stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,205500,704108528,1727,1727,1727,1727,12857
20240108,205400,704108528,1727,1727,1727,1727,0
20240108,205300,704108528,1727,1727,1727,1727,0
20240108,205200,704108528,1727,1727,1727,1727,0
20240108,205100,704108528,1727,1727,1727,1727,0
20240108,205000,704108528,1727,1727,1727,1727,0
20240108,204900,704108528,1727,1727,1727,1727,0
20240108,204800,704108528,1727,1727,1727,1727,0
20240108,204700,704108528,1727,1727,1727,1727,0
20240108,204600,704108528,1727,1727,1727,1727,0
20240108,204500,704108528,1727,1727,1727,1727,0
20240108,204400,704108528,1727,1727,1727,1727,0
20240108,204300,704108528,1727,1727,1727,1727,0
20240108,204200,704108528,1727,1727,1727,1727,0
20240108,204100,704108528,1727,1727,1727,1727,0
20240108,204000,704108528,1727,1727,1727,1727,0
20240108,203900,704108528,1727,1727,1727,1727,0
20240108,203800,704108528,1727,1727,1727,1727,0
20240108,203700,704108528,1727,1727,1727,1727,0
20240108,203600,704108528,1727,1727,1727,1727,0
20240108,203500,704108528,1727,1727,1727,1727,0
20240108,203400,704108528,1727,1727,1727,1727,0
20240108,203300,704108528,1727,1727,1727,1727,0
20240108,203200,704108528,1727,1727,1727,1727,0
20240108,203100,704108528,1727,1727,1727,1727,0
20240108,203000,704108528,1727,1727,1727,1727,0
20240108,202900,704108528,1727,1727,1727,1727,0
20240108,202800,704108528,1727,1727,1727,1727,0
20240108,202700,704108528,1727,1727,1727,1727,0
20240108,202600,704108528,1727,1727,1727,1727,0
20240108,202500,704108528,1727,1727,1727,1727,12857
20240108,202400,704108528,1727,1727,1727,1727,0
20240108,202300,704108528,1727,1727,1727,1727,0
20240108,202200,704108528,1727,1727,1727,1727,0
20240108,202100,704108528,1727,1727,1727,1727,0
20240108,202000,704108528,1727,1727,1727,1727,0
20240108,201900,704108528,1727,1727,1727,1727,0
20240108,201800,704108528,1727,1727,1727,1727,0
20240108,201700,704108528,1727,1727,1727,1727,0
20240108,201600,704108528,1727,1727,1727,1727,0
20240108,201500,704108528,1727,1727,1727,1727,0
20240108,201400,704108528,1727,1727,1727,1727,0
20240108,201300,704108528,1727,1727,1727,1727,0
20240108,201200,704108528,1727,1727,1727,1727,0
20240108,201100,704108528,1727,1727,1727,1727,0
20240108,201000,704108528,1727,1727,1727,1727,0
20240108,200900,704108528,1727,1727,1727,1727,0
20240108,200800,704108528,1727,1727,1727,1727,0
20240108,200700,704108528,1727,1727,1727,1727,0
20240108,200600,704108528,1727,1727,1727,1727,0
20240108,200500,704108528,1727,1727,1727,1727,0
20240108,200400,704108528,1727,1727,1727,1727,0
20240108,200300,704108528,1727,1727,1727,1727,0
20240108,200200,704108528,1727,1727,1727,1727,0
20240108,200100,704108528,1727,1727,1727,1727,0
20240108,200000,704108528,1727,1727,1727,1727,0
20240108,195900,704108528,1727,1727,1727,1727,0
20240108,195800,704108528,1727,1727,1727,1727,0
20240108,195700,704108528,1727,1727,1727,1727,0
20240108,195600,704108528,1727,1727,1727,1727,0
20240108,195500,704108528,1727,1727,1727,1727,12857
20240108,195400,704108528,1727,1727,1727,1727,0
20240108,195300,704108528,1727,1727,1727,1727,0
20240108,195200,704108528,1727,1727,1727,1727,0
20240108,195100,704108528,1727,1727,1727,1727,0
20240108,195000,704108528,1727,1727,1727,1727,0
20240108,194900,704108528,1727,1727,1727,1727,0
20240108,194800,704108528,1727,1727,1727,1727,0
20240108,194700,704108528,1727,1727,1727,1727,0
20240108,194600,704108528,1727,1727,1727,1727,0
20240108,194500,704108528,1727,1727,1727,1727,0
20240108,194400,704108528,1727,1727,1727,1727,0
20240108,194300,704108528,1727,1727,1727,1727,0
20240108,194200,704108528,1727,1727,1727,1727,0
20240108,194100,704108528,1727,1727,1727,1727,0
20240108,194000,704108528,1727,1727,1727,1727,0
20240108,193900,704108528,1727,1727,1727,1727,0
20240108,193800,704108528,1727,1727,1727,1727,0
20240108,193700,704108528,1727,1727,1727,1727,0
20240108,193600,704108528,1727,1727,1727,1727,0
20240108,193500,704108528,1727,1727,1727,1727,0
20240108,193400,704108528,1727,1727,1727,1727,0
20240108,193300,704108528,1727,1727,1727,1727,0
20240108,193200,704108528,1727,1727,1727,1727,0
20240108,193100,704108528,1727,1727,1727,1727,0
20240108,193000,704108528,1727,1727,1727,1727,0
20240108,192900,704108528,1727,1727,1727,1727,0
20240108,192800,704108528,1727,1727,1727,1727,0
20240108,192700,704108528,1727,1727,1727,1727,0
