stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,200200,11357283640,2990,2990,2990,2990,21029
20240116,200100,11357283640,2990,2990,2990,2990,0
20240116,200000,11357283640,2990,2990,2990,2990,0
20240116,195900,11357283640,2990,2990,2990,2990,0
20240116,195800,11357283640,2990,2990,2990,2990,0
20240116,195700,11357283640,2990,2990,2990,2990,0
20240116,195600,11357283640,2990,2990,2990,2990,0
20240116,195500,11357283640,2990,2990,2990,2990,0
20240116,195400,11357283640,2990,2990,2990,2990,0
20240116,195300,11357283640,2990,2990,2990,2990,0
20240116,195200,11357283640,2990,2990,2990,2990,0
20240116,195100,11357283640,2990,2990,2990,2990,0
20240116,195000,11357283640,2990,2990,2990,2990,0
20240116,194900,11357283640,2990,2990,2990,2990,0
20240116,194800,11357283640,2990,2990,2990,2990,0
20240116,194700,11357283640,2990,2990,2990,2990,0
20240116,194600,11357283640,2990,2990,2990,2990,0
20240116,194500,11357283640,2990,2990,2990,2990,0
20240116,194400,11357283640,2990,2990,2990,2990,0
20240116,194300,11357283640,2990,2990,2990,2990,0
20240116,194200,11357283640,2990,2990,2990,2990,0
20240116,194100,11357283640,2990,2990,2990,2990,0
20240116,194000,11357283640,2990,2990,2990,2990,0
20240116,193900,11357283640,2990,2990,2990,2990,0
20240116,193800,11357283640,2990,2990,2990,2990,0
20240116,193700,11357283640,2990,2990,2990,2990,0
20240116,193600,11357283640,2990,2990,2990,2990,0
20240116,193500,11357283640,2990,2990,2990,2990,0
20240116,193400,11357283640,2990,2990,2990,2990,0
20240116,193300,11357283640,2990,2990,2990,2990,0
20240116,193200,11357283640,2990,2990,2990,2990,21029
20240116,193100,11357283640,2990,2990,2990,2990,0
20240116,193000,11357283640,2990,2990,2990,2990,0
20240116,192900,11357283640,2990,2990,2990,2990,0
20240116,192800,11357283640,2990,2990,2990,2990,0
20240116,192700,11357283640,2990,2990,2990,2990,0
20240116,192600,11357283640,2990,2990,2990,2990,0
20240116,192500,11357283640,2990,2990,2990,2990,0
20240116,192400,11357283640,2990,2990,2990,2990,0
20240116,192300,11357283640,2990,2990,2990,2990,0
20240116,192200,11357283640,2990,2990,2990,2990,0
20240116,192100,11357283640,2990,2990,2990,2990,0
20240116,192000,11357283640,2990,2990,2990,2990,0
20240116,191900,11357283640,2990,2990,2990,2990,0
20240116,191800,11357283640,2990,2990,2990,2990,0
20240116,191700,11357283640,2990,2990,2990,2990,0
20240116,191600,11357283640,2990,2990,2990,2990,0
20240116,191500,11357283640,2990,2990,2990,2990,0
20240116,191400,11357283640,2990,2990,2990,2990,0
20240116,191300,11357283640,2990,2990,2990,2990,0
20240116,191200,11357283640,2990,2990,2990,2990,0
20240116,191100,11357283640,2990,2990,2990,2990,0
20240116,191000,11357283640,2990,2990,2990,2990,0
20240116,190900,11357283640,2990,2990,2990,2990,0
20240116,190800,11357283640,2990,2990,2990,2990,0
20240116,190700,11357283640,2990,2990,2990,2990,0
20240116,190600,11357283640,2990,2990,2990,2990,0
20240116,190500,11357283640,2990,2990,2990,2990,0
20240116,190400,11357283640,2990,2990,2990,2990,0
20240116,190300,11357283640,2990,2990,2990,2990,0
20240116,190200,11357283640,2990,2990,2990,2990,21029
20240116,190100,11357283640,2990,2990,2990,2990,0
20240116,190000,11357283640,2990,2990,2990,2990,0
20240116,185900,11357283640,2990,2990,2990,2990,0
20240116,185800,11357283640,2990,2990,2990,2990,0
20240116,185700,11357283640,2990,2990,2990,2990,0
20240116,185600,11357283640,2990,2990,2990,2990,0
20240116,185500,11357283640,2990,2990,2990,2990,0
20240116,185400,11357283640,2990,2990,2990,2990,0
20240116,185300,11357283640,2990,2990,2990,2990,0
20240116,185200,11357283640,2990,2990,2990,2990,0
20240116,185100,11357283640,2990,2990,2990,2990,0
20240116,185000,11357283640,2990,2990,2990,2990,0
20240116,184900,11357283640,2990,2990,2990,2990,0
20240116,184800,11357283640,2990,2990,2990,2990,0
20240116,184700,11357283640,2990,2990,2990,2990,0
20240116,184600,11357283640,2990,2990,2990,2990,0
20240116,184500,11357283640,2990,2990,2990,2990,0
20240116,184400,11357283640,2990,2990,2990,2990,0
20240116,184300,11357283640,2990,2990,2990,2990,0
20240116,184200,11357283640,2990,2990,2990,2990,0
20240116,184100,11357283640,2990,2990,2990,2990,0
20240116,184000,11357283640,2990,2990,2990,2990,0
20240116,183900,11357283640,2990,2990,2990,2990,0
