stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,204700,2311437745,2570,2570,2570,2570,17297
20240117,204600,2311437745,2570,2570,2570,2570,0
20240117,204500,2311437745,2570,2570,2570,2570,0
20240117,204400,2311437745,2570,2570,2570,2570,0
20240117,204300,2311437745,2570,2570,2570,2570,0
20240117,204200,2311437745,2570,2570,2570,2570,0
20240117,204100,2311437745,2570,2570,2570,2570,0
20240117,204000,2311437745,2570,2570,2570,2570,0
20240117,203900,2311437745,2570,2570,2570,2570,0
20240117,203800,2311437745,2570,2570,2570,2570,0
20240117,203700,2311437745,2570,2570,2570,2570,0
20240117,203600,2311437745,2570,2570,2570,2570,0
20240117,203500,2311437745,2570,2570,2570,2570,0
20240117,203400,2311437745,2570,2570,2570,2570,0
20240117,203300,2311437745,2570,2570,2570,2570,0
20240117,203200,2311437745,2570,2570,2570,2570,0
20240117,203100,2311437745,2570,2570,2570,2570,0
20240117,203000,2311437745,2570,2570,2570,2570,0
20240117,202900,2311437745,2570,2570,2570,2570,0
20240117,202800,2311437745,2570,2570,2570,2570,0
20240117,202700,2311437745,2570,2570,2570,2570,0
20240117,202600,2311437745,2570,2570,2570,2570,0
20240117,202500,2311437745,2570,2570,2570,2570,0
20240117,202400,2311437745,2570,2570,2570,2570,0
20240117,202300,2311437745,2570,2570,2570,2570,0
20240117,202200,2311437745,2570,2570,2570,2570,0
20240117,202100,2311437745,2570,2570,2570,2570,0
20240117,202000,2311437745,2570,2570,2570,2570,0
20240117,201900,2311437745,2570,2570,2570,2570,0
20240117,201800,2311437745,2570,2570,2570,2570,0
20240117,201700,2311437745,2570,2570,2570,2570,17297
20240117,201600,2311437745,2570,2570,2570,2570,0
20240117,201500,2311437745,2570,2570,2570,2570,0
20240117,201400,2311437745,2570,2570,2570,2570,0
20240117,201300,2311437745,2570,2570,2570,2570,0
20240117,201200,2311437745,2570,2570,2570,2570,0
20240117,201100,2311437745,2570,2570,2570,2570,0
20240117,201000,2311437745,2570,2570,2570,2570,0
20240117,200900,2311437745,2570,2570,2570,2570,0
20240117,200800,2311437745,2570,2570,2570,2570,0
20240117,200700,2311437745,2570,2570,2570,2570,0
20240117,200600,2311437745,2570,2570,2570,2570,0
20240117,200500,2311437745,2570,2570,2570,2570,0
20240117,200400,2311437745,2570,2570,2570,2570,0
20240117,200300,2311437745,2570,2570,2570,2570,0
20240117,200200,2311437745,2570,2570,2570,2570,0
20240117,200100,2311437745,2570,2570,2570,2570,0
20240117,200000,2311437745,2570,2570,2570,2570,0
20240117,195900,2311437745,2570,2570,2570,2570,0
20240117,195800,2311437745,2570,2570,2570,2570,0
20240117,195700,2311437745,2570,2570,2570,2570,0
20240117,195600,2311437745,2570,2570,2570,2570,0
20240117,195500,2311437745,2570,2570,2570,2570,0
20240117,195400,2311437745,2570,2570,2570,2570,0
20240117,195300,2311437745,2570,2570,2570,2570,0
20240117,195200,2311437745,2570,2570,2570,2570,0
20240117,195100,2311437745,2570,2570,2570,2570,0
20240117,195000,2311437745,2570,2570,2570,2570,0
20240117,194900,2311437745,2570,2570,2570,2570,0
20240117,194800,2311437745,2570,2570,2570,2570,0
20240117,194700,2311437745,2570,2570,2570,2570,17297
20240117,194600,2311437745,2570,2570,2570,2570,0
20240117,194500,2311437745,2570,2570,2570,2570,0
20240117,194400,2311437745,2570,2570,2570,2570,0
20240117,194300,2311437745,2570,2570,2570,2570,0
20240117,194200,2311437745,2570,2570,2570,2570,0
20240117,194100,2311437745,2570,2570,2570,2570,0
20240117,194000,2311437745,2570,2570,2570,2570,0
20240117,193900,2311437745,2570,2570,2570,2570,0
20240117,193800,2311437745,2570,2570,2570,2570,0
20240117,193700,2311437745,2570,2570,2570,2570,0
20240117,193600,2311437745,2570,2570,2570,2570,0
20240117,193500,2311437745,2570,2570,2570,2570,0
20240117,193400,2311437745,2570,2570,2570,2570,0
20240117,193300,2311437745,2570,2570,2570,2570,0
20240117,193200,2311437745,2570,2570,2570,2570,0
20240117,193100,2311437745,2570,2570,2570,2570,0
20240117,193000,2311437745,2570,2570,2570,2570,0
20240117,192900,2311437745,2570,2570,2570,2570,0
20240117,192800,2311437745,2570,2570,2570,2570,0
20240117,192700,2311437745,2570,2570,2570,2570,0
20240117,192600,2311437745,2570,2570,2570,2570,0
20240117,192500,2311437745,2570,2570,2570,2570,0
20240117,192400,2311437745,2570,2570,2570,2570,0
20240117,192300,2311437745,2570,2570,2570,2570,0
20240117,192200,2311437745,2570,2570,2570,2570,0
20240117,192100,2311437745,2570,2570,2570,2570,0
20240117,192000,2311437745,2570,2570,2570,2570,0
20240117,191900,2311437745,2570,2570,2570,2570,0