20240108,192600,704108528,1727,1727,1727,1727,0
20240108,192500,704108528,1727,1727,1727,1727,12857
20240108,192400,704108528,1727,1727,1727,1727,0
20240108,192300,704108528,1727,1727,1727,1727,0
20240108,192200,704108528,1727,1727,1727,1727,0
20240108,192100,704108528,1727,1727,1727,1727,0
20240108,192000,704108528,1727,1727,1727,1727,0
20240108,191900,704108528,1727,1727,1727,1727,0
20240108,191800,704108528,1727,1727,1727,1727,0
20240108,191700,704108528,1727,1727,1727,1727,0
20240108,191600,704108528,1727,1727,1727,1727,0
20240108,191500,704108528,1727,1727,1727,1727,0
20240108,191400,704108528,1727,1727,1727,1727,0
20240108,191300,704108528,1727,1727,1727,1727,0
20240108,191200,704108528,1727,1727,1727,1727,0
20240108,191100,704108528,1727,1727,1727,1727,0
20240108,191000,704108528,1727,1727,1727,1727,0
20240108,190900,704108528,1727,1727,1727,1727,0
20240108,190800,704108528,1727,1727,1727,1727,0
20240108,190700,704108528,1727,1727,1727,1727,0
20240108,190600,704108528,1727,1727,1727,1727,0
20240108,190500,704108528,1727,1727,1727,1727,0
20240108,190400,704108528,1727,1727,1727,1727,0
20240108,190300,704108528,1727,1727,1727,1727,0
20240108,190200,704108528,1727,1727,1727,1727,0
20240108,190100,704108528,1727,1727,1727,1727,0
20240108,190000,704108528,1727,1727,1727,1727,0
20240108,185900,704108528,1727,1727,1727,1727,0
20240108,185800,704108528,1727,1727,1727,1727,0
20240108,185700,704108528,1727,1727,1727,1727,0
20240108,185600,704108528,1727,1727,1727,1727,0
20240108,185500,704108528,1727,1727,1727,1727,12857
20240108,185400,704108528,1727,1727,1727,1727,0
20240108,185300,704108528,1727,1727,1727,1727,0
20240108,185200,704108528,1727,1727,1727,1727,0
20240108,185100,704108528,1727,1727,1727,1727,0
20240108,185000,704108528,1727,1727,1727,1727,0
20240108,184900,704108528,1727,1727,1727,1727,0
20240108,184800,704108528,1727,1727,1727,1727,0
20240108,184700,704108528,1727,1727,1727,1727,0
20240108,184600,704108528,1727,1727,1727,1727,0
20240108,184500,704108528,1727,1727,1727,1727,0
20240108,184400,704108528,1727,1727,1727,1727,0
20240108,184300,704108528,1727,1727,1727,1727,0
20240108,184200,704108528,1727,1727,1727,1727,0
20240108,184100,704108528,1727,1727,1727,1727,0
20240108,184000,704108528,1727,1727,1727,1727,0
20240108,183900,704108528,1727,1727,1727,1727,0
20240108,183800,704108528,1727,1727,1727,1727,0
20240108,183700,704108528,1727,1727,1727,1727,0
20240108,183600,704108528,1727,1727,1727,1727,0
20240108,183500,704108528,1727,1727,1727,1727,0
20240108,183400,704108528,1727,1727,1727,1727,0
20240108,183300,704108528,1727,1727,1727,1727,0
20240108,183200,704108528,1727,1727,1727,1727,0
20240108,183100,704108528,1727,1727,1727,1727,0
20240108,183000,704108528,1727,1727,1727,1727,0
20240108,182900,704108528,1727,1727,1727,1727,0
20240108,182800,704108528,1727,1727,1727,1727,0
20240108,182700,704108528,1727,1727,1727,1727,0
20240108,182600,704108528,1727,1727,1727,1727,0
20240108,182500,704108528,1727,1727,1727,1727,12857
20240108,182400,704108528,1727,1727,1727,1727,0
20240108,182300,704108528,1727,1727,1727,1727,0
20240108,182200,704108528,1727,1727,1727,1727,0
20240108,182100,704108528,1727,1727,1727,1727,0
20240108,182000,704108528,1727,1727,1727,1727,0
20240108,181900,704108528,1727,1727,1727,1727,0
20240108,181800,704108528,1727,1727,1727,1727,0
20240108,181700,704108528,1727,1727,1727,1727,0
20240108,181600,704108528,1727,1727,1727,1727,0
20240108,181500,704108528,1727,1727,1727,1727,0
20240108,181400,704108528,1727,1727,1727,1727,0
20240108,181300,704108528,1727,1727,1727,1727,0
20240108,181200,704108528,1727,1727,1727,1727,0
20240108,181100,704108528,1727,1727,1727,1727,0
20240108,181000,704108528,1727,1727,1727,1727,0
20240108,180900,704108528,1727,1727,1727,1727,0
20240108,180800,704108528,1727,1727,1727,1727,0
20240108,180700,704108528,1727,1727,1727,1727,0
20240108,180600,704108528,1727,1727,1727,1727,0
20240108,180500,704108528,1727,1727,1727,1727,0
20240108,180400,704108528,1727,1727,1727,1727,0
20240108,180300,704108528,1727,1727,1727,1727,0
20240108,180200,704108528,1727,1727,1727,1727,0
20240108,180100,704108528,1727,1727,1727,1727,0
20240108,180000,704108528,1727,1727,1727,1727,0
20240108,175900,704108528,1727,1727,1727,1727,0
20240108,175800,704108528,1727,1727,1727,1727,0
20240108,175700,704108528,1727,1727,1727,1727,0
20240108,175600,704108528,1727,1727,1727,1727,0