20240116,183800,11357283640,2990,2990,2990,2990,0
20240116,183700,11357283640,2990,2990,2990,2990,0
20240116,183600,11357283640,2990,2990,2990,2990,0
20240116,183500,11357283640,2990,2990,2990,2990,0
20240116,183400,11357283640,2990,2990,2990,2990,0
20240116,183300,11357283640,2990,2990,2990,2990,0
20240116,183200,11357283640,2990,2990,2990,2990,21029
20240116,183100,11357283640,2990,2990,2990,2990,0
20240116,183000,11357283640,2990,2990,2990,2990,0
20240116,182900,11357283640,2990,2990,2990,2990,0
20240116,182800,11357283640,2990,2990,2990,2990,0
20240116,182700,11357283640,2990,2990,2990,2990,0
20240116,182600,11357283640,2990,2990,2990,2990,0
20240116,182500,11357283640,2990,2990,2990,2990,0
20240116,182400,11357283640,2990,2990,2990,2990,0
20240116,182300,11357283640,2990,2990,2990,2990,0
20240116,182200,11357283640,2990,2990,2990,2990,0
20240116,182100,11357283640,2990,2990,2990,2990,0
20240116,182000,11357283640,2990,2990,2990,2990,0
20240116,181900,11357283640,2990,2990,2990,2990,0
20240116,181800,11357283640,2990,2990,2990,2990,0
20240116,181700,11357283640,2990,2990,2990,2990,0
20240116,181600,11357283640,2990,2990,2990,2990,0
20240116,181500,11357283640,2990,2990,2990,2990,0
20240116,181400,11357283640,2990,2990,2990,2990,0
20240116,181300,11357283640,2990,2990,2990,2990,0
20240116,181200,11357283640,2990,2990,2990,2990,0
20240116,181100,11357283640,2990,2990,2990,2990,0
20240116,181000,11357283640,2990,2990,2990,2990,0
20240116,180900,11357283640,2990,2990,2990,2990,0
20240116,180800,11357283640,2990,2990,2990,2990,0
20240116,180700,11357283640,2990,2990,2990,2990,0
20240116,180600,11357283640,2990,2990,2990,2990,0
20240116,180500,11357283640,2990,2990,2990,2990,0
20240116,180400,11357283640,2990,2990,2990,2990,0
20240116,180300,11357283640,2990,2990,2990,2990,0
20240116,180200,11357283640,2990,2990,2990,2990,21029
20240116,180100,11357283640,2990,2990,2990,2990,0
20240116,180000,11357283640,2990,2990,2990,2990,0
20240116,175900,11357283640,2990,2990,2990,2990,0
20240116,175800,11357283640,2990,2990,2990,2990,0
20240116,175700,11357283640,2990,2990,2990,2990,0
20240116,175600,11357283640,2990,2990,2990,2990,0
20240116,175500,11357283640,2990,2990,2990,2990,0
20240116,175400,11357283640,2990,2990,2990,2990,0
20240116,175300,11357283640,2990,2990,2990,2990,0
20240116,175200,11357283640,2990,2990,2990,2990,0
20240116,175100,11357283640,2990,2990,2990,2990,0
20240116,175000,11357283640,2990,2990,2990,2990,0
20240116,174900,11357283640,2990,2990,2990,2990,0
20240116,174800,11357283640,2990,2990,2990,2990,0
20240116,174700,11357283640,2990,2990,2990,2990,0
20240116,174600,11357283640,2990,2990,2990,2990,0
20240116,174500,11357283640,2990,2990,2990,2990,0
20240116,174400,11357283640,2990,2990,2990,2990,0
20240116,174300,11357283640,2990,2990,2990,2990,0
20240116,174200,11357283640,2990,2990,2990,2990,0
20240116,174100,11357283640,2990,2990,2990,2990,0
20240116,174000,11357283640,2990,2990,2990,2990,0
20240116,173900,11357283640,2990,2990,2990,2990,0
20240116,173800,11357283640,2990,2990,2990,2990,0
20240116,173700,11357283640,2990,2990,2990,2990,0
20240116,173600,11357283640,2990,2990,2990,2990,0
20240116,173500,11357283640,2990,2990,2990,2990,0
20240116,173400,11357283640,2990,2990,2990,2990,0
20240116,173300,11357283640,2990,2990,2990,2990,0
20240116,173200,11357283640,2990,2990,2990,2990,21029
20240116,173100,11357283640,2990,2990,2990,2990,0
20240116,173000,11357283640,2990,2990,2990,2990,0
20240116,172900,11357283640,2990,2990,2990,2990,0
20240116,172800,11357283640,2990,2990,2990,2990,0
20240116,172700,11357283640,2990,2990,2990,2990,0
20240116,172600,11357283640,2990,2990,2990,2990,0
20240116,172500,11357283640,2990,2990,2990,2990,0
20240116,172400,11357283640,2990,2990,2990,2990,0
20240116,172300,11357283640,2990,2990,2990,2990,0
20240116,172200,11357283640,2990,2990,2990,2990,0
20240116,172100,11357283640,2990,2990,2990,2990,0
20240116,172000,11357283640,2990,2990,2990,2990,0
20240116,171900,11357283640,2990,2990,2990,2990,0
20240116,171800,11357283640,2990,2990,2990,2990,0
20240116,171700,11357283640,2990,2990,2990,2990,0
20240116,171600,11357283640,2990,2990,2990,2990,0
20240116,171500,11357283640,2990,2990,2990,2990,0
20240116,171400,11357283640,2990,2990,2990,2990,0
