
20240117,190600,702932015,2470,2470,2470,2470,0
20240117,190500,702932015,2470,2470,2470,2470,0
20240117,190400,702932015,2470,2470,2470,2470,0
20240117,190300,702932015,2470,2470,2470,2470,0
20240117,190200,702932015,2470,2470,2470,2470,0
20240117,190100,702932015,2470,2470,2470,2470,0
20240117,190000,702932015,2470,2470,2470,2470,0
20240117,185900,702932015,2470,2470,2470,2470,0
20240117,185800,702932015,2470,2470,2470,2470,0
20240117,185700,702932015,2470,2470,2470,2470,0
20240117,185600,702932015,2470,2470,2470,2470,0
20240117,185500,702932015,2470,2470,2470,2470,0
20240117,185400,702932015,2470,2470,2470,2470,0
20240117,185300,702932015,2470,2470,2470,2470,0
20240117,185200,702932015,2470,2470,2470,2470,0
20240117,185100,702932015,2470,2470,2470,2470,0
20240117,185000,702932015,2470,2470,2470,2470,0
20240117,184900,702932015,2470,2470,2470,2470,0
20240117,184800,702932015,2470,2470,2470,2470,0
20240117,184700,702932015,2470,2470,2470,2470,0
20240117,184600,702932015,2470,2470,2470,2470,0
20240117,184500,702932015,2470,2470,2470,2470,1647
20240117,184400,702932015,2470,2470,2470,2470,0
20240117,184300,702932015,2470,2470,2470,2470,0
20240117,184200,702932015,2470,2470,2470,2470,0
20240117,184100,702932015,2470,2470,2470,2470,0
20240117,184000,702932015,2470,2470,2470,2470,0
20240117,183900,702932015,2470,2470,2470,2470,0
20240117,183800,702932015,2470,2470,2470,2470,0
20240117,183700,702932015,2470,2470,2470,2470,0
20240117,183600,702932015,2470,2470,2470,2470,0
20240117,183500,702932015,2470,2470,2470,2470,0
20240117,183400,702932015,2470,2470,2470,2470,0
20240117,183300,702932015,2470,2470,2470,2470,0
20240117,183200,702932015,2470,2470,2470,2470,0
20240117,183100,702932015,2470,2470,2470,2470,0
20240117,183000,702932015,2470,2470,2470,2470,0
20240117,182900,702932015,2470,2470,2470,2470,0
20240117,182800,702932015,2470,2470,2470,2470,0
20240117,182700,702932015,2470,2470,2470,2470,0
20240117,182600,702932015,2470,2470,2470,2470,0
20240117,182500,702932015,2470,2470,2470,2470,0
20240117,182400,702932015,2470,2470,2470,2470,0
20240117,182300,702932015,2470,2470,2470,2470,0
20240117,182200,702932015,2470,2470,2470,2470,0
20240117,182100,702932015,2470,2470,2470,2470,0
20240117,182000,702932015,2470,2470,2470,2470,0
20240117,181900,702932015,2470,2470,2470,2470,0
20240117,181800,702932015,2470,2470,2470,2470,0
20240117,181700,702932015,2470,2470,2470,2470,0
20240117,181600,702932015,2470,2470,2470,2470,0
20240117,181500,702932015,2470,2470,2470,2470,1647
20240117,181400,702932015,2470,2470,2470,2470,0
20240117,181300,702932015,2470,2470,2470,2470,0
20240117,181200,702932015,2470,2470,2470,2470,0
20240117,181100,702932015,2470,2470,2470,2470,0
20240117,181000,702932015,2470,2470,2470,2470,0
20240117,180900,702932015,2470,2470,2470,2470,0
20240117,180800,702932015,2470,2470,2470,2470,0
20240117,180700,702932015,2470,2470,2470,2470,0
20240117,180600,702932015,2470,2470,2470,2470,0
20240117,180500,702932015,2470,2470,2470,2470,0
20240117,180400,702932015,2470,2470,2470,2470,0
20240117,180300,702932015,2470,2470,2470,2470,0
20240117,180200,702932015,2470,2470,2470,2470,0
20240117,180100,702932015,2470,2470,2470,2470,0
20240117,180000,702932015,2470,2470,2470,2470,0
20240117,175900,702932015,2470,2470,2470,2470,0
20240117,175800,702932015,2470,2470,2470,2470,0
20240117,175700,702932015,2470,2470,2470,2470,0
20240117,175600,702932015,2470,2470,2470,2470,0
20240117,175500,702932015,2470,2470,2470,2470,0
20240117,175400,702932015,2470,2470,2470,2470,0
20240117,175300,702932015,2470,2470,2470,2470,0
20240117,175200,702932015,2470,2470,2470,2470,0
20240117,175100,702932015,2470,2470,2470,2470,0
20240117,175000,702932015,2470,2470,2470,2470,0
