stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,204700,393095670,2455,2455,2455,2455,7350
20240115,204600,393095670,2455,2455,2455,2455,0
20240115,204500,393095670,2455,2455,2455,2455,0
20240115,204400,393095670,2455,2455,2455,2455,0
20240115,204300,393095670,2455,2455,2455,2455,0
20240115,204200,393095670,2455,2455,2455,2455,0
20240115,204100,393095670,2455,2455,2455,2455,0
20240115,204000,393095670,2455,2455,2455,2455,0
20240115,203900,393095670,2455,2455,2455,2455,0
20240115,203800,393095670,2455,2455,2455,2455,0
20240115,203700,393095670,2455,2455,2455,2455,0
20240115,203600,393095670,2455,2455,2455,2455,0
20240115,203500,393095670,2455,2455,2455,2455,0
20240115,203400,393095670,2455,2455,2455,2455,0
20240115,203300,393095670,2455,2455,2455,2455,0
20240115,203200,393095670,2455,2455,2455,2455,0
20240115,203100,393095670,2455,2455,2455,2455,0
20240115,203000,393095670,2455,2455,2455,2455,0
20240115,202900,393095670,2455,2455,2455,2455,0
20240115,202800,393095670,2455,2455,2455,2455,0
20240115,202700,393095670,2455,2455,2455,2455,0
20240115,202600,393095670,2455,2455,2455,2455,0
20240115,202500,393095670,2455,2455,2455,2455,0
20240115,202400,393095670,2455,2455,2455,2455,0
20240115,202300,393095670,2455,2455,2455,2455,0
20240115,202200,393095670,2455,2455,2455,2455,0
20240115,202100,393095670,2455,2455,2455,2455,0
20240115,202000,393095670,2455,2455,2455,2455,0
20240115,201900,393095670,2455,2455,2455,2455,0
20240115,201800,393095670,2455,2455,2455,2455,0
20240115,201700,393095670,2455,2455,2455,2455,7350
20240115,201600,393095670,2455,2455,2455,2455,0
20240115,201500,393095670,2455,2455,2455,2455,0
20240115,201400,393095670,2455,2455,2455,2455,0
20240115,201300,393095670,2455,2455,2455,2455,0
20240115,201200,393095670,2455,2455,2455,2455,0
20240115,201100,393095670,2455,2455,2455,2455,0
20240115,201000,393095670,2455,2455,2455,2455,0
20240115,200900,393095670,2455,2455,2455,2455,0
20240115,200800,393095670,2455,2455,2455,2455,0
20240115,200700,393095670,2455,2455,2455,2455,0
20240115,200600,393095670,2455,2455,2455,2455,0
20240115,200500,393095670,2455,2455,2455,2455,0
20240115,200400,393095670,2455,2455,2455,2455,0
20240115,200300,393095670,2455,2455,2455,2455,0
20240115,200200,393095670,2455,2455,2455,2455,0
20240115,200100,393095670,2455,2455,2455,2455,0
20240115,200000,393095670,2455,2455,2455,2455,0
20240115,195900,393095670,2455,2455,2455,2455,0
20240115,195800,393095670,2455,2455,2455,2455,0
20240115,195700,393095670,2455,2455,2455,2455,0
20240115,195600,393095670,2455,2455,2455,2455,0
20240115,195500,393095670,2455,2455,2455,2455,0
20240115,195400,393095670,2455,2455,2455,2455,0
20240115,195300,393095670,2455,2455,2455,2455,0
20240115,195200,393095670,2455,2455,2455,2455,0
20240115,195100,393095670,2455,2455,2455,2455,0
20240115,195000,393095670,2455,2455,2455,2455,0
20240115,194900,393095670,2455,2455,2455,2455,0
20240115,194800,393095670,2455,2455,2455,2455,0
20240115,194700,393095670,2455,2455,2455,2455,7350
20240115,194600,393095670,2455,2455,2455,2455,0
20240115,194500,393095670,2455,2455,2455,2455,0
20240115,194400,393095670,2455,2455,2455,2455,0
20240115,194300,393095670,2455,2455,2455,2455,0
20240115,194200,393095670,2455,2455,2455,2455,0
20240115,194100,393095670,2455,2455,2455,2455,0
20240115,194000,393095670,2455,2455,2455,2455,0
20240115,193900,393095670,2455,2455,2455,2455,0
20240115,193800,393095670,2455,2455,2455,2455,0
20240115,193700,393095670,2455,2455,2455,2455,0
20240115,193600,393095670,2455,2455,2455,2455,0
20240115,193500,393095670,2455,2455,2455,2455,0
20240115,193400,393095670,2455,2455,2455,2455,0
20240115,193300,393095670,2455,2455,2455,2455,0
20240115,193200,393095670,2455,2455,2455,2455,0
20240115,193100,393095670,2455,2455,2455,2455,0
20240115,193000,393095670,2455,2455,2455,2455,0
20240115,192900,393095670,2455,2455,2455,2455,0
20240115,192800,393095670,2455,2455,2455,2455,0
20240115,192700,393095670,2455,2455,2455,2455,0
20240115,192600,393095670,2455,2455,2455,2455,0
20240115,192500,393095670,2455,2455,2455,2455,0
20240115,192400,393095670,2455,2455,2455,2455,0
20240115,192300,393095670,2455,2455,2455,2455,0
20240115,192200,393095670,2455,2455,2455,2455,0
20240115,192100,393095670,2455,2455,2455,2455,0
20240115,192000,393095670,2455,2455,2455,2455,0