20240116,171300,11357283640,2990,2990,2990,2990,0
20240116,171200,11357283640,2990,2990,2990,2990,0
20240116,171100,11357283640,2990,2990,2990,2990,0
20240116,171000,11357283640,2990,2990,2990,2990,0
20240116,170900,11357283640,2990,2990,2990,2990,0
20240116,170800,11357283640,2990,2990,2990,2990,0
20240116,170700,11357283640,2990,2990,2990,2990,0
20240116,170600,11357283640,2990,2990,2990,2990,0
20240116,170500,11357283640,2990,2990,2990,2990,0
20240116,170400,11357283640,2990,2990,2990,2990,0
20240116,170300,11357283640,2990,2990,2990,2990,0
20240116,170200,11357283640,2990,2990,2990,2990,21029
20240116,170100,11357283640,2990,2990,2990,2990,0
20240116,170000,11357283640,2990,2990,2990,2990,0
20240116,165900,11357283640,2990,2990,2990,2990,0
20240116,165800,11357283640,2990,2990,2990,2990,0
20240116,165700,11357283640,2990,2990,2990,2990,0
20240116,165600,11357283640,2990,2990,2990,2990,0
20240116,165500,11357283640,2990,2990,2990,2990,0
20240116,165400,11357283640,2990,2990,2990,2990,0
20240116,165300,11357283640,2990,2990,2990,2990,0
20240116,165200,11357283640,2990,2990,2990,2990,0
20240116,165100,11357283640,2990,2990,2990,2990,0
20240116,165000,11357283640,2990,2990,2990,2990,0
20240116,164900,11357283640,2990,2990,2990,2990,0
20240116,164800,11357283640,2990,2990,2990,2990,0
20240116,164700,11357283640,2990,2990,2990,2990,0
20240116,164600,11357283640,2990,2990,2990,2990,0
20240116,164500,11357283640,2990,2990,2990,2990,0
20240116,164400,11357283640,2990,2990,2990,2990,0
20240116,164300,11357283640,2990,2990,2990,2990,0
20240116,164200,11357283640,2990,2990,2990,2990,0
20240116,164100,11357283640,2990,2990,2990,2990,0
20240116,164000,11357283640,2990,2990,2990,2990,0
20240116,163900,11357283640,2990,2990,2990,2990,0
20240116,163800,11357283640,2990,2990,2990,2990,0
20240116,163700,11357283640,2990,2990,2990,2990,0
20240116,163600,11357283640,2990,2990,2990,2990,0
20240116,163500,11357283640,2990,2990,2990,2990,0
20240116,163400,11357283640,2990,2990,2990,2990,0
20240116,163300,11357283640,2990,2990,2990,2990,0
20240116,163200,11357283640,2990,2990,2990,2990,21029
20240116,163100,11357283640,2990,2990,2990,2990,0
20240116,163000,11357283640,2990,2990,2990,2990,0
20240116,162900,11357283640,2990,2990,2990,2990,0
20240116,162800,11357283640,2990,2990,2990,2990,0
20240116,162700,11357283640,2990,2990,2990,2990,0
20240116,162600,11357283640,2990,2990,2990,2990,0
20240116,162500,11357283640,2990,2990,2990,2990,0
20240116,162400,11357283640,2990,2990,2990,2990,0
20240116,162300,11357283640,2990,2990,2990,2990,0
20240116,162200,11357283640,2990,2990,2990,2990,0
20240116,162100,11357283640,2990,2990,2990,2990,0
20240116,162000,11357283640,2990,2990,2990,2990,0
20240116,161900,11357283640,2990,2990,2990,2990,0
20240116,161800,11357283640,2990,2990,2990,2990,0
20240116,161700,11357283640,2990,2990,2990,2990,0
20240116,161600,11357283640,2990,2990,2990,2990,0
20240116,161500,11357283640,2990,2990,2990,2990,0
20240116,161400,11357283640,2990,2990,2990,2990,0
20240116,161300,11357283640,2990,2990,2990,2990,0
20240116,161200,11357283640,2990,2990,2990,2990,0
20240116,161100,11357283640,2990,2990,2990,2990,0
20240116,161000,11357283640,2990,2990,2990,2990,0
20240116,160900,11357283640,2990,2990,2990,2990,0
20240116,160800,11357283640,2990,2990,2990,2990,0
20240116,160700,11357283640,2990,2990,2990,2990,0
20240116,160600,11357283640,2990,2990,2990,2990,0
20240116,160500,11357283640,2990,2990,2990,2990,0
20240116,160400,11357283640,2990,2990,2990,2990,0
20240116,160300,11357283640,2990,2990,2990,2990,0
20240116,160200,11357283640,2990,2990,2990,2990,21029
20240116,160100,11357283640,2990,2990,2990,2990,0
20240116,160000,11357283640,2990,2990,2990,2990,0
20240116,155900,11357283640,2990,2990,2990,2990,0
20240116,155800,11357283640,2990,2990,2990,2990,0
20240116,155700,11357283640,2990,2990,2990,2990,0
20240116,155600,11357283640,2990,2990,2990,2990,0
20240116,155500,11357283640,2990,2990,2990,2990,0
20240116,155400,11357283640,2990,2990,2990,2990,0
20240116,155300,11357283640,2990,2990,2990,2990,0
20240116,155200,11357283640,2990,2990,2990,2990,0
20240116,155100,11357283640,2990,2990,2990,2990,0
20240116,155000,11357283640,2990,2990,2990,2990,0
20240116,154900,11357283640,2990,2990,2990,2990,0