20240117,174900,702932015,2470,2470,2470,2470,0
20240117,174800,702932015,2470,2470,2470,2470,0
20240117,174700,702932015,2470,2470,2470,2470,0
20240117,174600,702932015,2470,2470,2470,2470,0
20240117,174500,702932015,2470,2470,2470,2470,1647
20240117,174400,702932015,2470,2470,2470,2470,0
20240117,174300,702932015,2470,2470,2470,2470,0
20240117,174200,702932015,2470,2470,2470,2470,0
20240117,174100,702932015,2470,2470,2470,2470,0
20240117,174000,702932015,2470,2470,2470,2470,0
20240117,173900,702932015,2470,2470,2470,2470,0
20240117,173800,702932015,2470,2470,2470,2470,0
20240117,173700,702932015,2470,2470,2470,2470,0
20240117,173600,702932015,2470,2470,2470,2470,0
20240117,173500,702932015,2470,2470,2470,2470,0
20240117,173400,702932015,2470,2470,2470,2470,0
20240117,173300,702932015,2470,2470,2470,2470,0
20240117,173200,702932015,2470,2470,2470,2470,0
20240117,173100,702932015,2470,2470,2470,2470,0
20240117,173000,702932015,2470,2470,2470,2470,0
20240117,172900,702932015,2470,2470,2470,2470,0
20240117,172800,702932015,2470,2470,2470,2470,0
20240117,172700,702932015,2470,2470,2470,2470,0
20240117,172600,702932015,2470,2470,2470,2470,0
20240117,172500,702932015,2470,2470,2470,2470,0
20240117,172400,702932015,2470,2470,2470,2470,0
20240117,172300,702932015,2470,2470,2470,2470,0
20240117,172200,702932015,2470,2470,2470,2470,0
20240117,172100,702932015,2470,2470,2470,2470,0
20240117,172000,702932015,2470,2470,2470,2470,0
20240117,171900,702932015,2470,2470,2470,2470,0
20240117,171800,702932015,2470,2470,2470,2470,0
20240117,171700,702932015,2470,2470,2470,2470,0
20240117,171600,702932015,2470,2470,2470,2470,0
20240117,171500,702932015,2470,2470,2470,2470,1647
20240117,171400,702932015,2470,2470,2470,2470,0
20240117,171300,702932015,2470,2470,2470,2470,0
20240117,171200,702932015,2470,2470,2470,2470,0
20240117,171100,702932015,2470,2470,2470,2470,0
20240117,171000,702932015,2470,2470,2470,2470,0
20240117,170900,702932015,2470,2470,2470,2470,0
20240117,170800,702932015,2470,2470,2470,2470,0
20240117,170700,702932015,2470,2470,2470,2470,0
20240117,170600,702932015,2470,2470,2470,2470,0
20240117,170500,702932015,2470,2470,2470,2470,0
20240117,170400,702932015,2470,2470,2470,2470,0
20240117,170300,702932015,2470,2470,2470,2470,0
20240117,170200,702932015,2470,2470,2470,2470,0
20240117,170100,702932015,2470,2470,2470,2470,0
20240117,170000,702932015,2470,2470,2470,2470,0
20240117,165900,702932015,2470,2470,2470,2470,0
20240117,165800,702932015,2470,2470,2470,2470,0
20240117,165700,702932015,2470,2470,2470,2470,0
20240117,165600,702932015,2470,2470,2470,2470,0
20240117,165500,702932015,2470,2470,2470,2470,0
20240117,165400,702932015,2470,2470,2470,2470,0
20240117,165300,702932015,2470,2470,2470,2470,0
20240117,165200,702932015,2470,2470,2470,2470,0
20240117,165100,702932015,2470,2470,2470,2470,0
20240117,165000,702932015,2470,2470,2470,2470,0
20240117,164900,702932015,2470,2470,2470,2470,0
20240117,164800,702932015,2470,2470,2470,2470,0
20240117,164700,702932015,2470,2470,2470,2470,0
20240117,164600,702932015,2470,2470,2470,2470,0
20240117,164500,702932015,2470,2470,2470,2470,1647
20240117,164400,702932015,2470,2470,2470,2470,0
20240117,164300,702932015,2470,2470,2470,2470,0
20240117,164200,702932015,2470,2470,2470,2470,0
20240117,164100,702932015,2470,2470,2470,2470,0
20240117,164000,702932015,2470,2470,2470,2470,0
20240117,163900,702932015,2470,2470,2470,2470,0
20240117,163800,702932015,2470,2470,2470,2470,0
20240117,163700,702932015,2470,2470,2470,2470,0
20240117,163600,702932015,2470,2470,2470,2470,0
20240117,163500,702932015,2470,2470,2470,2470,0
20240117,163400,702932015,2470,2470,2470,2470,0