20240115,191900,393095670,2455,2455,2455,2455,0
20240115,191800,393095670,2455,2455,2455,2455,0
20240115,191700,393095670,2455,2455,2455,2455,7350
20240115,191600,393095670,2455,2455,2455,2455,0
20240115,191500,393095670,2455,2455,2455,2455,0
20240115,191400,393095670,2455,2455,2455,2455,0
20240115,191300,393095670,2455,2455,2455,2455,0
20240115,191200,393095670,2455,2455,2455,2455,0
20240115,191100,393095670,2455,2455,2455,2455,0
20240115,191000,393095670,2455,2455,2455,2455,0
20240115,190900,393095670,2455,2455,2455,2455,0
20240115,190800,393095670,2455,2455,2455,2455,0
20240115,190700,393095670,2455,2455,2455,2455,0
20240115,190600,393095670,2455,2455,2455,2455,0
20240115,190500,393095670,2455,2455,2455,2455,0
20240115,190400,393095670,2455,2455,2455,2455,0
20240115,190300,393095670,2455,2455,2455,2455,0
20240115,190200,393095670,2455,2455,2455,2455,0
20240115,190100,393095670,2455,2455,2455,2455,0
20240115,190000,393095670,2455,2455,2455,2455,0
20240115,185900,393095670,2455,2455,2455,2455,0
20240115,185800,393095670,2455,2455,2455,2455,0
20240115,185700,393095670,2455,2455,2455,2455,0
20240115,185600,393095670,2455,2455,2455,2455,0
20240115,185500,393095670,2455,2455,2455,2455,0
20240115,185400,393095670,2455,2455,2455,2455,0
20240115,185300,393095670,2455,2455,2455,2455,0
20240115,185200,393095670,2455,2455,2455,2455,0
20240115,185100,393095670,2455,2455,2455,2455,0
20240115,185000,393095670,2455,2455,2455,2455,0
20240115,184900,393095670,2455,2455,2455,2455,0
20240115,184800,393095670,2455,2455,2455,2455,0
20240115,184700,393095670,2455,2455,2455,2455,7350
20240115,184600,393095670,2455,2455,2455,2455,0
20240115,184500,393095670,2455,2455,2455,2455,0
20240115,184400,393095670,2455,2455,2455,2455,0
20240115,184300,393095670,2455,2455,2455,2455,0
20240115,184200,393095670,2455,2455,2455,2455,0
20240115,184100,393095670,2455,2455,2455,2455,0
20240115,184000,393095670,2455,2455,2455,2455,0
20240115,183900,393095670,2455,2455,2455,2455,0
20240115,183800,393095670,2455,2455,2455,2455,0
20240115,183700,393095670,2455,2455,2455,2455,0
20240115,183600,393095670,2455,2455,2455,2455,0
20240115,183500,393095670,2455,2455,2455,2455,0
20240115,183400,393095670,2455,2455,2455,2455,0
20240115,183300,393095670,2455,2455,2455,2455,0
20240115,183200,393095670,2455,2455,2455,2455,0
20240115,183100,393095670,2455,2455,2455,2455,0
20240115,183000,393095670,2455,2455,2455,2455,0
20240115,182900,393095670,2455,2455,2455,2455,0
20240115,182800,393095670,2455,2455,2455,2455,0
20240115,182700,393095670,2455,2455,2455,2455,0
20240115,182600,393095670,2455,2455,2455,2455,0
20240115,182500,393095670,2455,2455,2455,2455,0
20240115,182400,393095670,2455,2455,2455,2455,0
20240115,182300,393095670,2455,2455,2455,2455,0
20240115,182200,393095670,2455,2455,2455,2455,0
20240115,182100,393095670,2455,2455,2455,2455,0
20240115,182000,393095670,2455,2455,2455,2455,0
20240115,181900,393095670,2455,2455,2455,2455,0
20240115,181800,393095670,2455,2455,2455,2455,0
20240115,181700,393095670,2455,2455,2455,2455,7350
20240115,181600,393095670,2455,2455,2455,2455,0
20240115,181500,393095670,2455,2455,2455,2455,0
20240115,181400,393095670,2455,2455,2455,2455,0
20240115,181300,393095670,2455,2455,2455,2455,0
20240115,181200,393095670,2455,2455,2455,2455,0
20240115,181100,393095670,2455,2455,2455,2455,0
20240115,181000,393095670,2455,2455,2455,2455,0
20240115,180900,393095670,2455,2455,2455,2455,0
20240115,180800,393095670,2455,2455,2455,2455,0
20240115,180700,393095670,2455,2455,2455,2455,0
20240115,180600,393095670,2455,2455,2455,2455,0
20240115,180500,393095670,2455,2455,2455,2455,0
20240115,180400,393095670,2455,2455,2455,2455,0
20240115,180300,393095670,2455,2455,2455,2455,0
20240115,180200,393095670,2455,2455,2455,2455,0
20240115,180100,393095670,2455,2455,2455,2455,0
20240115,180000,393095670,2455,2455,2455,2455,0
20240115,175900,393095670,2455,2455,2455,2455,0
20240115,175800,393095670,2455,2455,2455,2455,0
20240115,175700,393095670,2455,2455,2455,2455,0
20240115,175600,393095670,2455,2455,2455,2455,0
20240115,175500,393095670,2455,2455,2455,2455,0
20240115,175400,393095670,2455,2455,2455,2455,0
20240115,175300,393095670,2455,2455,2455,2455,0
20240115,175200,393095670,2455,2455,2455,2455,0
20240115,175100,393095670,2455,2455,2455,2455,0
20240115,175000,393095670,2455,2455,2455,2455,0