20240117,191800,2311437745,2570,2570,2570,2570,0
20240117,191700,2311437745,2570,2570,2570,2570,17297
20240117,191600,2311437745,2570,2570,2570,2570,0
20240117,191500,2311437745,2570,2570,2570,2570,0
20240117,191400,2311437745,2570,2570,2570,2570,0
20240117,191300,2311437745,2570,2570,2570,2570,0
20240117,191200,2311437745,2570,2570,2570,2570,0
20240117,191100,2311437745,2570,2570,2570,2570,0
20240117,191000,2311437745,2570,2570,2570,2570,0
20240117,190900,2311437745,2570,2570,2570,2570,0
20240117,190800,2311437745,2570,2570,2570,2570,0
20240117,190700,2311437745,2570,2570,2570,2570,0
20240117,190600,2311437745,2570,2570,2570,2570,0
20240117,190500,2311437745,2570,2570,2570,2570,0
20240117,190400,2311437745,2570,2570,2570,2570,0
20240117,190300,2311437745,2570,2570,2570,2570,0
20240117,190200,2311437745,2570,2570,2570,2570,0
20240117,190100,2311437745,2570,2570,2570,2570,0
20240117,190000,2311437745,2570,2570,2570,2570,0
20240117,185900,2311437745,2570,2570,2570,2570,0
20240117,185800,2311437745,2570,2570,2570,2570,0
20240117,185700,2311437745,2570,2570,2570,2570,0
20240117,185600,2311437745,2570,2570,2570,2570,0
20240117,185500,2311437745,2570,2570,2570,2570,0
20240117,185400,2311437745,2570,2570,2570,2570,0
20240117,185300,2311437745,2570,2570,2570,2570,0
20240117,185200,2311437745,2570,2570,2570,2570,0
20240117,185100,2311437745,2570,2570,2570,2570,0
20240117,185000,2311437745,2570,2570,2570,2570,0
20240117,184900,2311437745,2570,2570,2570,2570,0
20240117,184800,2311437745,2570,2570,2570,2570,0
20240117,184700,2311437745,2570,2570,2570,2570,17297
20240117,184600,2311437745,2570,2570,2570,2570,0
20240117,184500,2311437745,2570,2570,2570,2570,0
20240117,184400,2311437745,2570,2570,2570,2570,0
20240117,184300,2311437745,2570,2570,2570,2570,0
20240117,184200,2311437745,2570,2570,2570,2570,0
20240117,184100,2311437745,2570,2570,2570,2570,0
20240117,184000,2311437745,2570,2570,2570,2570,0
20240117,183900,2311437745,2570,2570,2570,2570,0
20240117,183800,2311437745,2570,2570,2570,2570,0
20240117,183700,2311437745,2570,2570,2570,2570,0
20240117,183600,2311437745,2570,2570,2570,2570,0
20240117,183500,2311437745,2570,2570,2570,2570,0
20240117,183400,2311437745,2570,2570,2570,2570,0
20240117,183300,2311437745,2570,2570,2570,2570,0
20240117,183200,2311437745,2570,2570,2570,2570,0
20240117,183100,2311437745,2570,2570,2570,2570,0
20240117,183000,2311437745,2570,2570,2570,2570,0
20240117,182900,2311437745,2570,2570,2570,2570,0
20240117,182800,2311437745,2570,2570,2570,2570,0
20240117,182700,2311437745,2570,2570,2570,2570,0
20240117,182600,2311437745,2570,2570,2570,2570,0
20240117,182500,2311437745,2570,2570,2570,2570,0
20240117,182400,2311437745,2570,2570,2570,2570,0
20240117,182300,2311437745,2570,2570,2570,2570,0
20240117,182200,2311437745,2570,2570,2570,2570,0
20240117,182100,2311437745,2570,2570,2570,2570,0
20240117,182000,2311437745,2570,2570,2570,2570,0
20240117,181900,2311437745,2570,2570,2570,2570,0
20240117,181800,2311437745,2570,2570,2570,2570,0
20240117,181700,2311437745,2570,2570,2570,2570,17297
20240117,181600,2311437745,2570,2570,2570,2570,0
20240117,181500,2311437745,2570,2570,2570,2570,0
20240117,181400,2311437745,2570,2570,2570,2570,0
20240117,181300,2311437745,2570,2570,2570,2570,0
20240117,181200,2311437745,2570,2570,2570,2570,0
20240117,181100,2311437745,2570,2570,2570,2570,0
20240117,181000,2311437745,2570,2570,2570,2570,0
20240117,180900,2311437745,2570,2570,2570,2570,0
20240117,180800,2311437745,2570,2570,2570,2570,0
20240117,180700,2311437745,2570,2570,2570,2570,0
20240117,180600,2311437745,2570,2570,2570,2570,0
20240117,180500,2311437745,2570,2570,2570,2570,0
20240117,180400,2311437745,2570,2570,2570,2570,0
20240117,180300,2311437745,2570,2570,2570,2570,0
20240117,180200,2311437745,2570,2570,2570,2570,0
20240117,180100,2311437745,2570,2570,2570,2570,0
20240117,180000,2311437745,2570,2570,2570,2570,0
20240117,175900,2311437745,2570,2570,2570,2570,0
20240117,175800,2311437745,2570,2570,2570,2570,0
20240117,175700,2311437745,2570,2570,2570,2570,0
20240117,175600,2311437745,2570,2570,2570,2570,0
20240117,175500,2311437745,2570,2570,2570,2570,0
20240117,175400,2311437745,2570,2570,2570,2570,0
20240117,175300,2311437745,2570,2570,2570,2570,0
20240117,175200,2311437745,2570,2570,2570,2570,0
20240117,175100,2311437745,2570,2570,2570,2570,0
20240117,175000,2311437745,2570,2570,2570,2570,0
20240117,174900,2311437745,2570,2570,2570,2570,0
20240117,174800,2311437745,2570,2570,2570,2570,0