20240117,163300,702932015,2470,2470,2470,2470,0
20240117,163200,702932015,2470,2470,2470,2470,0
20240117,163100,702932015,2470,2470,2470,2470,0
20240117,163000,702932015,2470,2470,2470,2470,0
20240117,162900,702932015,2470,2470,2470,2470,0
20240117,162800,702932015,2470,2470,2470,2470,0
20240117,162700,702932015,2470,2470,2470,2470,0
20240117,162600,702932015,2470,2470,2470,2470,0
20240117,162500,702932015,2470,2470,2470,2470,0
20240117,162400,702932015,2470,2470,2470,2470,0
20240117,162300,702932015,2470,2470,2470,2470,0
20240117,162200,702932015,2470,2470,2470,2470,0
20240117,162100,702932015,2470,2470,2470,2470,0
20240117,162000,702932015,2470,2470,2470,2470,0
20240117,161900,702932015,2470,2470,2470,2470,0
20240117,161800,702932015,2470,2470,2470,2470,0
20240117,161700,702932015,2470,2470,2470,2470,0
20240117,161600,702932015,2470,2470,2470,2470,0
20240117,161500,702932015,2470,2470,2470,2470,1647
20240117,161400,702932015,2470,2470,2470,2470,0
20240117,161300,702932015,2470,2470,2470,2470,0
20240117,161200,702932015,2470,2470,2470,2470,0
20240117,161100,702932015,2470,2470,2470,2470,0
20240117,161000,702932015,2470,2470,2470,2470,0
20240117,160900,702932015,2470,2470,2470,2470,0
20240117,160800,702932015,2470,2470,2470,2470,0
20240117,160700,702932015,2470,2470,2470,2470,0
20240117,160600,702932015,2470,2470,2470,2470,0
20240117,160500,702932015,2470,2470,2470,2470,0
20240117,160400,702932015,2470,2470,2470,2470,0
20240117,160300,702932015,2470,2470,2470,2470,0
20240117,160200,702932015,2470,2470,2470,2470,0
20240117,160100,702932015,2470,2470,2470,2470,0
20240117,160000,702932015,2470,2470,2470,2470,0
20240117,155900,702932015,2470,2470,2470,2470,0
20240117,155800,702932015,2470,2470,2470,2470,0
20240117,155700,702932015,2470,2470,2470,2470,0
20240117,155600,702932015,2470,2470,2470,2470,0
20240117,155500,702932015,2470,2470,2470,2470,0
20240117,155400,702932015,2470,2470,2470,2470,0
20240117,155300,702932015,2470,2470,2470,2470,0
20240117,155200,702932015,2470,2470,2470,2470,0
20240117,155100,702932015,2470,2470,2470,2470,0
20240117,155000,702932015,2470,2470,2470,2470,0
20240117,154900,702932015,2470,2470,2470,2470,0
20240117,154800,702932015,2470,2470,2470,2470,0
20240117,154700,702932015,2470,2470,2470,2470,0
20240117,154600,702932015,2470,2470,2470,2470,0
20240117,154500,702932015,2470,2470,2470,2470,1647
20240117,154400,702932015,2470,2470,2470,2470,0
20240117,154300,702932015,2470,2470,2470,2470,0
20240117,154200,702932015,2470,2470,2470,2470,0
20240117,154100,702932015,2470,2470,2470,2470,0
20240117,154000,702932015,2470,2470,2470,2470,0
20240117,153900,702932015,2470,2470,2470,2470,0
20240117,153800,702932015,2470,2470,2470,2470,0
20240117,153700,702932015,2470,2470,2470,2470,0
20240117,153600,702932015,2470,2470,2470,2470,0
20240117,153500,702932015,2470,2470,2470,2470,0
20240117,153400,702932015,2470,2470,2470,2470,0
20240117,153300,702932015,2470,2470,2470,2470,0
20240117,153200,702932015,2470,2470,2470,2470,0
20240117,153100,702932015,2470,2470,2470,2470,0
20240117,153000,702932015,2470,2470,2470,2470,1647
20240117,152900,698863925,2470,2470,2470,2470,0
20240117,152800,698863925,2470,2470,2470,2470,0
20240117,152700,698863925,2470,2470,2470,2470,0
20240117,152600,698863925,2470,2470,2470,2470,0
20240117,152500,698863925,2470,2470,2470,2470,0
20240117,152400,698863925,2470,2470,2470,2470,0
20240117,152300,698863925,2470,2470,2470,2470,0
20240117,152200,698863925,2470,2470,2470,2470,0
20240117,152100,698863925,2470,2470,2470,2470,0
20240117,152000,698863925,2470,2470,2470,2470,0
20240117,151900,698863925,2470,2445,2470,2445,2508
20240117,151800,692713590,2450,2450,2460,2450,9775
20240117,151700,668727145,2450,2450,2450,2450,768