20240115,174900,393095670,2455,2455,2455,2455,0
20240115,174800,393095670,2455,2455,2455,2455,0
20240115,174700,393095670,2455,2455,2455,2455,7350
20240115,174600,393095670,2455,2455,2455,2455,0
20240115,174500,393095670,2455,2455,2455,2455,0
20240115,174400,393095670,2455,2455,2455,2455,0
20240115,174300,393095670,2455,2455,2455,2455,0
20240115,174200,393095670,2455,2455,2455,2455,0
20240115,174100,393095670,2455,2455,2455,2455,0
20240115,174000,393095670,2455,2455,2455,2455,0
20240115,173900,393095670,2455,2455,2455,2455,0
20240115,173800,393095670,2455,2455,2455,2455,0
20240115,173700,393095670,2455,2455,2455,2455,0
20240115,173600,393095670,2455,2455,2455,2455,0
20240115,173500,393095670,2455,2455,2455,2455,0
20240115,173400,393095670,2455,2455,2455,2455,0
20240115,173300,393095670,2455,2455,2455,2455,0
20240115,173200,393095670,2455,2455,2455,2455,0
20240115,173100,393095670,2455,2455,2455,2455,0
20240115,173000,393095670,2455,2455,2455,2455,0
20240115,172900,393095670,2455,2455,2455,2455,0
20240115,172800,393095670,2455,2455,2455,2455,0
20240115,172700,393095670,2455,2455,2455,2455,0
20240115,172600,393095670,2455,2455,2455,2455,0
20240115,172500,393095670,2455,2455,2455,2455,0
20240115,172400,393095670,2455,2455,2455,2455,0
20240115,172300,393095670,2455,2455,2455,2455,0
20240115,172200,393095670,2455,2455,2455,2455,0
20240115,172100,393095670,2455,2455,2455,2455,0
20240115,172000,393095670,2455,2455,2455,2455,0
20240115,171900,393095670,2455,2455,2455,2455,0
20240115,171800,393095670,2455,2455,2455,2455,0
20240115,171700,393095670,2455,2455,2455,2455,7350
20240115,171600,393095670,2455,2455,2455,2455,0
20240115,171500,393095670,2455,2455,2455,2455,0
20240115,171400,393095670,2455,2455,2455,2455,0
20240115,171300,393095670,2455,2455,2455,2455,0
20240115,171200,393095670,2455,2455,2455,2455,0
20240115,171100,393095670,2455,2455,2455,2455,0
20240115,171000,393095670,2455,2455,2455,2455,0
20240115,170900,393095670,2455,2455,2455,2455,0
20240115,170800,393095670,2455,2455,2455,2455,0
20240115,170700,393095670,2455,2455,2455,2455,0
20240115,170600,393095670,2455,2455,2455,2455,0
20240115,170500,393095670,2455,2455,2455,2455,0
20240115,170400,393095670,2455,2455,2455,2455,0
20240115,170300,393095670,2455,2455,2455,2455,0
20240115,170200,393095670,2455,2455,2455,2455,0
20240115,170100,393095670,2455,2455,2455,2455,0
20240115,170000,393095670,2455,2455,2455,2455,0
20240115,165900,393095670,2455,2455,2455,2455,0
20240115,165800,393095670,2455,2455,2455,2455,0
20240115,165700,393095670,2455,2455,2455,2455,0
20240115,165600,393095670,2455,2455,2455,2455,0
20240115,165500,393095670,2455,2455,2455,2455,0
20240115,165400,393095670,2455,2455,2455,2455,0
20240115,165300,393095670,2455,2455,2455,2455,0
20240115,165200,393095670,2455,2455,2455,2455,0
20240115,165100,393095670,2455,2455,2455,2455,0
20240115,165000,393095670,2455,2455,2455,2455,0
20240115,164900,393095670,2455,2455,2455,2455,0
20240115,164800,393095670,2455,2455,2455,2455,0
20240115,164700,393095670,2455,2455,2455,2455,7350
20240115,164600,393095670,2455,2455,2455,2455,0
20240115,164500,393095670,2455,2455,2455,2455,0
20240115,164400,393095670,2455,2455,2455,2455,0
20240115,164300,393095670,2455,2455,2455,2455,0
20240115,164200,393095670,2455,2455,2455,2455,0
20240115,164100,393095670,2455,2455,2455,2455,0
20240115,164000,393095670,2455,2455,2455,2455,0
20240115,163900,393095670,2455,2455,2455,2455,0
20240115,163800,393095670,2455,2455,2455,2455,0
20240115,163700,393095670,2455,2455,2455,2455,0
20240115,163600,393095670,2455,2455,2455,2455,0
20240115,163500,393095670,2455,2455,2455,2455,0
20240115,163400,393095670,2455,2455,2455,2455,0
20240115,163300,393095670,2455,2455,2455,2455,0
20240115,163200,393095670,2455,2455,2455,2455,0
20240115,163100,393095670,2455,2455,2455,2455,0
20240115,163000,393095670,2455,2455,2455,2455,0
20240115,162900,393095670,2455,2455,2455,2455,0
20240115,162800,393095670,2455,2455,2455,2455,0
20240115,162700,393095670,2455,2455,2455,2455,0
20240115,162600,393095670,2455,2455,2455,2455,0
20240115,162500,393095670,2455,2455,2455,2455,0
20240115,162400,393095670,2455,2455,2455,2455,0
20240115,162300,393095670,2455,2455,2455,2455,0
20240115,162200,393095670,2455,2455,2455,2455,0
20240115,162100,393095670,2455,2455,2455,2455,0