20240117,174700,2311437745,2570,2570,2570,2570,17297
20240117,174600,2311437745,2570,2570,2570,2570,0
20240117,174500,2311437745,2570,2570,2570,2570,0
20240117,174400,2311437745,2570,2570,2570,2570,0
20240117,174300,2311437745,2570,2570,2570,2570,0
20240117,174200,2311437745,2570,2570,2570,2570,0
20240117,174100,2311437745,2570,2570,2570,2570,0
20240117,174000,2311437745,2570,2570,2570,2570,0
20240117,173900,2311437745,2570,2570,2570,2570,0
20240117,173800,2311437745,2570,2570,2570,2570,0
20240117,173700,2311437745,2570,2570,2570,2570,0
20240117,173600,2311437745,2570,2570,2570,2570,0
20240117,173500,2311437745,2570,2570,2570,2570,0
20240117,173400,2311437745,2570,2570,2570,2570,0
20240117,173300,2311437745,2570,2570,2570,2570,0
20240117,173200,2311437745,2570,2570,2570,2570,0
20240117,173100,2311437745,2570,2570,2570,2570,0
20240117,173000,2311437745,2570,2570,2570,2570,0
20240117,172900,2311437745,2570,2570,2570,2570,0
20240117,172800,2311437745,2570,2570,2570,2570,0
20240117,172700,2311437745,2570,2570,2570,2570,0
20240117,172600,2311437745,2570,2570,2570,2570,0
20240117,172500,2311437745,2570,2570,2570,2570,0
20240117,172400,2311437745,2570,2570,2570,2570,0
20240117,172300,2311437745,2570,2570,2570,2570,0
20240117,172200,2311437745,2570,2570,2570,2570,0
20240117,172100,2311437745,2570,2570,2570,2570,0
20240117,172000,2311437745,2570,2570,2570,2570,0
20240117,171900,2311437745,2570,2570,2570,2570,0
20240117,171800,2311437745,2570,2570,2570,2570,0
20240117,171700,2311437745,2570,2570,2570,2570,17297
20240117,171600,2311437745,2570,2570,2570,2570,0
20240117,171500,2311437745,2570,2570,2570,2570,0
20240117,171400,2311437745,2570,2570,2570,2570,0
20240117,171300,2311437745,2570,2570,2570,2570,0
20240117,171200,2311437745,2570,2570,2570,2570,0
20240117,171100,2311437745,2570,2570,2570,2570,0
20240117,171000,2311437745,2570,2570,2570,2570,0
20240117,170900,2311437745,2570,2570,2570,2570,0
20240117,170800,2311437745,2570,2570,2570,2570,0
20240117,170700,2311437745,2570,2570,2570,2570,0
20240117,170600,2311437745,2570,2570,2570,2570,0
20240117,170500,2311437745,2570,2570,2570,2570,0
20240117,170400,2311437745,2570,2570,2570,2570,0
20240117,170300,2311437745,2570,2570,2570,2570,0
20240117,170200,2311437745,2570,2570,2570,2570,0
20240117,170100,2311437745,2570,2570,2570,2570,0
20240117,170000,2311437745,2570,2570,2570,2570,0
20240117,165900,2311437745,2570,2570,2570,2570,0
20240117,165800,2311437745,2570,2570,2570,2570,0
20240117,165700,2311437745,2570,2570,2570,2570,0
20240117,165600,2311437745,2570,2570,2570,2570,0
20240117,165500,2311437745,2570,2570,2570,2570,0
20240117,165400,2311437745,2570,2570,2570,2570,0
20240117,165300,2311437745,2570,2570,2570,2570,0
20240117,165200,2311437745,2570,2570,2570,2570,0
20240117,165100,2311437745,2570,2570,2570,2570,0
20240117,165000,2311437745,2570,2570,2570,2570,0
20240117,164900,2311437745,2570,2570,2570,2570,0
20240117,164800,2311437745,2570,2570,2570,2570,0
20240117,164700,2311437745,2570,2570,2570,2570,17297
20240117,164600,2311437745,2570,2570,2570,2570,0
20240117,164500,2311437745,2570,2570,2570,2570,0
20240117,164400,2311437745,2570,2570,2570,2570,0
20240117,164300,2311437745,2570,2570,2570,2570,0
20240117,164200,2311437745,2570,2570,2570,2570,0
20240117,164100,2311437745,2570,2570,2570,2570,0
20240117,164000,2311437745,2570,2570,2570,2570,0
20240117,163900,2311437745,2570,2570,2570,2570,0
20240117,163800,2311437745,2570,2570,2570,2570,0
20240117,163700,2311437745,2570,2570,2570,2570,0
20240117,163600,2311437745,2570,2570,2570,2570,0
20240117,163500,2311437745,2570,2570,2570,2570,0
20240117,163400,2311437745,2570,2570,2570,2570,0
20240117,163300,2311437745,2570,2570,2570,2570,0
20240117,163200,2311437745,2570,2570,2570,2570,0
20240117,163100,2311437745,2570,2570,2570,2570,0
20240117,163000,2311437745,2570,2570,2570,2570,0
20240117,162900,2311437745,2570,2570,2570,2570,0
20240117,162800,2311437745,2570,2570,2570,2570,0
20240117,162700,2311437745,2570,2570,2570,2570,0
20240117,162600,2311437745,2570,2570,2570,2570,0
20240117,162500,2311437745,2570,2570,2570,2570,0
20240117,162400,2311437745,2570,2570,2570,2570,0
20240117,162300,2311437745,2570,2570,2570,2570,0
20240117,162200,2311437745,2570,2570,2570,2570,0
20240117,162100,2311437745,2570,2570,2570,2570,0
20240117,162000,2311437745,2570,2570,2570,2570,0
20240117,161900,2311437745,2570,2570,2570,2570,0
20240117,161800,2311437745,2570,2570,2570,2570,0