20240117,151600,666845545,2450,2450,2450,2450,3609
20240117,151500,658003495,2450,2450,2450,2450,100
20240117,151400,657758495,2445,2445,2445,2445,2237
20240117,151300,652289030,2445,2445,2445,2445,564
20240117,151200,650910050,2450,2435,2450,2435,5101
20240117,151100,638487600,2435,2450,2450,2435,3100
20240117,151000,630927580,2445,2445,2445,2445,498
20240117,150900,629709970,2440,2445,2445,2440,335
20240117,150800,628890930,2440,2445,2450,2440,661
20240117,150700,627274975,2440,2440,2445,2440,225
20240117,150600,626724975,2440,2440,2440,2440,283
20240117,150500,626034455,2435,2435,2440,2435,689
20240117,150400,624353870,2435,2435,2435,2435,2
20240117,150300,624349000,2435,2435,2435,2435,10
20240117,150200,624324650,2435,2435,2435,2435,0
20240117,150100,624324650,2435,2435,2435,2435,1
20240117,150000,624322215,2440,2440,2440,2440,0
20240117,145900,624322215,2440,2440,2440,2440,10
20240117,145800,624297815,2440,2440,2440,2430,2562
20240117,145700,618071535,2430,2435,2435,2430,18000
20240117,145600,574290360,2435,2435,2435,2435,0
20240117,145500,574290360,2435,2440,2440,2435,1091
20240117,145400,571633320,2440,2440,2440,2440,2158
20240117,145300,566367800,2440,2440,2440,2440,500
20240117,145200,565147800,2435,2440,2440,2435,5667
20240117,145100,551345320,2440,2440,2440,2440,8200
20240117,145000,531337320,2440,2440,2440,2440,100
20240117,144900,531093320,2445,2445,2445,2445,0
20240117,144800,531093320,2445,2445,2445,2445,0
20240117,144700,531093320,2445,2445,2445,2445,0
20240117,144600,531093320,2445,2445,2445,2445,6
20240117,144500,531078650,2445,2445,2445,2445,528
20240117,144400,529787690,2445,2445,2445,2445,6
20240117,144300,529773020,2445,2445,2445,2445,0
20240117,144200,529773020,2445,2445,2445,2445,0
20240117,144100,529773020,2445,2435,2445,2435,5752
20240117,144000,515719540,2435,2435,2435,2435,0
20240117,143900,515719540,2435,2440,2440,2435,967
20240117,143800,513364795,2440,2440,2440,2440,0
20240117,143700,513364795,2440,2440,2440,2440,1600
20240117,143600,509460795,2435,2435,2435,2435,766
20240117,143500,507595585,2445,2445,2445,2445,0
20240117,143400,507595585,2445,2445,2445,2445,0
20240117,143300,507595585,2445,2445,2445,2445,0
20240117,143200,507595585,2445,2445,2445,2445,0
20240117,143100,507595585,2445,2445,2445,2445,0
20240117,143000,507595585,2445,2445,2445,2445,0
20240117,142900,507595585,2445,2445,2445,2445,0
20240117,142800,507595585,2445,2445,2445,2445,0
20240117,142700,507595585,2445,2445,2445,2445,80
20240117,142600,507399985,2440,2440,2440,2440,1600
20240117,142500,503495985,2450,2450,2450,2450,0
20240117,142400,503495985,2450,2450,2450,2450,0
20240117,142300,503495985,2450,2450,2450,2450,10
20240117,142200,503471485,2440,2440,2440,2440,450
20240117,142100,502373485,2440,2445,2445,2440,5146
20240117,142000,489817155,2440,2440,2440,2440,19
20240117,141900,489770795,2440,2440,2440,2440,740
20240117,141800,487965195,2445,2445,2445,2445,11
20240117,141700,487938300,2445,2445,2445,2445,0
20240117,141600,487938300,2445,2445,2445,2445,5250
20240117,141500,475102050,2450,2450,2450,2450,0
20240117,141400,475102050,2450,2450,2450,2450,0
20240117,141300,475102050,2450,2450,2450,2450,0
20240117,141200,475102050,2450,2450,2450,2450,0
20240117,141100,475102050,2450,2450,2450,2450,0
20240117,141000,475102050,2450,2450,2450,2450,0
20240117,140900,475102050,2450,2450,2450,2450,130
20240117,140800,474783550,2450,2450,2450,2450,0
20240117,140700,474783550,2450,2450,2450,2450,2
20240117,140600,474778650,2445,2445,2445,2445,2190
20240117,140500,469424100,2450,2450,2450,2450,0
20240117,140400,469424100,2450,2450,2450,2450,0
20240117,140300,469424100,2450,2450,2450,2450,108
20240117,140200,469159500,2445,2445,2445,2445,1500