20240108,175500,704108528,1727,1727,1727,1727,12857
20240108,175400,704108528,1727,1727,1727,1727,0
20240108,175300,704108528,1727,1727,1727,1727,0
20240108,175200,704108528,1727,1727,1727,1727,0
20240108,175100,704108528,1727,1727,1727,1727,0
20240108,175000,704108528,1727,1727,1727,1727,0
20240108,174900,704108528,1727,1727,1727,1727,0
20240108,174800,704108528,1727,1727,1727,1727,0
20240108,174700,704108528,1727,1727,1727,1727,0
20240108,174600,704108528,1727,1727,1727,1727,0
20240108,174500,704108528,1727,1727,1727,1727,0
20240108,174400,704108528,1727,1727,1727,1727,0
20240108,174300,704108528,1727,1727,1727,1727,0
20240108,174200,704108528,1727,1727,1727,1727,0
20240108,174100,704108528,1727,1727,1727,1727,0
20240108,174000,704108528,1727,1727,1727,1727,0
20240108,173900,704108528,1727,1727,1727,1727,0
20240108,173800,704108528,1727,1727,1727,1727,0
20240108,173700,704108528,1727,1727,1727,1727,0
20240108,173600,704108528,1727,1727,1727,1727,0
20240108,173500,704108528,1727,1727,1727,1727,0
20240108,173400,704108528,1727,1727,1727,1727,0
20240108,173300,704108528,1727,1727,1727,1727,0
20240108,173200,704108528,1727,1727,1727,1727,0
20240108,173100,704108528,1727,1727,1727,1727,0
20240108,173000,704108528,1727,1727,1727,1727,0
20240108,172900,704108528,1727,1727,1727,1727,0
20240108,172800,704108528,1727,1727,1727,1727,0
20240108,172700,704108528,1727,1727,1727,1727,0
20240108,172600,704108528,1727,1727,1727,1727,0
20240108,172500,704108528,1727,1727,1727,1727,12857
20240108,172400,704108528,1727,1727,1727,1727,0
20240108,172300,704108528,1727,1727,1727,1727,0
20240108,172200,704108528,1727,1727,1727,1727,0
20240108,172100,704108528,1727,1727,1727,1727,0
20240108,172000,704108528,1727,1727,1727,1727,0
20240108,171900,704108528,1727,1727,1727,1727,0
20240108,171800,704108528,1727,1727,1727,1727,0
20240108,171700,704108528,1727,1727,1727,1727,0
20240108,171600,704108528,1727,1727,1727,1727,0
20240108,171500,704108528,1727,1727,1727,1727,0
20240108,171400,704108528,1727,1727,1727,1727,0
20240108,171300,704108528,1727,1727,1727,1727,0
20240108,171200,704108528,1727,1727,1727,1727,0
20240108,171100,704108528,1727,1727,1727,1727,0
20240108,171000,704108528,1727,1727,1727,1727,0
20240108,170900,704108528,1727,1727,1727,1727,0
20240108,170800,704108528,1727,1727,1727,1727,0
20240108,170700,704108528,1727,1727,1727,1727,0
20240108,170600,704108528,1727,1727,1727,1727,0
20240108,170500,704108528,1727,1727,1727,1727,0
20240108,170400,704108528,1727,1727,1727,1727,0
20240108,170300,704108528,1727,1727,1727,1727,0
20240108,170200,704108528,1727,1727,1727,1727,0
20240108,170100,704108528,1727,1727,1727,1727,0
20240108,170000,704108528,1727,1727,1727,1727,0
20240108,165900,704108528,1727,1727,1727,1727,0
20240108,165800,704108528,1727,1727,1727,1727,0
20240108,165700,704108528,1727,1727,1727,1727,0
20240108,165600,704108528,1727,1727,1727,1727,0
20240108,165500,704108528,1727,1727,1727,1727,12857
20240108,165400,704108528,1727,1727,1727,1727,0
20240108,165300,704108528,1727,1727,1727,1727,0
20240108,165200,704108528,1727,1727,1727,1727,0
20240108,165100,704108528,1727,1727,1727,1727,0
20240108,165000,704108528,1727,1727,1727,1727,0
20240108,164900,704108528,1727,1727,1727,1727,0
20240108,164800,704108528,1727,1727,1727,1727,0
20240108,164700,704108528,1727,1727,1727,1727,0
20240108,164600,704108528,1727,1727,1727,1727,0
20240108,164500,704108528,1727,1727,1727,1727,0
20240108,164400,704108528,1727,1727,1727,1727,0
20240108,164300,704108528,1727,1727,1727,1727,0
20240108,164200,704108528,1727,1727,1727,1727,0
20240108,164100,704108528,1727,1727,1727,1727,0
20240108,164000,704108528,1727,1727,1727,1727,0
20240108,163900,704108528,1727,1727,1727,1727,0
20240108,163800,704108528,1727,1727,1727,1727,0
20240108,163700,704108528,1727,1727,1727,1727,0
20240108,163600,704108528,1727,1727,1727,1727,0
20240108,163500,704108528,1727,1727,1727,1727,0
20240108,163400,704108528,1727,1727,1727,1727,0
20240108,163300,704108528,1727,1727,1727,1727,0
20240108,163200,704108528,1727,1727,1727,1727,0
20240108,163100,704108528,1727,1727,1727,1727,0
20240108,163000,704108528,1727,1727,1727,1727,0
20240108,162900,704108528,1727,1727,1727,1727,0
20240108,162800,704108528,1727,1727,1727,1727,0
20240108,162700,704108528,1727,1727,1727,1727,0
20240108,162600,704108528,1727,1727,1727,1727,0