20240115,162000,393095670,2455,2455,2455,2455,0
20240115,161900,393095670,2455,2455,2455,2455,0
20240115,161800,393095670,2455,2455,2455,2455,0
20240115,161700,393095670,2455,2455,2455,2455,7350
20240115,161600,393095670,2455,2455,2455,2455,0
20240115,161500,393095670,2455,2455,2455,2455,0
20240115,161400,393095670,2455,2455,2455,2455,0
20240115,161300,393095670,2455,2455,2455,2455,0
20240115,161200,393095670,2455,2455,2455,2455,0
20240115,161100,393095670,2455,2455,2455,2455,0
20240115,161000,393095670,2455,2455,2455,2455,0
20240115,160900,393095670,2455,2455,2455,2455,0
20240115,160800,393095670,2455,2455,2455,2455,0
20240115,160700,393095670,2455,2455,2455,2455,0
20240115,160600,393095670,2455,2455,2455,2455,0
20240115,160500,393095670,2455,2455,2455,2455,0
20240115,160400,393095670,2455,2455,2455,2455,0
20240115,160300,393095670,2455,2455,2455,2455,0
20240115,160200,393095670,2455,2455,2455,2455,0
20240115,160100,393095670,2455,2455,2455,2455,0
20240115,160000,393095670,2455,2455,2455,2455,0
20240115,155900,393095670,2455,2455,2455,2455,0
20240115,155800,393095670,2455,2455,2455,2455,0
20240115,155700,393095670,2455,2455,2455,2455,0
20240115,155600,393095670,2455,2455,2455,2455,0
20240115,155500,393095670,2455,2455,2455,2455,0
20240115,155400,393095670,2455,2455,2455,2455,0
20240115,155300,393095670,2455,2455,2455,2455,0
20240115,155200,393095670,2455,2455,2455,2455,0
20240115,155100,393095670,2455,2455,2455,2455,0
20240115,155000,393095670,2455,2455,2455,2455,0
20240115,154900,393095670,2455,2455,2455,2455,0
20240115,154800,393095670,2455,2455,2455,2455,0
20240115,154700,393095670,2455,2455,2455,2455,7350
20240115,154600,393095670,2455,2455,2455,2455,0
20240115,154500,393095670,2455,2455,2455,2455,0
20240115,154400,393095670,2455,2455,2455,2455,0
20240115,154300,393095670,2455,2455,2455,2455,0
20240115,154200,393095670,2455,2455,2455,2455,0
20240115,154100,393095670,2455,2455,2455,2455,0
20240115,154000,393095670,2455,2455,2455,2455,0
20240115,153900,393095670,2455,2455,2455,2455,0
20240115,153800,393095670,2455,2455,2455,2455,0
20240115,153700,393095670,2455,2455,2455,2455,0
20240115,153600,393095670,2455,2455,2455,2455,0
20240115,153500,393095670,2455,2455,2455,2455,0
20240115,153400,393095670,2455,2455,2455,2455,0
20240115,153300,393095670,2455,2455,2455,2455,0
20240115,153200,393095670,2455,2455,2455,2455,0
20240115,153100,393095670,2455,2455,2455,2455,0
20240115,153000,393095670,2455,2455,2455,2455,7350
20240115,152900,375051420,2435,2435,2435,2435,0
20240115,152800,375051420,2435,2435,2435,2435,0
20240115,152700,375051420,2435,2435,2435,2435,0
20240115,152600,375051420,2435,2435,2435,2435,0
20240115,152500,375051420,2435,2435,2435,2435,0
20240115,152400,375051420,2435,2435,2435,2435,0
20240115,152300,375051420,2435,2435,2435,2435,0
20240115,152200,375051420,2435,2435,2435,2435,0
20240115,152100,375051420,2435,2435,2435,2435,0
20240115,152000,375051420,2435,2435,2435,2435,0
20240115,151900,375051420,2435,2435,2440,2420,5501
20240115,151800,361700965,2440,2435,2440,2435,1448
20240115,151700,358173425,2435,2435,2435,2435,180
20240115,151600,357735125,2440,2440,2440,2440,0
20240115,151500,357735125,2440,2440,2440,2440,0
20240115,151400,357735125,2440,2445,2445,2440,941
20240115,151300,355437785,2445,2445,2445,2440,1006
20240115,151200,352983130,2440,2455,2455,2440,1801
20240115,151100,348580175,2445,2450,2450,2445,102
20240115,151000,348330605,2455,2455,2455,2455,22
20240115,150900,348276595,2455,2455,2455,2455,1
20240115,150800,348274140,2445,2445,2445,2445,0
20240115,150700,348274140,2445,2445,2445,2445,0
20240115,150600,348274140,2445,2445,2445,2445,0
20240115,150500,348274140,2445,2450,2450,2445,300
20240115,150400,347540635,2445,2445,2455,2445,1707
20240115,150300,343364805,2445,2450,2450,2445,401
20240115,150200,342382380,2450,2450,2450,2450,0
20240115,150100,342382380,2450,2450,2450,2450,0
20240115,150000,342382380,2450,2450,2450,2450,100
20240115,145900,342137380,2450,2450,2450,2450,4
20240115,145800,342127580,2445,2445,2445,2445,1
20240115,145700,342125135,2450,2450,2450,2450,0
20240115,145600,342125135,2450,2450,2450,2450,0
20240115,145500,342125135,2450,2450,2450,2450,0
20240115,145400,342125135,2450,2450,2450,2450,0
20240115,145300,342125135,2450,2450,2450,2450,0
20240115,145200,342125135,2450,2450,2450,2450,101