20240117,140100,465492000,2450,2450,2450,2450,0
20240117,140000,465492000,2450,2450,2450,2450,0
20240117,135900,465492000,2450,2450,2450,2450,0
20240117,135800,465492000,2450,2450,2450,2450,0
20240117,135700,465492000,2450,2450,2450,2450,0
20240117,135600,465492000,2450,2450,2450,2450,0
20240117,135500,465492000,2450,2450,2450,2450,100
20240117,135400,465247000,2450,2450,2450,2450,0
20240117,135300,465247000,2450,2450,2450,2450,0
20240117,135200,465247000,2450,2450,2450,2450,1
20240117,135100,465244550,2440,2440,2440,2440,0
20240117,135000,465244550,2440,2440,2440,2440,0
20240117,134900,465244550,2440,2440,2440,2440,0
20240117,134800,465244550,2440,2440,2440,2440,26
20240117,134700,465181110,2440,2440,2440,2440,135
20240117,134600,464851710,2445,2445,2445,2440,1201
20240117,134500,461915420,2445,2445,2445,2445,331
20240117,134400,461106125,2450,2450,2450,2450,0
20240117,134300,461106125,2450,2450,2450,2450,0
20240117,134200,461106125,2450,2445,2450,2445,1501
20240117,134100,457436175,2445,2445,2445,2445,414
20240117,134000,456423945,2445,2445,2445,2445,0
20240117,133900,456423945,2445,2445,2445,2445,300
20240117,133800,455690445,2445,2445,2445,2445,0
20240117,133700,455690445,2445,2445,2445,2445,130
20240117,133600,455372595,2445,2445,2445,2445,0
20240117,133500,455372595,2445,2445,2445,2445,304
20240117,133400,454629315,2445,2445,2445,2445,88
20240117,133300,454414155,2450,2450,2450,2450,1
20240117,133200,454411705,2450,2450,2450,2450,0
20240117,133100,454411705,2450,2445,2450,2445,50
20240117,133000,454289275,2445,2445,2445,2445,3
20240117,132900,454281940,2450,2450,2450,2450,0
20240117,132800,454281940,2450,2450,2450,2450,0
20240117,132700,454281940,2450,2450,2450,2450,0
20240117,132600,454281940,2450,2450,2450,2450,3
20240117,132500,454274590,2455,2455,2455,2455,0
20240117,132400,454274590,2455,2455,2455,2455,20
20240117,132300,454225490,2455,2455,2455,2455,100
20240117,132200,453979990,2450,2445,2450,2445,3067
20240117,132100,446475175,2445,2445,2445,2445,2
20240117,132000,446470285,2445,2445,2445,2445,30
20240117,131900,446396935,2445,2445,2445,2445,0
20240117,131800,446396935,2445,2445,2445,2445,1
20240117,131700,446394490,2445,2445,2445,2445,100
20240117,131600,446149990,2435,2435,2435,2435,0
20240117,131500,446149990,2435,2435,2435,2435,0
20240117,131400,446149990,2435,2435,2435,2435,0
20240117,131300,446149990,2435,2435,2435,2435,200
20240117,131200,445662990,2435,2445,2445,2435,16000
20240117,131100,406613945,2445,2445,2445,2445,0
20240117,131000,406613945,2445,2445,2445,2445,1
20240117,130900,406611500,2450,2450,2450,2450,0
20240117,130800,406611500,2450,2460,2460,2450,461
20240117,130700,405482040,2465,2455,2465,2455,250
20240117,130600,404867290,2465,2465,2465,2465,500
20240117,130500,403634790,2450,2450,2450,2450,0
20240117,130400,403634790,2450,2450,2450,2450,40
20240117,130300,403536790,2465,2465,2465,2465,0
20240117,130200,403536790,2465,2460,2465,2460,5
20240117,130100,403524470,2465,2465,2465,2465,0
20240117,130000,403524470,2465,2465,2465,2465,0
20240117,125900,403524470,2465,2465,2465,2465,0
20240117,125800,403524470,2465,2465,2465,2465,1
20240117,125700,403522005,2465,2465,2465,2465,500
20240117,125600,402289505,2450,2450,2450,2450,1147
20240117,125500,399479355,2465,2465,2465,2465,1
20240117,125400,399476890,2460,2460,2460,2460,500
20240117,125300,398246890,2455,2450,2455,2450,7215
20240117,125200,380535140,2450,2455,2455,2450,18785
20240117,125100,334476610,2460,2460,2460,2460,203
20240117,125000,333977230,2460,2460,2460,2460,0
20240117,124900,333977230,2460,2460,2460,2460,5014
20240117,124800,321642790,2460,2460,2460,2460,34
20240117,124700,321559150,2460,2460,2460,2460,0
20240117,124600,321559150,2460,2460,2460,2460,10