20240116,154800,11357283640,2990,2990,2990,2990,0
20240116,154700,11357283640,2990,2990,2990,2990,0
20240116,154600,11357283640,2990,2990,2990,2990,0
20240116,154500,11357283640,2990,2990,2990,2990,0
20240116,154400,11357283640,2990,2990,2990,2990,0
20240116,154300,11357283640,2990,2990,2990,2990,0
20240116,154200,11357283640,2990,2990,2990,2990,0
20240116,154100,11357283640,2990,2990,2990,2990,0
20240116,154000,11357283640,2990,2990,2990,2990,0
20240116,153900,11357283640,2990,2990,2990,2990,0
20240116,153800,11357283640,2990,2990,2990,2990,0
20240116,153700,11357283640,2990,2990,2990,2990,0
20240116,153600,11357283640,2990,2990,2990,2990,0
20240116,153500,11357283640,2990,2990,2990,2990,0
20240116,153400,11357283640,2990,2990,2990,2990,0
20240116,153300,11357283640,2990,2990,2990,2990,0
20240116,153200,11357283640,2990,2990,2990,2990,21029
20240116,153100,11357283640,2990,2990,2990,2990,0
20240116,153000,11357283640,2990,2990,2990,2990,21029
20240116,152900,11294406930,2990,2990,2990,2990,0
20240116,152800,11294406930,2990,2990,2990,2990,0
20240116,152700,11294406930,2990,2990,2990,2990,0
20240116,152600,11294406930,2990,2990,2990,2990,0
20240116,152500,11294406930,2990,2990,2990,2990,0
20240116,152400,11294406930,2990,2990,2990,2990,0
20240116,152300,11294406930,2990,2990,2990,2990,0
20240116,152200,11294406930,2990,2990,2990,2990,0
20240116,152100,11294406930,2990,2990,2990,2990,0
20240116,152000,11294406930,2990,2990,2990,2990,0
20240116,151900,11294406930,2990,2990,2995,2985,5679
20240116,151800,11277418900,2985,2995,2995,2985,6407
20240116,151700,11258260790,2990,2990,2995,2985,9080
20240116,151600,11231127650,2995,2995,2995,2990,14183
20240116,151500,11188703625,2995,2995,2995,2990,7710
20240116,151400,11165613940,2995,2990,2995,2990,8176
20240116,151300,11141133100,2985,2990,2990,2985,3706
20240116,151200,11130052175,2985,2985,2990,2985,5713
20240116,151100,11112972515,2990,2990,2990,2985,5210
20240116,151000,11097397815,2990,2990,2990,2985,4031
20240116,150900,11085347790,2990,2970,2990,2970,10483
20240116,150800,11054094055,2970,2970,2975,2970,9616
20240116,150700,11025524365,2970,2970,2975,2965,9633
20240116,150600,10996907690,2970,2975,2975,2965,29477
20240116,150500,10909305655,2975,2975,2980,2970,7215
20240116,150400,10887835490,2975,2980,2985,2970,11246
20240116,150300,10854350955,2980,2980,2985,2975,8481
20240116,150200,10829089335,2985,2985,2985,2980,5971
20240116,150100,10811277180,2985,2980,2985,2980,9282
20240116,150000,10783594400,2985,2980,2985,2975,9613
20240116,145900,10754957100,2980,2980,2990,2980,13831
20240116,145800,10713700160,2980,2980,2990,2980,7779
20240116,145700,10690495400,2980,2975,2995,2975,11740
20240116,145600,10655489125,2975,2990,2995,2975,8827
20240116,145500,10629171740,2990,2985,2990,2980,8057
20240116,145400,10605097130,2985,2985,2990,2980,10035
20240116,145300,10575155510,2980,2980,2985,2980,8953
20240116,145200,10548446860,2985,2985,2985,2980,10426
20240116,145100,10517346985,2985,2975,2985,2975,8225
20240116,145000,10492828600,2980,2975,2985,2975,9487
20240116,144900,10464567675,2975,2975,2985,2975,6373
20240116,144800,10445577810,2980,2985,2985,2975,12231
20240116,144700,10409117450,2980,2985,2985,2975,9478
20240116,144600,10380863785,2985,2980,2985,2980,6522
20240116,144500,10361404720,2980,2985,2985,2975,10363
20240116,144400,10330505555,2980,2980,2980,2975,7882
20240116,144300,10307026840,2975,2980,2985,2975,18101
20240116,144200,10253073645,2985,2985,2990,2980,7561
20240116,144100,10230507400,2985,2985,2990,2980,8474
20240116,144000,10205202125,2990,2985,2995,2980,6848
20240116,143900,10184757795,2985,2980,2990,2980,12585
20240116,143800,10147162575,2985,2980,2985,2980,10388
20240116,143700,10116173370,2985,2980,2985,2980,7444
20240116,143600,10093959320,2985,2985,2985,2980,7420
20240116,143500,10071836790,2980,2985,2985,2980,4350
20240116,143400,10058869615,2980,2980,2985,2975,7937
20240116,143300,10035205050,2980,2980,2980,2975,8177
20240116,143200,10010848845,2980,2980,2980,2975,8723
20240116,143100,9984868145,2980,2980,2985,2975,9418
20240116,143000,9956766445,2980,2985,2990,2980,9855
20240116,142900,9927333085,2990,2985,2990,2985,8221
20240116,142800,9902768195,2985,2990,2990,2985,4028
20240116,142700,9890734305,2990,2990,2990,2985,8190