20240115,145100,341877685,2450,2450,2450,2450,0
20240115,145000,341877685,2450,2450,2450,2450,0
20240115,144900,341877685,2450,2450,2450,2450,0
20240115,144800,341877685,2450,2435,2450,2435,26
20240115,144700,341814360,2460,2460,2460,2460,0
20240115,144600,341814360,2460,2460,2460,2460,0
20240115,144500,341814360,2460,2460,2460,2460,0
20240115,144400,341814360,2460,2460,2460,2460,0
20240115,144300,341814360,2460,2450,2460,2435,3155
20240115,144200,334114055,2465,2465,2465,2465,0
20240115,144100,334114055,2465,2465,2465,2465,0
20240115,144000,334114055,2465,2465,2465,2465,0
20240115,143900,334114055,2465,2465,2465,2465,0
20240115,143800,334114055,2465,2460,2465,2460,3
20240115,143700,334106670,2460,2465,2465,2460,19
20240115,143600,334059925,2460,2460,2460,2460,0
20240115,143500,334059925,2460,2460,2460,2460,564
20240115,143400,332672485,2465,2460,2465,2460,700
20240115,143300,330949480,2445,2455,2455,2445,3113
20240115,143200,323329515,2450,2450,2450,2450,0
20240115,143100,323329515,2450,2450,2450,2450,182
20240115,143000,322883615,2450,2450,2450,2450,100
20240115,142900,322638615,2450,2450,2450,2450,218
20240115,142800,322104515,2450,2455,2455,2450,520
20240115,142700,320830265,2450,2460,2460,2450,2001
20240115,142600,315927805,2460,2460,2460,2460,504
20240115,142500,314687965,2465,2465,2465,2465,0
20240115,142400,314687965,2465,2465,2465,2465,0
20240115,142300,314687965,2465,2465,2465,2465,3
20240115,142200,314680570,2465,2465,2465,2465,0
20240115,142100,314680570,2465,2465,2465,2465,0
20240115,142000,314680570,2465,2465,2465,2465,0
20240115,141900,314680570,2465,2465,2465,2465,20
20240115,141800,314631270,2470,2470,2470,2470,0
20240115,141700,314631270,2470,2470,2470,2470,0
20240115,141600,314631270,2470,2470,2470,2470,725
20240115,141500,312840520,2450,2450,2450,2450,310
20240115,141400,312081020,2450,2450,2450,2450,0
20240115,141300,312081020,2450,2460,2460,2450,2580
20240115,141200,305743395,2465,2465,2465,2465,874
20240115,141100,303588985,2465,2465,2465,2465,0
20240115,141000,303588985,2465,2465,2465,2465,0
20240115,140900,303588985,2465,2465,2465,2465,0
20240115,140800,303588985,2465,2465,2465,2465,0
20240115,140700,303588985,2465,2465,2465,2465,130
20240115,140600,303268535,2465,2465,2465,2465,0
20240115,140500,303268535,2465,2470,2470,2465,6400
20240115,140400,287481915,2475,2475,2475,2475,0
20240115,140300,287481915,2475,2475,2475,2475,0
20240115,140200,287481915,2475,2470,2475,2470,81
20240115,140100,287281840,2470,2470,2470,2470,0
20240115,140000,287281840,2470,2475,2475,2470,4320
20240115,135900,276611415,2475,2475,2475,2475,0
20240115,135800,276611415,2475,2475,2475,2475,30
20240115,135700,276537165,2470,2470,2470,2470,0
20240115,135600,276537165,2470,2470,2470,2470,0
20240115,135500,276537165,2470,2470,2470,2470,0
20240115,135400,276537165,2470,2470,2470,2470,174
20240115,135300,276107385,2475,2475,2475,2475,0
20240115,135200,276107385,2475,2475,2475,2475,0
20240115,135100,276107385,2475,2475,2475,2475,0
20240115,135000,276107385,2475,2475,2475,2475,100
20240115,134900,275859885,2475,2470,2475,2470,1001
20240115,134800,273387410,2475,2475,2475,2475,0
20240115,134700,273387410,2475,2475,2475,2475,1
20240115,134600,273384935,2470,2470,2470,2470,520
20240115,134500,272100535,2475,2475,2475,2475,0
20240115,134400,272100535,2475,2470,2475,2470,4
20240115,134300,272090650,2470,2470,2470,2470,0
20240115,134200,272090650,2470,2470,2470,2470,142
20240115,134100,271739910,2470,2470,2470,2470,0
20240115,134000,271739910,2470,2470,2470,2470,0
20240115,133900,271739910,2470,2470,2470,2470,1000
20240115,133800,269269910,2475,2475,2475,2475,0
20240115,133700,269269910,2475,2475,2475,2475,0
20240115,133600,269269910,2475,2475,2475,2475,1
20240115,133500,269267435,2470,2470,2470,2470,88
20240115,133400,269050075,2475,2475,2475,2475,0
20240115,133300,269050075,2475,2475,2475,2475,0
20240115,133200,269050075,2475,2475,2475,2475,0
20240115,133100,269050075,2475,2475,2475,2475,0
20240115,133000,269050075,2475,2470,2475,2470,406
20240115,132900,268047245,2470,2470,2470,2470,500
20240115,132800,266812245,2470,2470,2470,2470,305
20240115,132700,266058895,2475,2475,2475,2475,0
20240115,132600,266058895,2475,2475,2475,2475,0
20240115,132500,266058895,2475,2475,2475,2475,0
20240115,132400,266058895,2475,2475,2475,2475,0
