stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,200600,1676333655,3530,3530,3530,3530,7958
20240115,200500,1676333655,3530,3530,3530,3530,0
20240115,200400,1676333655,3530,3530,3530,3530,0
20240115,200300,1676333655,3530,3530,3530,3530,0
20240115,200200,1676333655,3530,3530,3530,3530,0
20240115,200100,1676333655,3530,3530,3530,3530,0
20240115,200000,1676333655,3530,3530,3530,3530,0
20240115,195900,1676333655,3530,3530,3530,3530,0
20240115,195800,1676333655,3530,3530,3530,3530,0
20240115,195700,1676333655,3530,3530,3530,3530,0
20240115,195600,1676333655,3530,3530,3530,3530,0
20240115,195500,1676333655,3530,3530,3530,3530,0
20240115,195400,1676333655,3530,3530,3530,3530,0
20240115,195300,1676333655,3530,3530,3530,3530,0
20240115,195200,1676333655,3530,3530,3530,3530,0
20240115,195100,1676333655,3530,3530,3530,3530,0
20240115,195000,1676333655,3530,3530,3530,3530,0
20240115,194900,1676333655,3530,3530,3530,3530,0
20240115,194800,1676333655,3530,3530,3530,3530,0
20240115,194700,1676333655,3530,3530,3530,3530,0
20240115,194600,1676333655,3530,3530,3530,3530,0
20240115,194500,1676333655,3530,3530,3530,3530,0
20240115,194400,1676333655,3530,3530,3530,3530,0
20240115,194300,1676333655,3530,3530,3530,3530,0
20240115,194200,1676333655,3530,3530,3530,3530,0
20240115,194100,1676333655,3530,3530,3530,3530,0
20240115,194000,1676333655,3530,3530,3530,3530,0
20240115,193900,1676333655,3530,3530,3530,3530,0
20240115,193800,1676333655,3530,3530,3530,3530,0
20240115,193700,1676333655,3530,3530,3530,3530,0
20240115,193600,1676333655,3530,3530,3530,3530,7958
20240115,193500,1676333655,3530,3530,3530,3530,0
20240115,193400,1676333655,3530,3530,3530,3530,0
20240115,193300,1676333655,3530,3530,3530,3530,0
20240115,193200,1676333655,3530,3530,3530,3530,0
20240115,193100,1676333655,3530,3530,3530,3530,0
20240115,193000,1676333655,3530,3530,3530,3530,0
20240115,192900,1676333655,3530,3530,3530,3530,0
20240115,192800,1676333655,3530,3530,3530,3530,0
20240115,192700,1676333655,3530,3530,3530,3530,0
20240115,192600,1676333655,3530,3530,3530,3530,0
20240115,192500,1676333655,3530,3530,3530,3530,0
20240115,192400,1676333655,3530,3530,3530,3530,0
20240115,192300,1676333655,3530,3530,3530,3530,0
20240115,192200,1676333655,3530,3530,3530,3530,0
20240115,192100,1676333655,3530,3530,3530,3530,0
20240115,192000,1676333655,3530,3530,3530,3530,0
20240115,191900,1676333655,3530,3530,3530,3530,0
20240115,191800,1676333655,3530,3530,3530,3530,0
20240115,191700,1676333655,3530,3530,3530,3530,0
20240115,191600,1676333655,3530,3530,3530,3530,0
20240115,191500,1676333655,3530,3530,3530,3530,0
20240115,191400,1676333655,3530,3530,3530,3530,0
20240115,191300,1676333655,3530,3530,3530,3530,0
20240115,191200,1676333655,3530,3530,3530,3530,0
20240115,191100,1676333655,3530,3530,3530,3530,0
20240115,191000,1676333655,3530,3530,3530,3530,0
20240115,190900,1676333655,3530,3530,3530,3530,0
20240115,190800,1676333655,3530,3530,3530,3530,0
20240115,190700,1676333655,3530,3530,3530,3530,0
20240115,190600,1676333655,3530,3530,3530,3530,7958
20240115,190500,1676333655,3530,3530,3530,3530,0
20240115,190400,1676333655,3530,3530,3530,3530,0
20240115,190300,1676333655,3530,3530,3530,3530,0
20240115,190200,1676333655,3530,3530,3530,3530,0
20240115,190100,1676333655,3530,3530,3530,3530,0
20240115,190000,1676333655,3530,3530,3530,3530,0
20240115,185900,1676333655,3530,3530,3530,3530,0
20240115,185800,1676333655,3530,3530,3530,3530,0
20240115,185700,1676333655,3530,3530,3530,3530,0
20240115,185600,1676333655,3530,3530,3530,3530,0
20240115,185500,1676333655,3530,3530,3530,3530,0
20240115,185400,1676333655,3530,3530,3530,3530,0
20240115,185300,1676333655,3530,3530,3530,3530,0
20240115,185200,1676333655,3530,3530,3530,3530,0