20240116,142600,9866260465,2985,2985,2990,2980,6872
20240116,142500,9845733900,2980,2990,2995,2980,11724
20240116,142400,9810683630,2990,2995,2995,2980,8050
20240116,142300,9786639915,2990,3000,3005,2990,13029
20240116,142200,9747628540,2995,2995,3005,2995,23363
20240116,142100,9677578820,2990,2995,2995,2990,6723
20240116,142000,9657460510,2990,2990,2995,2985,9889
20240116,141900,9627907960,2990,2985,2990,2985,9761
20240116,141800,9598734580,2985,2985,2990,2985,11255
20240116,141700,9565107385,2990,2990,2990,2985,13197
20240116,141600,9525683205,2990,2980,2990,2975,9209
20240116,141500,9498187925,2980,2970,2990,2970,15798
20240116,141400,9451108315,2970,2970,2990,2970,11983
20240116,141300,9415390480,2970,2970,2970,2965,10132
20240116,141200,9385308295,2965,2970,2975,2965,12614
20240116,141100,9347862605,2970,2985,2985,2960,108205
20240116,141000,9026852835,2985,2980,2990,2975,7699
20240116,140900,9003898100,2980,2985,2990,2980,8817
20240116,140800,8977589675,2985,2975,2985,2975,7989
20240116,140700,8953792545,2975,2975,2980,2970,17826
20240116,140600,8900697890,2975,2975,2980,2975,9047
20240116,140500,8873760770,2980,2975,2980,2970,6633
20240116,140400,8854036930,2975,2975,2980,2970,35480
20240116,140300,8748574020,2975,2980,2985,2975,8504
20240116,140200,8723249170,2975,2980,2985,2975,15703
20240116,140100,8676417580,2985,2990,2990,2980,8501
20240116,140000,8651028460,2985,3000,3000,2985,8682
20240116,135900,8625085915,2995,2995,3000,2990,9884
20240116,135800,8595494570,2995,3000,3000,2995,9695
20240116,135700,8566434955,3000,2995,3005,2995,10689
20240116,135600,8534380310,2995,3000,3000,2995,9564
20240116,135500,8505708180,3000,2995,3000,2990,6088
20240116,135400,8487461820,2990,2995,3000,2990,9985
20240116,135300,8457544035,2995,2995,3000,2995,5380
20240116,135200,8441420175,2995,2995,3000,2985,14329
20240116,135100,8398599095,2995,2995,3000,2990,11569
20240116,135000,8363969765,2990,2990,2995,2985,20894
20240116,134900,8301499575,2995,3010,3015,2995,26992
20240116,134800,8220465405,3005,3010,3015,3000,22849
20240116,134700,8151787185,3010,3025,3025,3010,20247
20240116,134600,8090724620,3025,3025,3025,3020,7868
20240116,134500,8066955410,3025,3025,3030,3025,13564
20240116,134400,8025915785,3030,3040,3040,3025,15688
20240116,134300,7978334270,3040,3045,3045,3035,12909
20240116,134200,7939086955,3045,3040,3050,3040,8603
20240116,134100,7912883270,3040,3040,3050,3040,31134
20240116,134000,7818074750,3040,3055,3055,3040,25471
20240116,133900,7740435935,3055,3045,3055,3045,5687
20240116,133800,7723082775,3050,3060,3060,3045,19873
20240116,133700,7662454660,3055,3060,3060,3055,9479
20240116,133600,7633492965,3060,3060,3060,3055,6638
20240116,133500,7613182450,3060,3060,3060,3060,2176
20240116,133400,7606523890,3055,3055,3060,3055,4294
20240116,133300,7593385035,3060,3055,3060,3055,3855
20240116,133200,7581599200,3055,3060,3060,3055,2322
20240116,133100,7574503240,3060,3055,3060,3050,9619
20240116,133000,7545091985,3055,3060,3060,3050,13677
20240116,132900,7503293810,3060,3060,3065,3055,15146
20240116,132800,7456963480,3060,3060,3060,3055,6870
20240116,132700,7435953975,3055,3060,3060,3055,8406
20240116,132600,7410244090,3060,3060,3060,3055,7010
20240116,132500,7388812395,3055,3060,3060,3055,3407
20240116,132400,7378393670,3060,3050,3060,3050,10318
20240116,132300,7346843200,3055,3055,3055,3050,2534
20240116,132200,7339103410,3055,3050,3055,3045,7415
20240116,132100,7316474310,3050,3045,3050,3040,10549
20240116,132000,7284359665,3045,3045,3050,3045,3616
20240116,131900,7273346030,3045,3050,3055,3040,16381
20240116,131800,7223382345,3055,3050,3055,3045,6601
20240116,131700,7203241065,3050,3055,3055,3045,6603
20240116,131600,7183092245,3050,3060,3060,3050,21228
20240116,131500,7118245530,3060,3060,3060,3055,14506
20240116,131400,7073858395,3060,3060,3060,3055,7769
20240116,131300,7050086205,3060,3060,3060,3055,7323
20240116,131200,7027678705,3060,3050,3060,3045,103899
20240116,131100,6710642630,3045,3045,3045,3040,16412
20240116,131000,6660670705,3040,3040,3045,3035,9820
20240116,130900,6630778545,3040,3040,3045,3040,12603
20240116,130800,6592438560,3040,3035,3040,3035,4896
20240116,130700,6577555865,3040,3040,3040,3035,4628
20240116,130600,6563489095,3040,3035,3040,3035,5890
20240116,130500,6545605210,3035,3040,3040,3035,5662