20240117,124500,321534550,2460,2460,2460,2460,0
20240117,124400,321534550,2460,2460,2460,2460,0
20240117,124300,321534550,2460,2460,2460,2460,0
20240117,124200,321534550,2460,2465,2465,2460,910
20240117,124100,319294900,2470,2470,2470,2470,0
20240117,124000,319294900,2470,2470,2470,2470,0
20240117,123900,319294900,2470,2470,2470,2470,0
20240117,123800,319294900,2470,2470,2470,2470,0
20240117,123700,319294900,2470,2470,2470,2470,0
20240117,123600,319294900,2470,2470,2470,2470,0
20240117,123500,319294900,2470,2470,2470,2470,0
20240117,123400,319294900,2470,2470,2470,2470,0
20240117,123300,319294900,2470,2470,2470,2470,20
20240117,123200,319245500,2470,2470,2470,2470,0
20240117,123100,319245500,2470,2470,2470,2470,0
20240117,123000,319245500,2470,2470,2470,2470,0
20240117,122900,319245500,2470,2470,2470,2470,0
20240117,122800,319245500,2470,2470,2470,2470,0
20240117,122700,319245500,2470,2470,2470,2470,0
20240117,122600,319245500,2470,2470,2470,2470,1
20240117,122500,319243030,2455,2455,2455,2455,360
20240117,122400,318359230,2455,2455,2455,2455,187
20240117,122300,317900145,2470,2470,2470,2470,0
20240117,122200,317900145,2470,2470,2470,2470,0
20240117,122100,317900145,2470,2470,2470,2470,0
20240117,122000,317900145,2470,2470,2470,2470,113
20240117,121900,317621035,2475,2475,2475,2475,0
20240117,121800,317621035,2475,2470,2475,2460,592
20240117,121700,316160215,2460,2460,2460,2460,24
20240117,121600,316101175,2460,2460,2460,2460,66
20240117,121500,315938815,2460,2460,2460,2460,0
20240117,121400,315938815,2460,2460,2460,2460,99
20240117,121300,315695275,2460,2470,2470,2460,308
20240117,121200,314937525,2470,2470,2470,2470,17
20240117,121100,314895535,2470,2470,2470,2470,488
20240117,121000,313690175,2470,2470,2470,2470,0
20240117,120900,313690175,2470,2470,2470,2470,0
20240117,120800,313690175,2470,2470,2470,2470,0
20240117,120700,313690175,2470,2470,2470,2470,1
20240117,120600,313687705,2450,2450,2450,2450,0
20240117,120500,313687705,2450,2450,2450,2450,0
20240117,120400,313687705,2450,2450,2450,2450,540
20240117,120300,312364705,2450,2450,2450,2450,82
20240117,120200,312163805,2475,2475,2475,2475,500
20240117,120100,310926305,2475,2475,2475,2475,0
20240117,120000,310926305,2475,2475,2475,2475,0
20240117,115900,310926305,2475,2475,2475,2475,77
20240117,115800,310735730,2475,2450,2475,2450,1545
20240117,115700,306926225,2450,2450,2450,2450,0
20240117,115600,306926225,2450,2455,2455,2450,2200
20240117,115500,301526225,2455,2455,2455,2455,0
20240117,115400,301526225,2455,2455,2455,2455,0
20240117,115300,301526225,2455,2455,2455,2455,1
20240117,115200,301523770,2455,2455,2455,2455,1
20240117,115100,301521315,2455,2455,2455,2455,0
20240117,115000,301521315,2455,2455,2455,2455,100
20240117,114900,301275815,2440,2440,2440,2440,0
20240117,114800,301275815,2440,2455,2455,2440,10640
20240117,114700,275268510,2455,2455,2455,2455,1127
20240117,114600,272501725,2455,2455,2455,2455,979
20240117,114500,270098280,2475,2475,2475,2475,1
20240117,114400,270095805,2475,2475,2475,2475,1
20240117,114300,270093330,2475,2475,2475,2475,100
20240117,114200,269845830,2460,2460,2460,2460,0
20240117,114100,269845830,2460,2460,2460,2460,1000
20240117,114000,267385830,2475,2475,2475,2475,100
20240117,113900,267138330,2475,2475,2475,2475,201
20240117,113800,266640855,2480,2480,2480,2480,4
20240117,113700,266630935,2475,2460,2475,2460,5256
20240117,113600,253631805,2450,2450,2450,2450,0
20240117,113500,253631805,2450,2450,2450,2450,27
20240117,113400,253565655,2450,2450,2450,2450,73
20240117,113300,253386805,2450,2450,2450,2450,100
20240117,113200,253141805,2450,2450,2450,2450,0
20240117,113100,253141805,2450,2450,2450,2450,0