20240115,132300,266058895,2475,2470,2475,2470,1485
20240115,132200,262390925,2475,2475,2475,2475,0
20240115,132100,262390925,2475,2475,2475,2475,0
20240115,132000,262390925,2475,2470,2475,2470,807
20240115,131900,260397630,2475,2475,2475,2475,0
20240115,131800,260397630,2475,2470,2475,2470,3
20240115,131700,260390215,2470,2470,2470,2470,203
20240115,131600,259888805,2470,2470,2470,2470,0
20240115,131500,259888805,2470,2470,2470,2470,0
20240115,131400,259888805,2470,2470,2470,2470,500
20240115,131300,258653805,2475,2475,2475,2475,0
20240115,131200,258653805,2475,2475,2475,2475,119
20240115,131100,258359280,2475,2475,2475,2475,0
20240115,131000,258359280,2475,2475,2475,2475,0
20240115,130900,258359280,2475,2475,2475,2475,0
20240115,130800,258359280,2475,2475,2475,2475,100
20240115,130700,258111780,2475,2475,2475,2475,0
20240115,130600,258111780,2475,2475,2475,2475,0
20240115,130500,258111780,2475,2475,2475,2475,1
20240115,130400,258109305,2475,2475,2475,2475,0
20240115,130300,258109305,2475,2475,2475,2475,1
20240115,130200,258106830,2475,2475,2475,2475,0
20240115,130100,258106830,2475,2475,2475,2475,0
20240115,130000,258106830,2475,2475,2475,2475,0
20240115,125900,258106830,2475,2475,2475,2475,0
20240115,125800,258106830,2475,2475,2475,2475,500
20240115,125700,256869330,2475,2475,2475,2475,3
20240115,125600,256861905,2475,2475,2475,2475,0
20240115,125500,256861905,2475,2475,2475,2475,0
20240115,125400,256861905,2475,2475,2475,2475,0
20240115,125300,256861905,2475,2475,2475,2475,113
20240115,125200,256582230,2475,2475,2475,2475,1
20240115,125100,256579755,2480,2480,2480,2480,0
20240115,125000,256579755,2480,2480,2480,2480,1
20240115,124900,256577275,2475,2475,2475,2475,0
20240115,124800,256577275,2475,2475,2475,2475,0
20240115,124700,256577275,2475,2475,2475,2475,0
20240115,124600,256577275,2475,2475,2475,2475,0
20240115,124500,256577275,2475,2475,2475,2475,945
20240115,124400,254238400,2480,2480,2480,2480,0
20240115,124300,254238400,2480,2480,2480,2480,0
20240115,124200,254238400,2480,2480,2480,2480,0
20240115,124100,254238400,2480,2480,2480,2480,50
20240115,124000,254114400,2475,2475,2475,2475,10
20240115,123900,254089650,2480,2480,2480,2480,633
20240115,123800,252519810,2480,2480,2480,2480,403
20240115,123700,251520370,2480,2480,2480,2480,5
20240115,123600,251507970,2480,2480,2480,2480,399
20240115,123500,250518450,2480,2480,2480,2480,1
20240115,123400,250515970,2485,2485,2485,2485,40
20240115,123300,250416570,2485,2480,2485,2480,6
20240115,123200,250401685,2480,2480,2480,2480,0
20240115,123100,250401685,2480,2480,2480,2480,0
20240115,123000,250401685,2480,2480,2480,2480,0
20240115,122900,250401685,2480,2480,2480,2480,310
20240115,122800,249632885,2480,2480,2480,2480,0
20240115,122700,249632885,2480,2475,2480,2475,506
20240115,122600,248378010,2475,2475,2475,2475,0
20240115,122500,248378010,2475,2475,2475,2475,0
20240115,122400,248378010,2475,2475,2475,2475,0
20240115,122300,248378010,2475,2475,2475,2475,11
20240115,122200,248350785,2480,2480,2480,2480,495
20240115,122100,247123185,2480,2480,2480,2480,1
20240115,122000,247120705,2485,2485,2485,2485,1
20240115,121900,247118220,2475,2475,2475,2475,0
20240115,121800,247118220,2475,2475,2475,2475,0
20240115,121700,247118220,2475,2475,2475,2475,600
20240115,121600,245633220,2470,2475,2475,2470,1000
20240115,121500,243159925,2475,2475,2475,2475,0
20240115,121400,243159925,2475,2475,2475,2475,974
20240115,121300,240749275,2485,2485,2485,2485,1
20240115,121200,240746790,2475,2485,2485,2475,31
20240115,121100,240669765,2475,2475,2475,2475,0
20240115,121000,240669765,2475,2475,2475,2475,1000
20240115,120900,238194765,2480,2480,2480,2480,0
20240115,120800,238194765,2480,2480,2480,2480,99
20240115,120700,237949245,2480,2480,2480,2480,0
20240115,120600,237949245,2480,2480,2480,2480,1
20240115,120500,237946765,2475,2475,2475,2475,517
20240115,120400,236667190,2475,2480,2480,2475,501
20240115,120300,235427210,2475,2475,2475,2475,0
20240115,120200,235427210,2475,2475,2475,2475,349
20240115,120100,234563435,2480,2480,2480,2480,1
20240115,120000,234560955,2475,2475,2475,2475,500
20240115,115900,233323455,2485,2485,2485,2485,0
20240115,115800,233323455,2485,2485,2485,2485,0
20240115,115700,233323455,2485,2485,2485,2485,0
20240115,115600,233323455,2485,2485,2485,2485,0