20240108,162500,704108528,1727,1727,1727,1727,12857
20240108,162400,704108528,1727,1727,1727,1727,0
20240108,162300,704108528,1727,1727,1727,1727,0
20240108,162200,704108528,1727,1727,1727,1727,0
20240108,162100,704108528,1727,1727,1727,1727,0
20240108,162000,704108528,1727,1727,1727,1727,0
20240108,161900,704108528,1727,1727,1727,1727,0
20240108,161800,704108528,1727,1727,1727,1727,0
20240108,161700,704108528,1727,1727,1727,1727,0
20240108,161600,704108528,1727,1727,1727,1727,0
20240108,161500,704108528,1727,1727,1727,1727,0
20240108,161400,704108528,1727,1727,1727,1727,0
20240108,161300,704108528,1727,1727,1727,1727,0
20240108,161200,704108528,1727,1727,1727,1727,0
20240108,161100,704108528,1727,1727,1727,1727,0
20240108,161000,704108528,1727,1727,1727,1727,0
20240108,160900,704108528,1727,1727,1727,1727,0
20240108,160800,704108528,1727,1727,1727,1727,0
20240108,160700,704108528,1727,1727,1727,1727,0
20240108,160600,704108528,1727,1727,1727,1727,0
20240108,160500,704108528,1727,1727,1727,1727,0
20240108,160400,704108528,1727,1727,1727,1727,0
20240108,160300,704108528,1727,1727,1727,1727,0
20240108,160200,704108528,1727,1727,1727,1727,0
20240108,160100,704108528,1727,1727,1727,1727,0
20240108,160000,704108528,1727,1727,1727,1727,0
20240108,155900,704108528,1727,1727,1727,1727,0
20240108,155800,704108528,1727,1727,1727,1727,0
20240108,155700,704108528,1727,1727,1727,1727,0
20240108,155600,704108528,1727,1727,1727,1727,0
20240108,155500,704108528,1727,1727,1727,1727,12857
20240108,155400,704108528,1727,1727,1727,1727,0
20240108,155300,704108528,1727,1727,1727,1727,0
20240108,155200,704108528,1727,1727,1727,1727,0
20240108,155100,704108528,1727,1727,1727,1727,0
20240108,155000,704108528,1727,1727,1727,1727,0
20240108,154900,704108528,1727,1727,1727,1727,0
20240108,154800,704108528,1727,1727,1727,1727,0
20240108,154700,704108528,1727,1727,1727,1727,0
20240108,154600,704108528,1727,1727,1727,1727,0
20240108,154500,704108528,1727,1727,1727,1727,0
20240108,154400,704108528,1727,1727,1727,1727,0
20240108,154300,704108528,1727,1727,1727,1727,0
20240108,154200,704108528,1727,1727,1727,1727,0
20240108,154100,704108528,1727,1727,1727,1727,0
20240108,154000,704108528,1727,1727,1727,1727,0
20240108,153900,704108528,1727,1727,1727,1727,0
20240108,153800,704108528,1727,1727,1727,1727,0
20240108,153700,704108528,1727,1727,1727,1727,0
20240108,153600,704108528,1727,1727,1727,1727,0
20240108,153500,704108528,1727,1727,1727,1727,0
20240108,153400,704108528,1727,1727,1727,1727,0
20240108,153300,704108528,1727,1727,1727,1727,0
20240108,153200,704108528,1727,1727,1727,1727,0
20240108,153100,704108528,1727,1727,1727,1727,0
20240108,153000,704108528,1727,1727,1727,1727,12857
20240108,152900,681904489,1716,1716,1716,1716,0
20240108,152800,681904489,1716,1716,1716,1716,0
20240108,152700,681904489,1716,1716,1716,1716,0
20240108,152600,681904489,1716,1716,1716,1716,0
20240108,152500,681904489,1716,1716,1716,1716,0
20240108,152400,681904489,1716,1716,1716,1716,0
20240108,152300,681904489,1716,1716,1716,1716,0
20240108,152200,681904489,1716,1716,1716,1716,0
20240108,152100,681904489,1716,1716,1716,1716,0
20240108,152000,681904489,1716,1716,1716,1716,0
20240108,151900,681904489,1716,1716,1716,1716,14
20240108,151800,681880465,1715,1715,1715,1715,100
20240108,151700,681708965,1716,1716,1716,1716,0
20240108,151600,681708965,1716,1716,1716,1716,0
20240108,151500,681708965,1716,1715,1716,1715,115
20240108,151400,681511725,1715,1716,1716,1715,242
20240108,151300,681096604,1716,1716,1716,1716,78
20240108,151200,680962756,1716,1715,1716,1715,198
20240108,151100,680622999,1716,1716,1716,1716,0
20240108,151000,680622999,1716,1716,1717,1715,216
20240108,150900,680252348,1717,1717,1717,1716,245
20240108,150800,679831691,1716,1716,1716,1716,0
20240108,150700,679831691,1716,1716,1716,1716,4
20240108,150600,679824827,1712,1712,1712,1712,0
20240108,150500,679824827,1712,1712,1712,1712,0
20240108,150400,679824827,1712,1712,1712,1712,112
20240108,150300,679633083,1711,1711,1711,1711,0
20240108,150200,679633083,1711,1711,1711,1711,0
20240108,150100,679633083,1711,1711,1711,1711,0
20240108,150000,679633083,1711,1711,1711,1711,0
20240108,145900,679633083,1711,1711,1711,1711,0
20240108,145800,679633083,1711,1711,1711,1711,45
20240108,145700,679556088,1717,1716,1717,1716,10000
20240108,145600,662387607,1712,1713,1713,1712,310