20240116,130400,6528393185,3035,3035,3035,3030,2887
20240116,130300,6519631300,3035,3040,3040,3035,6154
20240116,130200,6500924620,3040,3045,3045,3040,15352
20240116,130100,6454236700,3040,3040,3045,3040,3686
20240116,130000,6443028620,3040,3045,3045,3040,1902
20240116,125900,6437242675,3040,3035,3040,3035,4442
20240116,125800,6423741070,3035,3040,3045,3035,4978
20240116,125700,6408605180,3040,3040,3045,3040,3006
20240116,125600,6399459630,3035,3035,3040,3035,4889
20240116,125500,6384599415,3035,3035,3040,3030,5717
20240116,125400,6367224775,3035,3035,3040,3035,6219
20240116,125300,6348342645,3030,3040,3040,3030,3626
20240116,125200,6337335410,3040,3040,3040,3035,5159
20240116,125100,6321657245,3040,3045,3045,3035,5404
20240116,125000,6305209815,3045,3040,3045,3040,4752
20240116,124900,6290760740,3040,3040,3040,3035,2114
20240116,124800,6284336320,3040,3040,3040,3035,6315
20240116,124700,6265151015,3035,3040,3040,3035,5121
20240116,124600,6249584250,3040,3035,3040,3035,3588
20240116,124500,6238680980,3040,3040,3040,3035,8436
20240116,124400,6213043345,3040,3035,3040,3035,9518
20240116,124300,6184109170,3040,3035,3040,3035,12361
20240116,124200,6146588525,3030,3030,3030,3025,3924
20240116,124100,6134699305,3030,3025,3030,3020,5379
20240116,124000,6118408875,3030,3030,3030,3025,6856
20240116,123900,6097638895,3025,3030,3030,3025,1628
20240116,123800,6092710260,3025,3030,3030,3025,4206
20240116,123700,6079966160,3030,3030,3030,3025,7345
20240116,123600,6057716915,3030,3030,3030,3030,6478
20240116,123500,6038088575,3025,3025,3025,3025,755
20240116,123400,6035804700,3030,3030,3030,3030,4668
20240116,123300,6021660660,3025,3030,3030,3025,4422
20240116,123200,6008265060,3030,3030,3030,3025,2469
20240116,123100,6000784290,3030,3030,3030,3025,5297
20240116,123000,5984735770,3030,3020,3030,3020,3634
20240116,122900,5973739905,3025,3030,3030,3025,12859
20240116,122800,5934820905,3025,3030,3030,3025,321
20240116,122700,5933848450,3025,3030,3030,3025,4397
20240116,122600,5920526485,3030,3030,3030,3025,3915
20240116,122500,5908664540,3025,3030,3030,3025,8469
20240116,122400,5883010150,3030,3030,3030,3030,4173
20240116,122300,5870365960,3030,3025,3030,3025,4710
20240116,122200,5856115810,3030,3025,3030,3025,1845
20240116,122100,5850531310,3025,3025,3025,3020,1835
20240116,122000,5844981010,3025,3025,3025,3025,3873
20240116,121900,5833265185,3020,3020,3025,3015,2521
20240116,121800,5825650065,3020,3020,3020,3020,4055
20240116,121700,5813403965,3020,3015,3020,3015,4879
20240116,121600,5798671805,3020,3020,3020,3015,4079
20240116,121500,5786353900,3020,3020,3020,3015,4393
20240116,121400,5773088430,3015,3015,3020,3015,2286
20240116,121300,5766194865,3015,3010,3015,3005,3718
20240116,121200,5754994075,3020,3015,3020,3010,8687
20240116,121100,5728803210,3010,3015,3020,3010,5275
20240116,121000,5712895790,3015,3015,3020,3015,3395
20240116,120900,5702653690,3020,3015,3025,3015,5515
20240116,120800,5685992690,3020,3015,3020,3015,3954
20240116,120700,5674070195,3015,3015,3020,3010,3491
20240116,120600,5663553135,3015,3025,3025,3015,4625
20240116,120500,5649586840,3025,3025,3030,3020,7474
20240116,120400,5626966665,3030,3030,3035,3025,4754
20240116,120300,5612544140,3030,3035,3035,3030,701
20240116,120200,5610418035,3030,3035,3035,3030,4227
20240116,120100,5597590480,3035,3035,3035,3025,4404
20240116,120000,5584225280,3030,3040,3040,3030,6773
20240116,115900,5563661860,3040,3035,3040,3035,7752
20240116,115800,5540104495,3035,3035,3035,3030,4488
20240116,115700,5526484425,3025,3030,3035,3025,7045
20240116,115600,5505139230,3030,3030,3030,3030,554
20240116,115500,5503460610,3030,3035,3035,3030,6575
20240116,115400,5483518880,3035,3035,3040,3030,5364
20240116,115300,5467241395,3035,3030,3040,3030,3847
20240116,115200,5455570005,3030,3040,3040,3030,4035
20240116,115100,5443320800,3040,3035,3040,3030,7539
20240116,115000,5420438880,3030,3025,3030,3025,20622
20240116,114900,5357955360,3030,3030,3030,3030,894
20240116,114800,5355246540,3030,3030,3035,3025,5401
20240116,114700,5338885725,3030,3020,3030,3020,5050
20240116,114600,5323587315,3020,3025,3035,3020,6732
20240116,114500,5303184345,3025,3030,3040,3025,6347
20240116,114400,5283929600,3030,3040,3040,3030,34229
20240116,114300,5179927825,3040,3040,3045,3040,6945