20240117,113000,253141805,2450,2460,2460,2450,1201
20240117,112900,250197245,2465,2465,2465,2465,0
20240117,112800,250197245,2465,2465,2465,2465,0
20240117,112700,250197245,2465,2465,2465,2465,0
20240117,112600,250197245,2465,2455,2465,2455,31
20240117,112500,250121130,2455,2455,2455,2455,0
20240117,112400,250121130,2455,2455,2455,2445,3601
20240117,112300,241294140,2455,2455,2455,2455,1570
20240117,112200,237439790,2465,2465,2465,2465,0
20240117,112100,237439790,2465,2465,2465,2465,0
20240117,112000,237439790,2465,2465,2465,2465,1
20240117,111900,237437325,2465,2465,2465,2465,0
20240117,111800,237437325,2465,2465,2465,2465,0
20240117,111700,237437325,2465,2465,2465,2465,65
20240117,111600,237277100,2465,2465,2465,2465,1
20240117,111500,237274635,2455,2455,2455,2455,0
20240117,111400,237274635,2455,2455,2455,2455,0
20240117,111300,237274635,2455,2455,2455,2455,1
20240117,111200,237272180,2465,2465,2465,2465,0
20240117,111100,237272180,2465,2465,2465,2465,0
20240117,111000,237272180,2465,2465,2465,2465,0
20240117,110900,237272180,2465,2455,2465,2455,207
20240117,110800,236763985,2455,2455,2455,2455,0
20240117,110700,236763985,2455,2455,2455,2455,0
20240117,110600,236763985,2455,2455,2455,2455,0
20240117,110500,236763985,2455,2455,2455,2455,0
20240117,110400,236763985,2455,2455,2455,2455,0
20240117,110300,236763985,2455,2455,2455,2455,2
20240117,110200,236759075,2465,2465,2465,2465,0
20240117,110100,236759075,2465,2465,2465,2465,204
20240117,110000,236256215,2465,2465,2465,2465,0
20240117,105900,236256215,2465,2465,2465,2465,1
20240117,105800,236253750,2450,2450,2450,2450,0
20240117,105700,236253750,2450,2470,2470,2450,501
20240117,105600,235026280,2470,2470,2470,2470,0
20240117,105500,235026280,2470,2470,2470,2470,1
20240117,105400,235023810,2470,2470,2470,2470,0
20240117,105300,235023810,2470,2470,2470,2470,0
20240117,105200,235023810,2470,2470,2470,2470,0
20240117,105100,235023810,2470,2470,2470,2470,0
20240117,105000,235023810,2470,2470,2470,2470,1021
20240117,104900,232501940,2470,2465,2470,2445,4702
20240117,104800,220957685,2450,2455,2455,2450,2060
20240117,104700,215909485,2465,2465,2465,2450,2101
20240117,104600,210760520,2455,2455,2455,2455,150
20240117,104500,210392270,2470,2470,2470,2470,0
20240117,104400,210392270,2470,2470,2470,2470,0
20240117,104300,210392270,2470,2455,2470,2455,987
20240117,104200,207969155,2455,2455,2455,2455,1500
20240117,104100,204286655,2455,2460,2470,2455,1100
20240117,104000,201581895,2470,2470,2470,2470,1
20240117,103900,201579425,2460,2460,2460,2460,926
20240117,103800,199301465,2460,2460,2460,2460,161
20240117,103700,198905405,2460,2465,2465,2460,4693
20240117,103600,187347665,2465,2470,2470,2465,240
20240117,103500,186755065,2470,2470,2470,2470,0
20240117,103400,186755065,2470,2470,2470,2470,1
20240117,103300,186752595,2465,2465,2465,2465,0
20240117,103200,186752595,2465,2465,2465,2465,200
20240117,103100,186259595,2470,2465,2470,2465,100
20240117,103000,186013075,2470,2475,2475,2470,5
20240117,102900,186000720,2465,2465,2465,2465,0
20240117,102800,186000720,2465,2465,2465,2465,600
20240117,102700,184521720,2465,2465,2465,2465,20
20240117,102600,184472420,2460,2460,2460,2460,48
20240117,102500,184354340,2460,2460,2460,2460,0
20240117,102400,184354340,2460,2475,2475,2460,640
20240117,102300,182778440,2465,2465,2465,2465,1500
20240117,102200,179080940,2470,2465,2470,2465,2239
20240117,102100,173553850,2465,2465,2465,2465,0
20240117,102000,173553850,2465,2465,2465,2465,200
20240117,101900,173060850,2465,2465,2465,2465,300
20240117,101800,172321350,2465,2465,2465,2465,300
20240117,101700,171581850,2470,2470,2470,2470,0
20240117,101600,171581850,2470,2470,2470,2470,0
20240117,101500,171581850,2470,2470,2470,2470,0