20240108,145500,661856857,1717,1717,1717,1717,0
20240108,145400,661856857,1717,1717,1717,1717,1000
20240108,145300,660139857,1717,1717,1717,1717,0
20240108,145200,660139857,1717,1717,1717,1717,10
20240108,145100,660122687,1718,1718,1718,1718,0
20240108,145000,660122687,1718,1717,1718,1717,1004
20240108,144900,658398815,1717,1717,1717,1717,0
20240108,144800,658398815,1717,1717,1717,1717,9
20240108,144700,658383362,1711,1711,1711,1711,0
20240108,144600,658383362,1711,1711,1711,1711,0
20240108,144500,658383362,1711,1711,1711,1711,308
20240108,144400,657856374,1718,1718,1718,1718,1593
20240108,144300,655119600,1711,1711,1711,1711,0
20240108,144200,655119600,1711,1711,1711,1711,50
20240108,144100,655034050,1711,1711,1711,1710,3504
20240108,144000,649040582,1711,1715,1715,1711,575
20240108,143900,648056753,1715,1715,1715,1715,2
20240108,143800,648053323,1715,1715,1715,1715,40
20240108,143700,647984723,1715,1715,1715,1715,38
20240108,143600,647919553,1715,1715,1715,1715,1040
20240108,143500,646135953,1715,1715,1715,1715,3
20240108,143400,646130808,1715,1719,1719,1715,94
20240108,143300,645969586,1715,1715,1715,1715,0
20240108,143200,645969586,1715,1715,1715,1715,0
20240108,143100,645969586,1715,1715,1715,1715,0
20240108,143000,645969586,1715,1715,1715,1715,28
20240108,142900,645921566,1715,1715,1715,1709,762
20240108,142800,644618633,1715,1715,1715,1715,0
20240108,142700,644618633,1715,1715,1715,1715,2
20240108,142600,644615203,1715,1719,1719,1715,157
20240108,142500,644345748,1720,1720,1720,1720,1
20240108,142400,644344028,1708,1716,1716,1708,3000
20240108,142300,639219708,1716,1716,1716,1716,76
20240108,142200,639089292,1716,1716,1716,1716,2
20240108,142100,639085860,1708,1715,1715,1708,1581
20240108,142000,636382896,1715,1715,1715,1715,0
20240108,141900,636382896,1715,1715,1715,1715,0
20240108,141800,636382896,1715,1715,1715,1715,2
20240108,141700,636379466,1707,1720,1720,1707,3000
20240108,141600,631251139,1720,1720,1720,1720,10
20240108,141500,631233939,1720,1720,1720,1720,0
20240108,141400,631233939,1720,1720,1720,1720,0
20240108,141300,631233939,1720,1720,1720,1720,3
20240108,141200,631228779,1728,1728,1728,1728,0
20240108,141100,631228779,1728,1728,1728,1728,0
20240108,141000,631228779,1728,1728,1728,1728,0
20240108,140900,631228779,1728,1728,1728,1728,0
20240108,140800,631228779,1728,1728,1728,1728,30
20240108,140700,631176939,1731,1731,1731,1731,2
20240108,140600,631173477,1721,1721,1721,1721,0
20240108,140500,631173477,1721,1721,1721,1721,0
20240108,140400,631173477,1721,1720,1721,1720,63
20240108,140300,631065112,1721,1722,1722,1720,102
20240108,140200,630889588,1722,1730,1730,1722,1450
20240108,140100,628392286,1730,1732,1732,1730,22
20240108,140000,628354194,1732,1732,1732,1732,52
20240108,135900,628264130,1734,1734,1734,1734,0
20240108,135800,628264130,1734,1732,1734,1732,4
20240108,135700,628257196,1732,1732,1732,1732,32
20240108,135600,628201772,1732,1732,1732,1732,1
20240108,135500,628200040,1732,1729,1732,1729,889
20240108,135400,626661587,1732,1732,1732,1732,0
20240108,135300,626661587,1732,1732,1732,1732,0
20240108,135200,626661587,1732,1732,1732,1732,0
20240108,135100,626661587,1732,1732,1732,1732,0
20240108,135000,626661587,1732,1732,1732,1732,0
20240108,134900,626661587,1732,1732,1732,1732,0
20240108,134800,626661587,1732,1732,1732,1732,0
20240108,134700,626661587,1732,1732,1732,1732,0
20240108,134600,626661587,1732,1732,1732,1732,2
20240108,134500,626658123,1723,1726,1726,1723,70
20240108,134400,626537407,1736,1736,1736,1736,0
20240108,134300,626537407,1736,1736,1736,1736,0
20240108,134200,626537407,1736,1735,1736,1735,1400
20240108,134100,624107008,1736,1736,1736,1736,19
20240108,134000,624074024,1737,1737,1737,1737,2
20240108,133900,624070550,1725,1737,1737,1725,150
20240108,133800,623811133,1737,1737,1737,1737,0
20240108,133700,623811133,1737,1737,1737,1737,1
20240108,133600,623809396,1737,1737,1737,1737,8
20240108,133500,623795500,1720,1730,1730,1720,681
20240108,133400,622620073,1739,1739,1739,1739,0
20240108,133300,622620073,1739,1739,1739,1739,0
20240108,133200,622620073,1739,1738,1739,1738,1819
20240108,133100,619456931,1738,1739,1739,1738,155
20240108,133000,619187390,1739,1739,1739,1739,16
20240108,132900,619159566,1739,1739,1739,1739,1
20240108,132800,619157827,1740,1740,1740,1740,79
20240108,132700,619020367,1740,1740,1740,1740,33