20240116,114200,5158790385,3045,3045,3045,3040,2518
20240116,114100,5151125175,3045,3040,3045,3040,9273
20240116,114000,5122915520,3040,3040,3045,3040,8450
20240116,113900,5097190505,3040,3035,3040,3035,16690
20240116,113800,5046456480,3035,3035,3040,3035,14763
20240116,113700,5001615090,3040,3040,3040,3035,10332
20240116,113600,4970217210,3040,3035,3040,3035,13893
20240116,113500,4928007200,3035,3030,3035,3030,7254
20240116,113400,4906002840,3030,3035,3035,3030,8413
20240116,113300,4880473010,3035,3030,3035,3025,12940
20240116,113200,4841241535,3025,3030,3030,3025,8671
20240116,113100,4814971490,3030,3025,3030,3025,3175
20240116,113000,4805351270,3030,3025,3030,3020,12011
20240116,112900,4769018095,3020,3015,3025,3015,7404
20240116,112800,4746634470,3015,3020,3020,3015,11546
20240116,112700,4711800210,3020,3010,3020,3010,10818
20240116,112600,4679196665,3010,3010,3015,3000,5515
20240116,112500,4662609480,3010,3020,3020,3005,37429
20240116,112400,4549846075,3020,3020,3025,3015,17404
20240116,112300,4497287870,3020,3020,3025,3020,9015
20240116,112200,4470036085,3020,3025,3025,3020,8341
20240116,112100,4444827790,3025,3020,3025,3015,8491
20240116,112000,4419184645,3015,3030,3030,3015,17368
20240116,111900,4366673480,3030,3040,3040,3025,22716
20240116,111800,4297740090,3040,3040,3040,3035,25298
20240116,111700,4220866405,3040,3035,3040,3030,20663
20240116,111600,4158147495,3035,3035,3040,3030,13723
20240116,111500,4116498240,3035,3035,3040,3030,29011
20240116,111400,4028451200,3035,3030,3035,3025,18732
20240116,111300,3971651750,3030,3025,3030,3020,20495
20240116,111200,3909615010,3025,3025,3025,3020,10665
20240116,111100,3877360395,3020,3020,3025,3020,8046
20240116,111000,3853058480,3020,3020,3020,3015,5866
20240116,110900,3835367100,3020,3025,3025,3015,13329
20240116,110800,3795093525,3025,3020,3025,3015,32247
20240116,110700,3697683675,3015,3015,3020,3010,14927
20240116,110600,3652635080,3015,3015,3015,3015,5271
20240116,110500,3636743015,3015,3015,3020,3015,13247
20240116,110400,3596784815,3015,3005,3015,3005,28637
20240116,110300,3510596220,3005,3000,3005,3000,5514
20240116,110200,3494042395,3000,3000,3005,3000,13349
20240116,110100,3453970205,3000,3000,3005,3000,16621
20240116,110000,3404085035,3000,2995,3000,2995,10744
20240116,105900,3371862185,2995,3000,3000,2995,4688
20240116,105800,3357802900,3000,2995,3000,2995,13943
20240116,105700,3315978260,2995,2990,3000,2990,1387
20240116,105600,3311824930,2995,2990,3000,2990,7525
20240116,105500,3289296355,2995,2995,3000,2995,3881
20240116,105400,3277668415,3000,2995,3000,2990,4894
20240116,105300,3263010720,2990,2995,2995,2990,5181
20240116,105200,3247499650,2995,2995,2995,2990,1684
20240116,105100,3242456865,2995,2995,3000,2995,8853
20240116,105000,3215920285,3000,3000,3000,2995,12330
20240116,104900,3178945485,3000,2995,3000,2995,3876
20240116,104800,3167327425,2995,3000,3000,2995,10550
20240116,104700,3135725175,2995,2995,3000,2990,6203
20240116,104600,3117145375,2990,2995,2995,2990,4590
20240116,104500,3103405510,2995,2995,2995,2990,5254
20240116,104400,3087674710,2995,2990,2995,2990,4641
20240116,104300,3073788215,2990,2995,2995,2990,3530
20240116,104200,3063225415,2995,2985,2995,2985,8171
20240116,104100,3038793050,2990,2990,2990,2985,5851
20240116,104000,3021305410,2985,2980,2990,2980,5336
20240116,103900,3005383840,2980,2970,2980,2970,4673
20240116,103800,2991489905,2970,2970,2975,2965,3715
20240116,103700,2980456480,2970,2975,2975,2965,8897
20240116,103600,2954034650,2975,2980,2985,2975,9998
20240116,103500,2924271495,2980,2985,2985,2980,10645
20240116,103400,2892525965,2985,2990,2990,2985,3447
20240116,103300,2882222145,2985,2985,2990,2985,1595
20240116,103200,2877456715,2990,2990,2990,2985,2710
20240116,103100,2869362175,2990,2990,2990,2985,5246
20240116,103000,2853681800,2985,2990,2990,2985,3283
20240116,102900,2843874480,2985,2985,2990,2985,2443
20240116,102800,2836575910,2990,2990,2990,2985,14249
20240116,102700,2793997005,2985,2985,2985,2980,5007
20240116,102600,2779054300,2980,2985,2985,2980,2599
20240116,102500,2771299415,2980,2980,2980,2975,5317
20240116,102400,2755457730,2980,2980,2985,2980,5776
20240116,102300,2738238030,2980,2980,2980,2975,3100
20240116,102200,2729002830,2975,2980,2980,2975,2652