20240117,161700,2311437745,2570,2570,2570,2570,17297
20240117,161600,2311437745,2570,2570,2570,2570,0
20240117,161500,2311437745,2570,2570,2570,2570,0
20240117,161400,2311437745,2570,2570,2570,2570,0
20240117,161300,2311437745,2570,2570,2570,2570,0
20240117,161200,2311437745,2570,2570,2570,2570,0
20240117,161100,2311437745,2570,2570,2570,2570,0
20240117,161000,2311437745,2570,2570,2570,2570,0
20240117,160900,2311437745,2570,2570,2570,2570,0
20240117,160800,2311437745,2570,2570,2570,2570,0
20240117,160700,2311437745,2570,2570,2570,2570,0
20240117,160600,2311437745,2570,2570,2570,2570,0
20240117,160500,2311437745,2570,2570,2570,2570,0
20240117,160400,2311437745,2570,2570,2570,2570,0
20240117,160300,2311437745,2570,2570,2570,2570,0
20240117,160200,2311437745,2570,2570,2570,2570,0
20240117,160100,2311437745,2570,2570,2570,2570,0
20240117,160000,2311437745,2570,2570,2570,2570,0
20240117,155900,2311437745,2570,2570,2570,2570,0
20240117,155800,2311437745,2570,2570,2570,2570,0
20240117,155700,2311437745,2570,2570,2570,2570,0
20240117,155600,2311437745,2570,2570,2570,2570,0
20240117,155500,2311437745,2570,2570,2570,2570,0
20240117,155400,2311437745,2570,2570,2570,2570,0
20240117,155300,2311437745,2570,2570,2570,2570,0
20240117,155200,2311437745,2570,2570,2570,2570,0
20240117,155100,2311437745,2570,2570,2570,2570,0
20240117,155000,2311437745,2570,2570,2570,2570,0
20240117,154900,2311437745,2570,2570,2570,2570,0
20240117,154800,2311437745,2570,2570,2570,2570,0
20240117,154700,2311437745,2570,2570,2570,2570,17297
20240117,154600,2311437745,2570,2570,2570,2570,0
20240117,154500,2311437745,2570,2570,2570,2570,0
20240117,154400,2311437745,2570,2570,2570,2570,0
20240117,154300,2311437745,2570,2570,2570,2570,0
20240117,154200,2311437745,2570,2570,2570,2570,0
20240117,154100,2311437745,2570,2570,2570,2570,0
20240117,154000,2311437745,2570,2570,2570,2570,0
20240117,153900,2311437745,2570,2570,2570,2570,0
20240117,153800,2311437745,2570,2570,2570,2570,0
20240117,153700,2311437745,2570,2570,2570,2570,0
20240117,153600,2311437745,2570,2570,2570,2570,0
20240117,153500,2311437745,2570,2570,2570,2570,0
20240117,153400,2311437745,2570,2570,2570,2570,0
20240117,153300,2311437745,2570,2570,2570,2570,0
20240117,153200,2311437745,2570,2570,2570,2570,0
20240117,153100,2311437745,2570,2570,2570,2570,0
20240117,153000,2311437745,2570,2570,2570,2570,17297
20240117,152900,2266984455,2565,2565,2565,2565,0
20240117,152800,2266984455,2565,2565,2565,2565,0
20240117,152700,2266984455,2565,2565,2565,2565,0
20240117,152600,2266984455,2565,2565,2565,2565,0
20240117,152500,2266984455,2565,2565,2565,2565,0
20240117,152400,2266984455,2565,2565,2565,2565,0
20240117,152300,2266984455,2565,2565,2565,2565,0
20240117,152200,2266984455,2565,2565,2565,2565,0
20240117,152100,2266984455,2565,2565,2565,2565,0
20240117,152000,2266984455,2565,2565,2565,2565,0
20240117,151900,2266984455,2565,2565,2570,2555,14617
20240117,151800,2229493275,2555,2560,2565,2555,144
20240117,151700,2229124555,2565,2565,2565,2555,1267
20240117,151600,2225876105,2565,2560,2565,2560,4175
20240117,151500,2215167990,2565,2565,2565,2555,7665
20240117,151400,2195572890,2565,2560,2565,2555,5054
20240117,151300,2182653300,2560,2560,2560,2560,2493
20240117,151200,2176271220,2560,2560,2565,2555,5296
20240117,151100,2162735120,2565,2565,2570,2565,1912
20240117,151000,2157827545,2565,2570,2570,2565,920
20240117,150900,2155465735,2565,2570,2570,2560,1946
20240117,150800,2150471995,2570,2565,2570,2560,1485
20240117,150700,2146660295,2565,2565,2565,2565,736
20240117,150600,2144772455,2560,2560,2560,2555,1335
20240117,150500,2141354860,2560,2560,2565,2560,1893
20240117,150400,2136507935,2565,2565,2565,2560,1734
20240117,150300,2132060805,2565,2565,2570,2560,1513
20240117,150200,2128178990,2560,2570,2570,2560,711
20240117,150100,2126354235,2570,2565,2575,2555,3772
20240117,150000,2116665655,2565,2560,2570,2555,1161
20240117,145900,2113686950,2565,2570,2570,2565,1094
20240117,145800,2110877355,2565,2565,2570,2565,1093
20240117,145700,2108070680,2565,2570,2570,2565,950
20240117,145600,2105631715,2570,2570,2570,2565,1393
20240117,145500,2102052740,2570,2575,2575,2565,1153
20240117,145400,2099089485,2575,2560,2575,2560,309
20240117,145300,2098297040,2560,2575,2575,2550,18024
20240117,145200,2052228765,2580,2570,2580,2565,988
20240117,145100,2049685140,2570,2575,2580,2570,1135
20240117,145000,2046762965,2575,2575,2580,2575,1009