20240117,101400,171581850,2470,2470,2470,2470,1
20240117,101300,171579380,2460,2460,2460,2460,2
20240117,101200,171574460,2470,2470,2470,2470,9
20240117,101100,171552230,2465,2465,2465,2465,11
20240117,101000,171525115,2470,2470,2470,2470,1
20240117,100900,171522645,2450,2460,2460,2450,600
20240117,100800,170051725,2475,2475,2475,2475,0
20240117,100700,170051725,2475,2475,2475,2475,0
20240117,100600,170051725,2475,2475,2475,2475,0
20240117,100500,170051725,2475,2475,2475,2475,0
20240117,100400,170051725,2475,2475,2475,2455,2423
20240117,100300,164086505,2475,2475,2475,2465,233
20240117,100200,163511335,2475,2475,2475,2475,1
20240117,100100,163508860,2470,2480,2480,2470,114
20240117,100000,163226280,2480,2480,2480,2480,100
20240117,095900,162978280,2480,2475,2480,2475,171
20240117,095800,162554250,2480,2480,2480,2460,421
20240117,095700,161510370,2480,2475,2480,2475,1438
20240117,095600,157950310,2475,2475,2475,2475,0
20240117,095500,157950310,2475,2460,2475,2460,8
20240117,095400,157930615,2470,2470,2475,2470,4789
20240117,095300,146101285,2470,2470,2470,2470,12
20240117,095200,146071645,2470,2470,2470,2470,1
20240117,095100,146069175,2475,2475,2475,2475,0
20240117,095000,146069175,2475,2460,2475,2460,140
20240117,094900,145724745,2460,2460,2460,2460,735
20240117,094800,143916645,2460,2460,2460,2460,274
20240117,094700,143242605,2460,2465,2465,2460,1505
20240117,094600,139535805,2465,2480,2480,2465,305
20240117,094500,138780905,2480,2480,2480,2480,100
20240117,094400,138532905,2480,2480,2480,2480,0
20240117,094300,138532905,2480,2480,2480,2480,200
20240117,094200,138036905,2480,2480,2480,2480,34
20240117,094100,137952585,2480,2480,2480,2480,0
20240117,094000,137952585,2480,2470,2480,2470,233
20240117,093900,137376450,2475,2475,2475,2470,31
20240117,093800,137299845,2480,2475,2480,2475,948
20240117,093700,134952930,2475,2475,2475,2475,3
20240117,093600,134945505,2480,2450,2480,2450,9044
20240117,093500,112768815,2440,2440,2440,2440,1701
20240117,093400,108618375,2430,2440,2440,2430,5548
20240117,093300,95130525,2440,2440,2440,2440,200
20240117,093200,94642525,2430,2430,2430,2430,2000
20240117,093100,89782525,2435,2450,2450,2435,7413
20240117,093000,71683535,2450,2450,2450,2450,764
20240117,092900,69811735,2450,2450,2450,2450,1
20240117,092800,69809285,2455,2455,2455,2455,154
20240117,092700,69431215,2455,2450,2455,2450,103
20240117,092600,69178365,2475,2470,2475,2470,400
20240117,092500,68189865,2460,2460,2460,2460,1117
20240117,092400,65442045,2460,2460,2460,2455,763
20240117,092300,63567135,2460,2460,2460,2450,82
20240117,092200,63366215,2450,2450,2450,2450,110
20240117,092100,63096715,2450,2450,2450,2450,40
20240117,092000,62998715,2445,2445,2445,2445,1274
20240117,091900,59883785,2460,2455,2460,2445,4561
20240117,091800,48688345,2460,2470,2470,2460,140
20240117,091700,48343395,2470,2470,2470,2470,10
20240117,091600,48318695,2455,2455,2455,2455,1368
20240117,091500,44960255,2480,2475,2480,2460,69
20240117,091400,44789245,2470,2470,2470,2470,10
20240117,091300,44764545,2480,2480,2480,2480,0
20240117,091200,44764545,2480,2480,2480,2480,0
20240117,091100,44764545,2480,2480,2480,2480,0
20240117,091000,44764545,2480,2480,2480,2480,948
20240117,090900,42413505,2480,2450,2480,2450,151
20240117,090800,42042025,2455,2470,2470,2455,2476
20240117,090700,35951615,2470,2470,2470,2470,100
20240117,090600,35704615,2485,2460,2485,2460,4
20240117,090500,35694750,2470,2470,2470,2470,3210
20240117,090400,27766050,2470,2490,2490,2470,8994
20240117,090300,5547530,2490,2480,2490,2480,1062
20240117,090200,2913565,2480,2480,2480,2480,101
20240117,090100,2663085,2475,2450,2475,2450,51
20240117,090000,2537130,2470,2470,2470,2470,939