20240116,102100,2721102130,2980,2980,2980,2975,2846
20240116,102000,2712625335,2975,2980,2980,2975,3231
20240116,101900,2702997280,2980,2980,2985,2980,4378
20240116,101800,2689944790,2980,2980,2980,2980,1134
20240116,101700,2686565470,2980,2985,2985,2980,6356
20240116,101600,2667597175,2985,2985,2985,2985,1730
20240116,101500,2662433125,2985,2975,2985,2970,16697
20240116,101400,2612646360,2975,2965,2980,2965,9058
20240116,101300,2585740740,2965,2960,2965,2960,8310
20240116,101200,2561138730,2960,2965,2965,2960,5179
20240116,101100,2545801360,2965,2970,2970,2965,6345
20240116,101000,2526984220,2965,2975,2975,2965,2447
20240116,100900,2519720370,2975,2970,2975,2970,2028
20240116,100800,2513694760,2975,2970,2975,2970,6690
20240116,100700,2493803130,2970,2975,2975,2970,1260
20240116,100600,2490055585,2975,2970,2975,2955,3331
20240116,100500,2480183150,2975,2960,2975,2955,3323
20240116,100400,2470326065,2960,2970,2970,2945,30783
20240116,100300,2379310315,2975,2980,2980,2970,4986
20240116,100200,2364480055,2980,2975,2980,2970,2823
20240116,100100,2356077040,2975,2980,2980,2975,6556
20240116,100000,2336555230,2980,2970,2985,2965,25122
20240116,095900,2261772110,2970,2975,2975,2970,2978
20240116,095800,2252923675,2975,2970,2975,2970,3408
20240116,095700,2242786065,2975,2970,2975,2965,3921
20240116,095600,2231142970,2965,2960,2970,2960,6863
20240116,095500,2210784200,2965,2960,2965,2960,2229
20240116,095400,2204177305,2960,2950,2960,2940,5997
20240116,095300,2186509625,2950,2970,2970,2945,17048
20240116,095200,2136063505,2970,2975,2975,2970,4598
20240116,095100,2122396300,2975,2975,2975,2970,2974
20240116,095000,2113554160,2970,2970,2975,2970,2206
20240116,094900,2106993125,2970,2975,2975,2965,5710
20240116,094800,2090043790,2975,2975,2980,2975,6005
20240116,094700,2072175580,2980,2980,2980,2975,2148
20240116,094600,2065776560,2980,2980,2985,2975,4937
20240116,094500,2051072350,2980,2990,2990,2975,5386
20240116,094400,2034984075,2990,2995,2995,2990,4648
20240116,094300,2021083775,2995,2975,2995,2975,4076
20240116,094200,2008934040,2975,2970,2975,2970,4996
20240116,094100,1994087675,2975,2990,3000,2970,12514
20240116,094000,1956766465,2995,3005,3005,2990,5413
20240116,093900,1940546350,3000,3000,3005,3000,7867
20240116,093800,1916936045,3000,3000,3005,3000,22340
20240116,093700,1849899925,3000,2990,3000,2985,54819
20240116,093600,1685852790,2990,2990,2990,2980,6124
20240116,093500,1667552170,2990,2990,2990,2985,4813
20240116,093400,1653164530,2990,2995,2995,2990,8295
20240116,093300,1628351770,2995,2990,2995,2990,11504
20240116,093200,1593942275,2990,2980,2990,2975,15032
20240116,093100,1549055750,2980,2975,2980,2960,6923
20240116,093000,1528463585,2955,2965,2975,2945,21982
20240116,092900,1463421950,2965,2970,2975,2965,5542
20240116,092800,1446971805,2970,2965,2970,2965,4115
20240116,092700,1434766245,2965,2965,2970,2960,9022
20240116,092600,1408019540,2965,2960,2965,2955,9582
20240116,092500,1379645705,2960,2960,2960,2955,2081
20240116,092400,1373486475,2955,2955,2960,2950,6578
20240116,092300,1354050790,2955,2955,2960,2945,16211
20240116,092200,1306237955,2955,2965,2965,2955,3799
20240116,092100,1294996550,2960,2965,2970,2955,6230
20240116,092000,1276544440,2965,2970,2980,2960,11260
20240116,091900,1243162830,2970,2990,2990,2970,13619
20240116,091800,1202574010,2990,2965,2990,2960,16694
20240116,091700,1152831570,2965,3000,3005,2960,20368
20240116,091600,1092123745,3000,2990,3010,2985,38018
20240116,091500,978088210,2990,2995,3000,2985,15186
20240116,091400,932633185,2995,3025,3025,2980,43984
20240116,091300,800623610,3020,2980,3040,2970,84908
20240116,091200,545776385,2975,2960,2975,2960,67486
20240116,091100,345824990,2960,2950,2960,2945,13503
20240116,091000,305984400,2950,2935,2950,2935,28466
20240116,090900,222212395,2935,2930,2940,2925,11447
20240116,090800,188623635,2930,2925,2930,2915,2665
20240116,090700,180830160,2930,2915,2930,2915,8137
20240116,090600,157033260,2915,2895,2920,2895,8842
20240116,090500,131340590,2895,2890,2895,2870,6740
20240116,090400,111866755,2870,2885,2890,2865,2050
20240116,090300,105960665,2865,2870,2870,2850,10304
20240116,090200,76433730,2870,2865,2880,2865,1287
20240116,090100,72740410,2865,2895,2895,2865,9102
20240116,090000,46464380,2905,2925,2930,2900,15917