20240117,144900,2044164310,2575,2575,2575,2575,1013
20240117,144800,2041555835,2575,2575,2575,2575,1063
20240117,144700,2038818610,2575,2575,2575,2575,466
20240117,144600,2037618660,2575,2575,2575,2575,1139
20240117,144500,2034685735,2575,2570,2575,2570,884
20240117,144400,2032410040,2570,2570,2575,2565,1119
20240117,144300,2029532280,2570,2575,2575,2570,1097
20240117,144200,2026708705,2575,2575,2575,2570,1199
20240117,144100,2023623185,2575,2575,2575,2575,1091
20240117,144000,2020813860,2575,2570,2575,2570,958
20240117,143900,2018347340,2575,2575,2575,2575,1055
20240117,143800,2015630715,2575,2575,2575,2575,1308
20240117,143700,2012262615,2575,2575,2575,2575,1139
20240117,143600,2009329690,2575,2570,2575,2570,1142
20240117,143500,2006393125,2570,2570,2570,2570,1354
20240117,143400,2002913345,2570,2570,2570,2570,880
20240117,143300,2000651745,2570,2570,2570,2570,1098
20240117,143200,1997829885,2570,2570,2570,2570,717
20240117,143100,1995987195,2570,2570,2570,2570,1370
20240117,143000,1992466295,2570,2565,2570,2565,804
20240117,142900,1990403985,2565,2565,2565,2565,992
20240117,142800,1987859505,2565,2560,2565,2560,1269
20240117,142700,1984608920,2560,2560,2560,2560,1272
20240117,142600,1981352600,2560,2560,2560,2560,974
20240117,142500,1978859160,2560,2560,2560,2560,912
20240117,142400,1976524440,2560,2560,2560,2560,1589
20240117,142300,1972456600,2555,2560,2560,2550,8477
20240117,142200,1950831740,2550,2560,2560,2550,4744
20240117,142100,1938716980,2555,2555,2560,2550,2057
20240117,142000,1933459465,2560,2560,2565,2550,6410
20240117,141900,1917084030,2560,2565,2565,2555,1215
20240117,141800,1913969920,2565,2560,2565,2560,620
20240117,141700,1912380360,2560,2570,2570,2555,15581
20240117,141600,1872562235,2570,2570,2570,2555,31056
20240117,141500,1793107915,2570,2570,2570,2570,1024
20240117,141400,1790476235,2570,2565,2570,2565,1012
20240117,141300,1787877395,2560,2565,2570,2560,1076
20240117,141200,1785121735,2565,2565,2565,2565,566
20240117,141100,1783669945,2565,2565,2565,2565,8
20240117,141000,1783649425,2570,2570,2570,2570,0
20240117,140900,1783649425,2570,2560,2570,2560,1526
20240117,140800,1779737855,2560,2560,2560,2560,500
20240117,140700,1778457855,2570,2565,2570,2560,5353
20240117,140600,1764740405,2570,2570,2570,2570,13
20240117,140500,1764706995,2570,2570,2570,2570,90
20240117,140400,1764475695,2570,2570,2570,2570,672
20240117,140300,1762748655,2575,2570,2575,2565,1406
20240117,140200,1759137580,2575,2575,2575,2575,50
20240117,140100,1759008830,2575,2575,2575,2575,10
20240117,140000,1758983080,2575,2575,2575,2575,100
20240117,135900,1758725580,2575,2570,2575,2570,12
20240117,135800,1758694690,2575,2575,2575,2575,0
20240117,135700,1758694690,2575,2575,2575,2575,100
20240117,135600,1758437190,2575,2575,2575,2575,0
20240117,135500,1758437190,2575,2570,2575,2570,14
20240117,135400,1758401205,2570,2570,2570,2570,0
20240117,135300,1758401205,2570,2575,2575,2570,212
20240117,135200,1757855310,2575,2580,2580,2575,1068
20240117,135100,1755104850,2580,2575,2580,2575,201
20240117,135000,1754586275,2575,2575,2575,2575,100
20240117,134900,1754328775,2575,2575,2575,2575,242
20240117,134800,1753705625,2575,2580,2580,2575,302
20240117,134700,1752927965,2575,2575,2575,2575,1951
20240117,134600,1747904140,2575,2575,2575,2575,1
20240117,134500,1747901565,2565,2565,2565,2565,1
20240117,134400,1747899000,2565,2565,2575,2565,35
20240117,134300,1747809125,2570,2570,2570,2570,876
20240117,134200,1745557805,2570,2560,2570,2560,1350
20240117,134100,1742100805,2570,2570,2570,2570,0
20240117,134000,1742100805,2570,2560,2570,2560,500
20240117,133900,1740820795,2575,2575,2575,2575,0
20240117,133800,1740820795,2575,2560,2575,2560,1119
20240117,133700,1737956005,2560,2565,2565,2560,10447
20240117,133600,1711210095,2570,2570,2570,2570,243
20240117,133500,1710585585,2575,2575,2575,2575,0
20240117,133400,1710585585,2575,2585,2585,2575,648
20240117,133300,1708915005,2585,2580,2585,2580,205
20240117,133200,1708386055,2585,2585,2585,2585,30
20240117,133100,1708308505,2590,2585,2590,2585,201
20240117,133000,1707788915,2585,2585,2585,2585,670
20240117,132900,1706056965,2585,2585,2585,2585,2010
20240117,132800,1700861115,2585,2570,2585,2570,102
20240117,132700,1700597475,2585,2570,2585,2570,1207
20240117,132600,1697483820,2570,2560,2570,2560,1010
20240117,132500,1694898120,2570,2570,2570,2570,21
20240117,132400,1694844150,2570,2565,2570,2560,2071
20240117,132300,1689541690,2565,2565,2565,2565,346