20240108,132600,618962947,1733,1735,1735,1733,286
20240108,132500,618467203,1740,1740,1740,1740,3
20240108,132400,618461983,1734,1735,1735,1734,88
20240108,132300,618309388,1740,1735,1740,1734,103
20240108,132200,618130746,1734,1736,1736,1734,150
20240108,132100,617870612,1734,1740,1741,1734,450
20240108,132000,617087997,1740,1740,1740,1740,206
20240108,131900,616729557,1740,1735,1740,1735,1312
20240108,131800,614448559,1725,1725,1725,1725,3896
20240108,131700,607727959,1725,1725,1725,1725,0
20240108,131600,607727959,1725,1725,1725,1725,0
20240108,131500,607727959,1725,1725,1725,1725,56
20240108,131400,607631359,1725,1725,1725,1725,2000
20240108,131300,604181359,1725,1725,1725,1725,0
20240108,131200,604181359,1725,1725,1725,1725,750
20240108,131100,602887609,1725,1725,1725,1725,5
20240108,131000,602878984,1723,1724,1724,1723,376
20240108,130900,602230983,1723,1725,1725,1723,4057
20240108,130800,595240500,1725,1733,1734,1725,128
20240108,130700,595018744,1720,1720,1720,1720,0
20240108,130600,595018744,1720,1736,1736,1719,1532
20240108,130500,592368318,1746,1752,1752,1746,628
20240108,130400,591269898,1752,1747,1752,1746,3076
20240108,130300,585880892,1752,1734,1752,1734,3804
20240108,130200,579222564,1739,1750,1750,1739,4277
20240108,130100,571748371,1750,1753,1779,1750,8273
20240108,130000,557185789,1752,1732,1752,1731,8748
20240108,125900,541978816,1731,1709,1732,1709,60619
20240108,125800,437552201,1701,1701,1701,1701,0
20240108,125700,437552201,1701,1701,1701,1701,550
20240108,125600,436616651,1711,1711,1711,1711,0
20240108,125500,436616651,1711,1711,1711,1711,0
20240108,125400,436616651,1711,1711,1711,1711,0
20240108,125300,436616651,1711,1711,1711,1711,1
20240108,125200,436614940,1700,1700,1700,1700,0
20240108,125100,436614940,1700,1700,1700,1700,0
20240108,125000,436614940,1700,1700,1700,1700,0
20240108,124900,436614940,1700,1700,1700,1700,6970
20240108,124800,424765940,1700,1705,1705,1700,12030
20240108,124700,404311299,1705,1705,1705,1705,134
20240108,124600,404082829,1711,1711,1711,1711,0
20240108,124500,404082829,1711,1705,1711,1705,7000
20240108,124400,392118927,1705,1704,1705,1704,71
20240108,124300,391997882,1704,1704,1704,1704,10
20240108,124200,391980842,1700,1700,1700,1700,46
20240108,124100,391902642,1705,1705,1705,1705,0
20240108,124000,391902642,1705,1705,1705,1705,0
20240108,123900,391902642,1705,1705,1705,1705,0
20240108,123800,391902642,1705,1705,1705,1705,0
20240108,123700,391902642,1705,1705,1705,1705,0
20240108,123600,391902642,1705,1705,1705,1705,2756
20240108,123500,387203662,1712,1712,1712,1712,0
20240108,123400,387203662,1712,1712,1712,1712,2
20240108,123300,387200238,1705,1699,1705,1699,7515
20240108,123200,374399809,1700,1700,1700,1700,6
20240108,123100,374389609,1700,1700,1700,1700,59
20240108,123000,374289309,1700,1700,1700,1700,132
20240108,122900,374064909,1700,1700,1700,1700,359
20240108,122800,373454609,1700,1700,1700,1700,0
20240108,122700,373454609,1700,1700,1700,1700,0
20240108,122600,373454609,1700,1701,1701,1700,15000
20240108,122500,347954147,1709,1709,1709,1709,0
20240108,122400,347954147,1709,1705,1709,1705,6001
20240108,122300,337722438,1703,1709,1709,1703,3003
20240108,122200,332608311,1700,1700,1700,1700,3
20240108,122100,332603211,1710,1701,1710,1700,2500
20240108,122000,328345102,1712,1712,1712,1712,0
20240108,121900,328345102,1712,1712,1712,1712,260
20240108,121800,327899982,1713,1713,1713,1713,0
20240108,121700,327899982,1713,1718,1718,1700,24782
20240108,121600,285524058,1720,1720,1720,1720,0
20240108,121500,285524058,1720,1720,1720,1720,0
20240108,121400,285524058,1720,1714,1720,1714,64
20240108,121300,285414204,1714,1714,1714,1714,24
20240108,121200,285373068,1720,1720,1720,1720,0
20240108,121100,285373068,1720,1720,1720,1720,0
20240108,121000,285373068,1720,1720,1720,1720,0
20240108,120900,285373068,1720,1720,1720,1720,0
20240108,120800,285373068,1720,1720,1720,1720,58
20240108,120700,285273308,1720,1720,1720,1720,0
20240108,120600,285273308,1720,1720,1720,1720,1083
20240108,120500,283410548,1723,1723,1723,1723,12
20240108,120400,283389872,1723,1714,1723,1714,4425
20240108,120300,275777382,1712,1714,1714,1712,48
20240108,120200,275695120,1712,1712,1712,1712,1500
20240108,120100,273127120,1712,1712,1712,1712,500
20240108,120000,272271120,1712,1712,1712,1712,1365
20240108,115900,269934240,1712,1712,1712,1711,11197
20240108,115800,250765176,1712,1712,1712,1712,0