20240115,115500,233323455,2485,2485,2485,2485,1
20240115,115400,233320970,2475,2475,2475,2475,0
20240115,115300,233320970,2475,2480,2480,2475,301
20240115,115200,232574995,2480,2480,2480,2480,0
20240115,115100,232574995,2480,2480,2480,2480,2
20240115,115000,232570035,2470,2475,2475,2470,50
20240115,114900,232446530,2470,2470,2470,2470,0
20240115,114800,232446530,2470,2470,2470,2470,0
20240115,114700,232446530,2470,2470,2470,2470,0
20240115,114600,232446530,2470,2470,2470,2470,0
20240115,114500,232446530,2470,2475,2475,2470,674
20240115,114400,230780525,2475,2475,2475,2475,224
20240115,114300,230226125,2470,2470,2470,2470,0
20240115,114200,230226125,2470,2470,2470,2470,0
20240115,114100,230226125,2470,2470,2470,2470,0
20240115,114000,230226125,2470,2470,2470,2470,0
20240115,113900,230226125,2470,2475,2475,2470,405
20240115,113800,229225555,2475,2475,2475,2475,0
20240115,113700,229225555,2475,2475,2475,2475,1711
20240115,113600,224990830,2475,2475,2475,2475,0
20240115,113500,224990830,2475,2475,2475,2475,0
20240115,113400,224990830,2475,2475,2475,2475,0
20240115,113300,224990830,2475,2475,2475,2475,0
20240115,113200,224990830,2475,2475,2475,2475,0
20240115,113100,224990830,2475,2475,2475,2475,0
20240115,113000,224990830,2475,2475,2475,2475,50
20240115,112900,224867080,2475,2475,2475,2475,0
20240115,112800,224867080,2475,2475,2475,2475,0
20240115,112700,224867080,2475,2475,2475,2475,0
20240115,112600,224867080,2475,2475,2475,2475,0
20240115,112500,224867080,2475,2475,2475,2475,0
20240115,112400,224867080,2475,2475,2475,2475,39
20240115,112300,224770555,2490,2490,2490,2490,0
20240115,112200,224770555,2490,2490,2490,2490,0
20240115,112100,224770555,2490,2490,2490,2490,0
20240115,112000,224770555,2490,2490,2490,2490,0
20240115,111900,224770555,2490,2475,2490,2475,3
20240115,111800,224763115,2475,2475,2475,2475,20
20240115,111700,224713615,2475,2475,2475,2475,0
20240115,111600,224713615,2475,2475,2475,2475,20
20240115,111500,224664115,2490,2490,2490,2490,1
20240115,111400,224661625,2470,2470,2470,2470,9
20240115,111300,224639395,2470,2475,2475,2470,1500
20240115,111200,220926990,2490,2490,2490,2490,1
20240115,111100,220924500,2485,2475,2485,2475,500
20240115,111000,219686000,2490,2490,2490,2490,0
20240115,110900,219686000,2490,2475,2490,2475,3
20240115,110800,219678560,2475,2475,2475,2475,0
20240115,110700,219678560,2475,2475,2475,2475,0
20240115,110600,219678560,2475,2475,2475,2475,180
20240115,110500,219233060,2475,2475,2475,2475,0
20240115,110400,219233060,2475,2475,2475,2475,0
20240115,110300,219233060,2475,2475,2475,2475,0
20240115,110200,219233060,2475,2475,2475,2475,959
20240115,110100,216859535,2480,2475,2480,2475,728
20240115,110000,215056595,2475,2475,2475,2475,2
20240115,105900,215051645,2480,2480,2480,2480,0
20240115,105800,215051645,2480,2480,2480,2480,0
20240115,105700,215051645,2480,2480,2480,2480,5
20240115,105600,215039245,2480,2475,2480,2475,3
20240115,105500,215031810,2475,2475,2475,2475,311
20240115,105400,214262085,2475,2475,2475,2475,53
20240115,105300,214130910,2475,2475,2475,2475,5
20240115,105200,214118535,2475,2475,2475,2475,0
20240115,105100,214118535,2475,2475,2475,2475,380
20240115,105000,213178035,2475,2475,2475,2475,0
20240115,104900,213178035,2475,2475,2475,2475,0
20240115,104800,213178035,2475,2475,2475,2475,0
20240115,104700,213178035,2475,2475,2475,2475,941
20240115,104600,210849060,2485,2485,2485,2485,0
20240115,104500,210849060,2485,2485,2485,2485,0
20240115,104400,210849060,2485,2485,2485,2485,0
20240115,104300,210849060,2485,2485,2485,2485,0
20240115,104200,210849060,2485,2485,2485,2485,0
20240115,104100,210849060,2485,2485,2485,2485,0
20240115,104000,210849060,2485,2485,2485,2485,0
20240115,103900,210849060,2485,2485,2485,2485,0
20240115,103800,210849060,2485,2470,2485,2470,22
20240115,103700,210794570,2475,2475,2475,2475,500
20240115,103600,209557070,2485,2485,2485,2485,0
20240115,103500,209557070,2485,2470,2485,2470,4
20240115,103400,209547145,2470,2470,2470,2470,2000
20240115,103300,204607145,2470,2480,2480,2470,2481
20240115,103200,198477285,2480,2485,2485,2480,1235
20240115,103100,195412190,2490,2490,2490,2490,0
20240115,103000,195412190,2490,2495,2495,2490,1335
20240115,102900,192088015,2495,2495,2495,2495,0
20240115,102800,192088015,2495,2495,2495,2495,0