20240117,132200,1688654200,2565,2565,2565,2565,100
20240117,132100,1688397700,2565,2560,2565,2560,500
20240117,132000,1687116700,2565,2560,2565,2560,1001
20240117,131900,1684554135,2565,2560,2565,2560,4
20240117,131800,1684543890,2560,2560,2560,2560,1610
20240117,131700,1680422290,2565,2565,2565,2565,745
20240117,131600,1678511365,2565,2565,2565,2565,1596
20240117,131500,1674417625,2565,2565,2565,2565,2
20240117,131400,1674412495,2570,2570,2570,2570,0
20240117,131300,1674412495,2570,2570,2570,2570,126
20240117,131200,1674088675,2575,2570,2575,2565,9
20240117,131100,1674065525,2575,2575,2575,2575,0
20240117,131000,1674065525,2575,2560,2575,2560,500
20240117,130900,1672785510,2565,2565,2565,2565,6982
20240117,130800,1654876680,2565,2565,2565,2565,12
20240117,130700,1654845900,2570,2570,2570,2570,0
20240117,130600,1654845900,2570,2570,2570,2570,4151
20240117,130500,1644177830,2570,2570,2570,2570,0
20240117,130400,1644177830,2570,2570,2570,2570,4500
20240117,130300,1632612830,2570,2575,2575,2570,132
20240117,130200,1632273105,2575,2575,2575,2575,1010
20240117,130100,1629672355,2570,2570,2570,2570,0
20240117,130000,1629672355,2570,2575,2575,2570,54
20240117,125900,1629533555,2570,2570,2570,2570,81
20240117,125800,1629325385,2570,2570,2570,2570,0
20240117,125700,1629325385,2570,2575,2575,2570,996
20240117,125600,1626761350,2570,2570,2570,2570,17
20240117,125500,1626717660,2585,2585,2585,2585,70
20240117,125400,1626536710,2585,2585,2585,2585,40
20240117,125300,1626433310,2570,2570,2570,2570,991
20240117,125200,1623886440,2585,2585,2585,2585,1
20240117,125100,1623883855,2570,2575,2575,2570,3080
20240117,125000,1615963840,2575,2575,2575,2575,10
20240117,124900,1615938090,2575,2575,2575,2575,0
20240117,124800,1615938090,2575,2575,2575,2575,27
20240117,124700,1615868565,2570,2575,2575,2570,4000
20240117,124600,1605574030,2590,2590,2590,2590,1750
20240117,124500,1601041530,2590,2590,2590,2590,0
20240117,124400,1601041530,2590,2590,2590,2590,0
20240117,124300,1601041530,2590,2590,2590,2590,0
20240117,124200,1601041530,2590,2590,2590,2590,0
20240117,124100,1601041530,2590,2590,2590,2590,0
20240117,124000,1601041530,2590,2590,2590,2590,1
20240117,123900,1601038940,2570,2570,2570,2570,0
20240117,123800,1601038940,2570,2570,2570,2570,1668
20240117,123700,1596752180,2575,2575,2575,2575,0
20240117,123600,1596752180,2575,2575,2575,2575,0
20240117,123500,1596752180,2575,2590,2590,2575,3
20240117,123400,1596744425,2590,2590,2595,2590,3420
20240117,123300,1587886620,2590,2590,2590,2590,1
20240117,123200,1587884030,2570,2580,2580,2570,1024
20240117,123100,1585247435,2580,2580,2580,2580,2
20240117,123000,1585242275,2590,2580,2590,2580,71
20240117,122900,1585059085,2580,2585,2585,2580,257
20240117,122800,1584395930,2590,2585,2590,2585,243
20240117,122700,1583767765,2585,2585,2585,2585,10
20240117,122600,1583741915,2585,2585,2585,2585,504
20240117,122500,1582439075,2585,2585,2585,2585,0
20240117,122400,1582439075,2585,2585,2585,2585,0
20240117,122300,1582439075,2585,2585,2585,2585,300
20240117,122200,1581663575,2585,2585,2590,2585,1115
20240117,122100,1578781150,2580,2580,2580,2580,239
20240117,122000,1578164530,2580,2580,2580,2580,1
20240117,121900,1578161950,2580,2580,2580,2580,34
20240117,121800,1578074230,2580,2580,2580,2580,4
20240117,121700,1578063910,2575,2575,2575,2575,500
20240117,121600,1576776410,2580,2580,2580,2580,0
20240117,121500,1576776410,2580,2580,2580,2580,45
20240117,121400,1576660310,2580,2580,2580,2580,0
20240117,121300,1576660310,2580,2575,2580,2575,984
20240117,121200,1574122090,2575,2575,2575,2575,26
20240117,121100,1574055140,2575,2575,2575,2575,601
20240117,121000,1572507565,2575,2575,2575,2575,530
20240117,120900,1571142815,2575,2580,2580,2575,4870
20240117,120800,1558601320,2575,2575,2580,2575,6
20240117,120700,1558585865,2580,2580,2580,2580,30
20240117,120600,1558508465,2575,2575,2575,2575,1000
20240117,120500,1555933465,2580,2580,2580,2580,1
20240117,120400,1555930885,2580,2585,2585,2580,1709
20240117,120300,1551520755,2595,2595,2595,2595,0
20240117,120200,1551520755,2595,2595,2595,2595,0
20240117,120100,1551520755,2595,2595,2595,2595,1
20240117,120000,1551518160,2590,2590,2590,2585,728
20240117,115900,1549632650,2585,2585,2585,2585,0
20240117,115800,1549632650,2585,2585,2585,2585,40
20240117,115700,1549529250,2590,2590,2590,2590,928
20240117,115600,1547125730,2580,2580,2580,2580,0
20240117,115500,1547125730,2580,2580,2580,2580,25