20240108,115700,250765176,1712,1712,1712,1712,15
20240108,115600,250739496,1712,1712,1712,1712,0
20240108,115500,250739496,1712,1709,1712,1709,500
20240108,115400,249883950,1697,1700,1700,1697,200
20240108,115300,249544423,1711,1711,1711,1711,91
20240108,115200,249388722,1712,1712,1712,1712,0
20240108,115100,249388722,1712,1712,1712,1712,117
20240108,115000,249188418,1712,1706,1712,1706,601
20240108,114900,248162071,1693,1693,1693,1693,0
20240108,114800,248162071,1693,1693,1693,1693,0
20240108,114700,248162071,1693,1693,1693,1693,0
20240108,114600,248162071,1693,1693,1693,1693,49
20240108,114500,248079114,1710,1710,1710,1710,0
20240108,114400,248079114,1710,1709,1710,1687,1623
20240108,114300,245304008,1709,1666,1709,1666,17179
20240108,114200,216424972,1666,1666,1666,1666,1
20240108,114100,216423306,1666,1666,1666,1666,1
20240108,114000,216421640,1666,1666,1666,1666,0
20240108,113900,216421640,1666,1666,1666,1666,0
20240108,113800,216421640,1666,1666,1666,1666,1
20240108,113700,216419974,1663,1663,1663,1663,81
20240108,113600,216285271,1663,1663,1663,1662,27
20240108,113500,216240375,1663,1663,1663,1663,502
20240108,113400,215405549,1663,1663,1663,1663,419
20240108,113300,214708752,1663,1663,1663,1663,10
20240108,113200,214692122,1663,1662,1663,1662,18
20240108,113100,214662205,1662,1663,1663,1662,26
20240108,113000,214618992,1664,1665,1665,1664,30
20240108,112900,214569071,1665,1665,1665,1665,127
20240108,112800,214357616,1666,1666,1666,1666,2
20240108,112700,214354284,1666,1666,1666,1666,2
20240108,112600,214350952,1666,1666,1666,1666,0
20240108,112500,214350952,1666,1666,1666,1666,0
20240108,112400,214350952,1666,1666,1666,1666,50
20240108,112300,214267652,1666,1665,1666,1665,4
20240108,112200,214260989,1665,1665,1665,1665,372
20240108,112100,213641609,1665,1665,1665,1665,0
20240108,112000,213641609,1665,1665,1665,1665,0
20240108,111900,213641609,1665,1665,1665,1665,0
20240108,111800,213641609,1665,1665,1665,1665,0
20240108,111700,213641609,1665,1665,1665,1665,0
20240108,111600,213641609,1665,1664,1665,1664,22
20240108,111500,213605000,1664,1664,1664,1664,0
20240108,111400,213605000,1664,1664,1664,1664,0
20240108,111300,213605000,1664,1664,1664,1664,1
20240108,111200,213603336,1664,1664,1664,1664,1
20240108,111100,213601672,1664,1664,1664,1664,0
20240108,111000,213601672,1664,1664,1664,1664,3899
20240108,110900,207113736,1663,1663,1663,1663,200
20240108,110800,206781136,1664,1664,1664,1664,40
20240108,110700,206714576,1664,1664,1664,1664,1
20240108,110600,206712912,1664,1665,1665,1664,513
20240108,110500,205858780,1665,1665,1665,1665,0
20240108,110400,205858780,1665,1665,1665,1665,1
20240108,110300,205857115,1665,1665,1665,1665,0
20240108,110200,205857115,1665,1665,1665,1665,102
20240108,110100,205687285,1665,1665,1665,1664,502
20240108,110000,204851555,1665,1665,1665,1665,0
20240108,105900,204851555,1665,1665,1665,1665,407
20240108,105800,204173900,1665,1665,1665,1665,0
20240108,105700,204173900,1665,1665,1665,1665,0
20240108,105600,204173900,1665,1665,1665,1665,0
20240108,105500,204173900,1665,1663,1665,1663,1029
20240108,105400,202462641,1665,1664,1665,1664,1503
20240108,105300,199961648,1665,1665,1665,1665,31
20240108,105200,199910033,1665,1665,1665,1665,1
20240108,105100,199908368,1665,1665,1665,1665,1
20240108,105000,199906703,1665,1665,1665,1665,13
20240108,104900,199885058,1665,1665,1665,1665,11
20240108,104800,199866743,1665,1665,1665,1665,0
20240108,104700,199866743,1665,1665,1665,1665,124
20240108,104600,199660283,1666,1666,1666,1666,1
20240108,104500,199658617,1666,1666,1666,1666,5
20240108,104400,199650287,1666,1666,1666,1665,37
20240108,104300,199588650,1666,1666,1666,1666,0
20240108,104200,199588650,1666,1666,1666,1666,1
20240108,104100,199586984,1666,1666,1666,1666,0
20240108,104000,199586984,1666,1664,1666,1664,816
20240108,103900,198228224,1664,1664,1664,1664,17
20240108,103800,198199936,1664,1664,1664,1664,0
20240108,103700,198199936,1664,1664,1664,1664,0
20240108,103600,198199936,1664,1661,1664,1661,231
20240108,103500,197816242,1664,1664,1664,1664,1
20240108,103400,197814578,1665,1665,1665,1665,0
20240108,103300,197814578,1665,1665,1665,1665,0
20240108,103200,197814578,1665,1665,1665,1665,10
20240108,103100,197797928,1665,1665,1665,1665,0
20240108,103000,197797928,1665,1665,1665,1665,0
20240108,102900,197797928,1665,1665,1665,1665,4