20240115,102700,192088015,2495,2495,2495,2495,10
20240115,102600,192063065,2495,2495,2495,2495,0
20240115,102500,192063065,2495,2495,2495,2495,3156
20240115,102400,184188845,2495,2495,2495,2495,0
20240115,102300,184188845,2495,2495,2495,2495,0
20240115,102200,184188845,2495,2495,2495,2495,59
20240115,102100,184041640,2495,2495,2495,2495,1
20240115,102000,184039145,2495,2495,2495,2495,1040
20240115,101900,181444345,2500,2500,2500,2500,0
20240115,101800,181444345,2500,2495,2500,2495,7479
20240115,101700,162781740,2495,2505,2505,2495,746
20240115,101600,160916775,2505,2505,2505,2505,0
20240115,101500,160916775,2505,2505,2505,2505,0
20240115,101400,160916775,2505,2505,2505,2505,1
20240115,101300,160914270,2500,2505,2505,2500,52
20240115,101200,160784260,2510,2510,2510,2510,0
20240115,101100,160784260,2510,2500,2510,2500,21
20240115,101000,160731750,2510,2510,2510,2510,0
20240115,100900,160731750,2510,2510,2510,2510,0
20240115,100800,160731750,2510,2510,2510,2510,200
20240115,100700,160229750,2515,2515,2515,2515,0
20240115,100600,160229750,2515,2495,2515,2495,2
20240115,100500,160224740,2495,2495,2495,2495,114
20240115,100400,159940310,2500,2500,2500,2500,1092
20240115,100300,157210310,2505,2505,2505,2505,500
20240115,100200,155957810,2505,2510,2510,2505,1964
20240115,100100,151032710,2515,2515,2515,2515,1
20240115,100000,151030195,2515,2510,2515,2510,1613
20240115,095900,146981560,2515,2520,2520,2515,1125
20240115,095800,144151685,2520,2520,2520,2520,0
20240115,095700,144151685,2520,2520,2520,2520,0
20240115,095600,144151685,2520,2520,2525,2520,3114
20240115,095500,136304335,2520,2520,2520,2520,0
20240115,095400,136304335,2520,2520,2520,2520,0
20240115,095300,136304335,2520,2510,2520,2510,305
20240115,095200,135538735,2520,2510,2520,2510,674
20240115,095100,133842615,2515,2515,2515,2515,5
20240115,095000,133830040,2510,2510,2510,2510,100
20240115,094900,133579040,2510,2510,2510,2510,0
20240115,094800,133579040,2510,2510,2510,2510,1
20240115,094700,133576530,2510,2510,2510,2510,10
20240115,094600,133551430,2510,2510,2510,2510,50
20240115,094500,133425930,2510,2510,2510,2510,499
20240115,094400,132173440,2510,2510,2510,2510,0
20240115,094300,132173440,2510,2505,2510,2505,526
20240115,094200,130855800,2505,2505,2505,2505,1
20240115,094100,130853295,2505,2505,2505,2505,2
20240115,094000,130848285,2500,2500,2500,2500,0
20240115,093900,130848285,2500,2500,2500,2500,220
20240115,093800,130298285,2510,2510,2510,2510,0
20240115,093700,130298285,2510,2510,2510,2510,0
20240115,093600,130298285,2510,2510,2510,2510,0
20240115,093500,130298285,2510,2510,2510,2510,1
20240115,093400,130295775,2500,2500,2500,2500,51
20240115,093300,130168275,2500,2500,2500,2500,1500
20240115,093200,126418275,2500,2500,2500,2500,44
20240115,093100,126308275,2510,2510,2510,2510,50
20240115,093000,126182775,2510,2510,2510,2510,0
20240115,092900,126182775,2510,2510,2510,2505,300
20240115,092800,125430025,2505,2505,2505,2505,0
20240115,092700,125430025,2505,2510,2510,2505,897
20240115,092600,123182940,2510,2510,2510,2510,79
20240115,092500,122984650,2510,2510,2510,2510,0
20240115,092400,122984650,2510,2510,2510,2510,99
20240115,092300,122736160,2510,2510,2510,2510,0
20240115,092200,122736160,2510,2505,2510,2505,161
20240115,092100,122332550,2505,2505,2505,2505,0
20240115,092000,122332550,2505,2505,2505,2505,100
20240115,091900,122082050,2510,2515,2515,2510,3
20240115,091800,122074510,2515,2515,2515,2515,200
20240115,091700,121571510,2515,2505,2515,2505,555
20240115,091600,120181225,2505,2515,2530,2505,1441
20240115,091500,116561390,2535,2535,2535,2535,0
20240115,091400,116561390,2535,2515,2535,2515,100
20240115,091300,116309270,2510,2510,2510,2510,0
20240115,091200,116309270,2510,2510,2510,2510,836
20240115,091100,114210910,2505,2505,2505,2505,276
20240115,091000,113519530,2505,2510,2510,2505,3612
20240115,090900,104470250,2515,2520,2520,2515,2060
20240115,090800,99279075,2540,2540,2540,2540,4
20240115,090700,99268915,2515,2520,2545,2515,1715
20240115,090600,94921760,2540,2540,2550,2520,6206
20240115,090500,79124115,2545,2530,2545,2485,8216
20240115,090400,58267765,2530,2480,2530,2480,8054
20240115,090300,38001660,2470,2470,2470,2470,176
20240115,090200,37566940,2465,2465,2465,2465,20
20240115,090100,37517640,2460,2465,2465,2445,15058
20240115,090000,629670,2470,2480,2480,2470,254