20240117,115400,1547061230,2590,2590,2590,2590,307
20240117,115300,1546266100,2590,2580,2590,2580,130
20240117,115200,1545929700,2590,2590,2590,2590,0
20240117,115100,1545929700,2590,2590,2590,2590,5
20240117,115000,1545916750,2590,2590,2590,2590,0
20240117,114900,1545916750,2590,2590,2590,2590,565
20240117,114800,1544453400,2585,2585,2585,2585,0
20240117,114700,1544453400,2585,2585,2585,2585,494
20240117,114600,1543176410,2575,2575,2575,2575,0
20240117,114500,1543176410,2575,2575,2575,2575,5
20240117,114400,1543163535,2575,2575,2575,2575,0
20240117,114300,1543163535,2575,2580,2580,2575,614
20240117,114200,1541581435,2580,2580,2580,2580,231
20240117,114100,1540985455,2580,2580,2580,2580,41
20240117,114000,1540879675,2590,2590,2590,2590,1
20240117,113900,1540877085,2575,2580,2590,2575,5114
20240117,113800,1527705055,2590,2585,2590,2585,2
20240117,113700,1527699880,2580,2585,2585,2580,3592
20240117,113600,1518431975,2590,2590,2590,2590,0
20240117,113500,1518431975,2590,2575,2590,2575,174
20240117,113400,1517983345,2580,2580,2580,2580,45
20240117,113300,1517867245,2580,2580,2580,2580,3342
20240117,113200,1509244885,2595,2595,2595,2595,0
20240117,113100,1509244885,2595,2595,2595,2595,0
20240117,113000,1509244885,2595,2580,2595,2580,4
20240117,112900,1509234550,2595,2595,2595,2595,6
20240117,112800,1509218980,2595,2575,2595,2575,34
20240117,112700,1509131410,2595,2580,2595,2575,904
20240117,112600,1506801085,2575,2595,2595,2575,407
20240117,112500,1505751060,2595,2595,2595,2595,0
20240117,112400,1505751060,2595,2595,2595,2575,44
20240117,112300,1505637700,2575,2575,2595,2575,1406
20240117,112200,1502004930,2570,2575,2575,2570,2413
20240117,112100,1495797215,2575,2575,2575,2575,100
20240117,112000,1495539715,2580,2570,2580,2570,2646
20240117,111900,1488739485,2570,2570,2570,2570,5422
20240117,111800,1474804945,2575,2580,2580,2575,8391
20240117,111700,1453196185,2580,2580,2580,2580,1601
20240117,111600,1449065605,2590,2575,2590,2575,4
20240117,111500,1449055290,2575,2580,2580,2575,813
20240117,111400,1446961635,2580,2580,2580,2580,945
20240117,111300,1444523535,2590,2590,2590,2590,3
20240117,111200,1444515765,2580,2580,2580,2580,10
20240117,111100,1444489965,2580,2585,2585,2580,762
20240117,111000,1442523825,2590,2590,2590,2590,0
20240117,110900,1442523825,2590,2590,2590,2590,1
20240117,110800,1442521235,2580,2580,2580,2580,15
20240117,110700,1442482535,2585,2585,2585,2585,201
20240117,110600,1441962950,2585,2585,2585,2585,5
20240117,110500,1441950025,2595,2595,2595,2595,0
20240117,110400,1441950025,2595,2595,2595,2595,1
20240117,110300,1441947430,2595,2595,2595,2595,3
20240117,110200,1441939645,2580,2580,2580,2580,200
20240117,110100,1441423645,2595,2595,2595,2595,0
20240117,110000,1441423645,2595,2595,2595,2595,2925
20240117,105900,1433833270,2595,2585,2595,2585,411
20240117,105800,1432770805,2590,2590,2590,2590,1965
20240117,105700,1427681455,2590,2590,2590,2585,306
20240117,105600,1426889065,2590,2580,2590,2580,5817
20240117,105500,1411876175,2590,2590,2590,2590,16
20240117,105400,1411834735,2590,2585,2590,2585,2875
20240117,105300,1404402845,2590,2595,2595,2590,2402
20240117,105200,1398175800,2600,2600,2600,2600,50
20240117,105100,1398045800,2600,2600,2600,2600,1077
20240117,105000,1395245600,2600,2600,2600,2600,303
20240117,104900,1394457800,2595,2595,2595,2595,949
20240117,104800,1391995145,2595,2595,2595,2595,760
20240117,104700,1390022945,2595,2595,2595,2595,100
20240117,104600,1389763445,2595,2595,2595,2595,0
20240117,104500,1389763445,2595,2595,2595,2595,1003
20240117,104400,1387160660,2590,2590,2590,2590,1022
20240117,104300,1384513680,2590,2590,2595,2590,405
20240117,104200,1383464715,2585,2585,2585,2585,173
20240117,104100,1383017510,2590,2585,2590,2585,400
20240117,104000,1381982010,2595,2595,2595,2595,0
20240117,103900,1381982010,2595,2595,2595,2595,14
20240117,103800,1381945680,2595,2590,2595,2590,104
20240117,103700,1381676315,2595,2595,2595,2595,5
20240117,103600,1381663340,2595,2590,2595,2590,344
20240117,103500,1380772340,2590,2585,2590,2585,1099
20240117,103400,1377931320,2590,2590,2590,2585,275
20240117,103300,1377219790,2590,2590,2590,2590,0
20240117,103200,1377219790,2590,2590,2590,2590,1
20240117,103100,1377217200,2585,2585,2585,2585,200
20240117,103000,1376700200,2590,2585,2590,2585,152
20240117,102900,1376307025,2590,2590,2590,2590,180
20240117,102800,1375840825,2590,2585,2590,2585,11
20240117,102700,1375812380,2590,2590,2590,2590,0