20240108,102800,197791268,1665,1666,1666,1665,650
20240108,102700,196708724,1666,1666,1666,1666,240
20240108,102600,196308884,1666,1665,1666,1665,885
20240108,102500,194835118,1665,1665,1665,1665,0
20240108,102400,194835118,1665,1665,1665,1665,0
20240108,102300,194835118,1665,1665,1665,1665,72
20240108,102200,194715238,1655,1654,1665,1654,176
20240108,102100,194423998,1665,1664,1665,1664,4
20240108,102000,194417341,1665,1665,1665,1665,1
20240108,101900,194415676,1664,1664,1664,1664,3
20240108,101800,194410684,1665,1665,1665,1665,0
20240108,101700,194410684,1665,1665,1665,1665,1
20240108,101600,194409019,1654,1654,1654,1654,37
20240108,101500,194347821,1666,1666,1666,1666,0
20240108,101400,194347821,1666,1666,1666,1666,0
20240108,101300,194347821,1666,1666,1666,1666,0
20240108,101200,194347821,1666,1654,1666,1654,90
20240108,101100,194198937,1666,1666,1666,1654,12
20240108,101000,194179065,1654,1666,1666,1654,301
20240108,100900,193677611,1666,1666,1666,1666,0
20240108,100800,193677611,1666,1666,1667,1666,622
20240108,100700,192641358,1664,1663,1664,1662,1972
20240108,100600,189359970,1664,1664,1664,1664,0
20240108,100500,189359970,1664,1664,1664,1664,11
20240108,100400,189341666,1649,1665,1665,1649,1001
20240108,100300,187690313,1666,1666,1666,1666,2
20240108,100200,187686981,1666,1649,1666,1649,85
20240108,100100,187546714,1649,1649,1666,1649,273
20240108,100000,187096486,1649,1650,1666,1649,7332
20240108,095900,175004352,1649,1650,1650,1649,7086
20240108,095800,163312528,1666,1650,1666,1650,6005
20240108,095700,153404198,1650,1650,1650,1650,5000
20240108,095600,145154198,1649,1650,1650,1649,2000
20240108,095500,141855723,1666,1652,1666,1650,13259
20240108,095400,119937823,1662,1659,1662,1659,3466
20240108,095300,114186826,1641,1672,1672,1641,12384
20240108,095200,93735451,1658,1670,1676,1658,17026
20240108,095100,65432919,1687,1689,1689,1670,3940
20240108,095000,58852101,1689,1683,1689,1674,3001
20240108,094900,53820352,1691,1691,1691,1691,1
20240108,094800,53818661,1693,1693,1693,1693,1
20240108,094700,53816968,1683,1690,1690,1683,1100
20240108,094600,51964930,1694,1694,1694,1694,1
20240108,094500,51963236,1695,1695,1695,1695,1
20240108,094400,51961541,1695,1695,1695,1695,19
20240108,094300,51929336,1695,1695,1695,1695,55
20240108,094200,51836111,1698,1698,1698,1698,6
20240108,094100,51825923,1698,1699,1700,1698,308
20240108,094000,51302328,1700,1699,1700,1699,132
20240108,093900,51077929,1700,1699,1700,1699,29
20240108,093800,51028630,1682,1702,1702,1680,2100
20240108,093700,47495394,1694,1702,1702,1694,21
20240108,093600,47459740,1702,1702,1702,1702,0
20240108,093500,47459740,1702,1702,1702,1702,0
20240108,093400,47459740,1702,1694,1702,1694,1018
20240108,093300,45735240,1694,1702,1702,1694,473
20240108,093200,44931776,1704,1711,1711,1704,4731
20240108,093100,36856701,1712,1712,1712,1712,0
20240108,093000,36856701,1712,1712,1712,1712,0
20240108,092900,36856701,1712,1712,1712,1712,2
20240108,092800,36853277,1713,1713,1713,1713,0
20240108,092700,36853277,1713,1713,1713,1713,1
20240108,092600,36851564,1714,1714,1714,1714,35
20240108,092500,36791574,1715,1716,1716,1715,2
20240108,092400,36788143,1717,1717,1717,1717,0
20240108,092300,36788143,1717,1717,1717,1706,102
20240108,092200,36614109,1706,1706,1706,1706,1
20240108,092100,36612403,1717,1716,1717,1716,601
20240108,092000,35580986,1716,1717,1717,1706,30
20240108,091900,35529769,1717,1717,1717,1717,2
20240108,091800,35526335,1717,1717,1717,1717,0
20240108,091700,35526335,1717,1717,1717,1717,51
20240108,091600,35438768,1719,1719,1719,1719,23
20240108,091500,35399231,1719,1710,1719,1700,249
20240108,091400,34973452,1720,1700,1720,1700,1871
20240108,091300,31775732,1710,1710,1710,1710,108
20240108,091200,31591052,1720,1720,1721,1694,2519
20240108,091100,27259311,1720,1685,1720,1685,1870
20240108,091000,24045886,1685,1682,1685,1682,1903
20240108,090900,20843798,1682,1682,1682,1682,624
20240108,090800,19794230,1683,1680,1683,1680,2829
20240108,090700,15041504,1680,1680,1680,1680,356
20240108,090600,14443424,1680,1675,1680,1675,401
20240108,090500,13771744,1675,1674,1675,1674,2164
20240108,090400,10149195,1675,1675,1677,1675,575
20240108,090300,9185810,1682,1682,1683,1682,1154
20240108,090200,7243937,1683,1683,1683,1683,876
20240108,090100,5769629,1683,1683,1683,1683,1002
20240108,090000,4083263,1683,1683,1683,1679,2427