20240117,102600,1375812380,2590,2590,2590,2590,0
20240117,102500,1375812380,2590,2590,2590,2590,152
20240117,102400,1375418700,2580,2585,2585,2580,1300
20240117,102300,1372063245,2590,2590,2590,2590,0
20240117,102200,1372063245,2590,2590,2590,2590,0
20240117,102100,1372063245,2590,2585,2590,2585,9
20240117,102000,1372039965,2595,2585,2595,2585,4
20240117,101900,1372029605,2595,2585,2595,2585,111
20240117,101800,1371742580,2595,2580,2595,2580,53
20240117,101700,1371605795,2595,2595,2595,2595,0
20240117,101600,1371605795,2595,2595,2595,2575,11603
20240117,101500,1341619750,2595,2600,2600,2595,1498
20240117,101400,1337725050,2600,2600,2600,2600,206
20240117,101300,1337189450,2600,2595,2605,2595,1384
20240117,101200,1333592240,2595,2590,2595,2590,39
20240117,101100,1333491225,2590,2595,2595,2590,48
20240117,101000,1333366700,2590,2595,2600,2590,1641
20240117,100900,1329102335,2590,2590,2590,2585,2843
20240117,100800,1321744305,2585,2590,2590,2585,33
20240117,100700,1321658985,2585,2585,2585,2585,0
20240117,100600,1321658985,2585,2575,2585,2575,5026
20240117,100500,1308699605,2575,2580,2585,2575,583
20240117,100400,1307197055,2570,2600,2600,2565,22287
20240117,100300,1249665250,2600,2600,2605,2600,8106
20240117,100200,1228589645,2605,2605,2605,2605,210
20240117,100100,1228042595,2605,2610,2610,2605,6106
20240117,100000,1212136435,2610,2610,2610,2605,2014
20240117,095900,1206888050,2615,2610,2615,2610,5682
20240117,095800,1192055620,2620,2615,2620,2615,491
20240117,095700,1190771650,2615,2615,2615,2615,950
20240117,095600,1188287400,2615,2615,2615,2615,854
20240117,095500,1186054190,2620,2620,2620,2620,718
20240117,095400,1184173030,2620,2625,2625,2620,2248
20240117,095300,1178281980,2625,2625,2630,2625,3067
20240117,095200,1170226790,2625,2615,2625,2615,1362
20240117,095100,1166660755,2615,2610,2615,2610,1893
20240117,095000,1161711130,2615,2610,2620,2610,3083
20240117,094900,1153654330,2610,2615,2615,2610,322
20240117,094800,1152813410,2615,2605,2615,2605,2453
20240117,094700,1146411255,2605,2610,2610,2605,2992
20240117,094600,1138617080,2605,2610,2610,2600,5609
20240117,094500,1124005340,2610,2610,2610,2610,1573
20240117,094400,1119899810,2615,2610,2615,2610,2843
20240117,094300,1112469580,2610,2605,2615,2600,8707
20240117,094200,1089765630,2605,2580,2605,2580,5077
20240117,094100,1076597630,2580,2585,2585,2580,2259
20240117,094000,1070767100,2590,2585,2590,2585,564
20240117,093900,1069309155,2585,2585,2585,2570,50
20240117,093800,1069180505,2575,2585,2585,2570,4354
20240117,093700,1057976690,2570,2590,2590,2570,3915
20240117,093600,1047908690,2570,2595,2595,2570,10103
20240117,093500,1021829605,2600,2590,2600,2590,1171
20240117,093400,1018796100,2590,2590,2590,2590,1705
20240117,093300,1014380150,2595,2600,2605,2595,3043
20240117,093200,1006483235,2600,2615,2620,2600,9195
20240117,093100,982538775,2620,2605,2620,2605,2212
20240117,093000,976763030,2605,2605,2605,2600,375
20240117,092900,975786200,2605,2605,2605,2605,1710
20240117,092800,971331650,2605,2605,2605,2605,1702
20240117,092700,966897940,2600,2590,2600,2590,1674
20240117,092600,962550540,2590,2590,2600,2590,1848
20240117,092500,957764120,2600,2595,2600,2590,4869
20240117,092400,945114370,2595,2590,2595,2590,224
20240117,092300,944534175,2595,2590,2595,2585,1907
20240117,092200,939596015,2590,2580,2590,2580,2085
20240117,092100,934203080,2585,2580,2585,2575,843
20240117,092000,932028120,2580,2575,2580,2570,1636
20240117,091900,927820450,2575,2580,2585,2575,6370
20240117,091800,911406340,2580,2590,2590,2575,437
20240117,091700,910278880,2580,2580,2590,2575,5700
20240117,091600,895534470,2590,2590,2600,2580,14416
20240117,091500,858312605,2600,2600,2600,2590,1292
20240117,091400,854960865,2590,2600,2605,2590,1687
20240117,091300,850575655,2610,2600,2610,2590,4839
20240117,091200,837962195,2600,2590,2600,2575,36388
20240117,091100,744012750,2590,2590,2600,2590,8129
20240117,091000,722934975,2600,2585,2605,2585,3330
20240117,090900,714289570,2605,2610,2610,2590,27355
20240117,090800,643304015,2610,2590,2620,2590,10824
20240117,090700,615108635,2600,2605,2605,2580,29730
20240117,090600,538031705,2610,2630,2630,2600,25931
20240117,090500,470245240,2630,2640,2640,2615,7883
20240117,090400,449576445,2625,2630,2645,2625,6760
20240117,090300,431736160,2640,2610,2640,2610,7686
20240117,090200,411487385,2630,2630,2630,2610,15466
20240117,090100,370970035,2630,2635,2635,2615,15799
20240117,090000,329514465,2620,2645,2680,2620,81371