20240115,185100,1676333655,3530,3530,3530,3530,0
20240115,185000,1676333655,3530,3530,3530,3530,0
20240115,184900,1676333655,3530,3530,3530,3530,0
20240115,184800,1676333655,3530,3530,3530,3530,0
20240115,184700,1676333655,3530,3530,3530,3530,0
20240115,184600,1676333655,3530,3530,3530,3530,0
20240115,184500,1676333655,3530,3530,3530,3530,0
20240115,184400,1676333655,3530,3530,3530,3530,0
20240115,184300,1676333655,3530,3530,3530,3530,0
20240115,184200,1676333655,3530,3530,3530,3530,0
20240115,184100,1676333655,3530,3530,3530,3530,0
20240115,184000,1676333655,3530,3530,3530,3530,0
20240115,183900,1676333655,3530,3530,3530,3530,0
20240115,183800,1676333655,3530,3530,3530,3530,0
20240115,183700,1676333655,3530,3530,3530,3530,0
20240115,183600,1676333655,3530,3530,3530,3530,7958
20240115,183500,1676333655,3530,3530,3530,3530,0
20240115,183400,1676333655,3530,3530,3530,3530,0
20240115,183300,1676333655,3530,3530,3530,3530,0
20240115,183200,1676333655,3530,3530,3530,3530,0
20240115,183100,1676333655,3530,3530,3530,3530,0
20240115,183000,1676333655,3530,3530,3530,3530,0
20240115,182900,1676333655,3530,3530,3530,3530,0
20240115,182800,1676333655,3530,3530,3530,3530,0
20240115,182700,1676333655,3530,3530,3530,3530,0
20240115,182600,1676333655,3530,3530,3530,3530,0
20240115,182500,1676333655,3530,3530,3530,3530,0
20240115,182400,1676333655,3530,3530,3530,3530,0
20240115,182300,1676333655,3530,3530,3530,3530,0
20240115,182200,1676333655,3530,3530,3530,3530,0
20240115,182100,1676333655,3530,3530,3530,3530,0
20240115,182000,1676333655,3530,3530,3530,3530,0
20240115,181900,1676333655,3530,3530,3530,3530,0
20240115,181800,1676333655,3530,3530,3530,3530,0
20240115,181700,1676333655,3530,3530,3530,3530,0
20240115,181600,1676333655,3530,3530,3530,3530,0
20240115,181500,1676333655,3530,3530,3530,3530,0
20240115,181400,1676333655,3530,3530,3530,3530,0
20240115,181300,1676333655,3530,3530,3530,3530,0
20240115,181200,1676333655,3530,3530,3530,3530,0
20240115,181100,1676333655,3530,3530,3530,3530,0
20240115,181000,1676333655,3530,3530,3530,3530,0
20240115,180900,1676333655,3530,3530,3530,3530,0
20240115,180800,1676333655,3530,3530,3530,3530,0
20240115,180700,1676333655,3530,3530,3530,3530,0
20240115,180600,1676333655,3530,3530,3530,3530,7958
20240115,180500,1676333655,3530,3530,3530,3530,0
20240115,180400,1676333655,3530,3530,3530,3530,0
20240115,180300,1676333655,3530,3530,3530,3530,0
20240115,180200,1676333655,3530,3530,3530,3530,0
20240115,180100,1676333655,3530,3530,3530,3530,0
20240115,180000,1676333655,3530,3530,3530,3530,0
20240115,175900,1676333655,3530,3530,3530,3530,0
20240115,175800,1676333655,3530,3530,3530,3530,0
20240115,175700,1676333655,3530,3530,3530,3530,0
20240115,175600,1676333655,3530,3530,3530,3530,0
20240115,175500,1676333655,3530,3530,3530,3530,0
20240115,175400,1676333655,3530,3530,3530,3530,0
20240115,175300,1676333655,3530,3530,3530,3530,0
20240115,175200,1676333655,3530,3530,3530,3530,0
20240115,175100,1676333655,3530,3530,3530,3530,0
20240115,175000,1676333655,3530,3530,3530,3530,0
20240115,174900,1676333655,3530,3530,3530,3530,0
20240115,174800,1676333655,3530,3530,3530,3530,0
20240115,174700,1676333655,3530,3530,3530,3530,0
20240115,174600,1676333655,3530,3530,3530,3530,0
20240115,174500,1676333655,3530,3530,3530,3530,0
20240115,174400,1676333655,3530,3530,3530,3530,0
20240115,174300,1676333655,3530,3530,3530,3530,0
20240115,174200,1676333655,3530,3530,3530,3530,0
20240115,174100,1676333655,3530,3530,3530,3530,0
20240115,174000,1676333655,3530,3530,3530,3530,0
20240115,173900,1676333655,3530,3530,3530,3530,0
20240115,173800,1676333655,3530,3530,3530,3530,0
20240115,173700,1676333655,3530,3530,3530,3530,0
20240115,173600,1676333655,3530,3530,3530,3530,7958
20240115,173500,1676333655,3530,3530,3530,3530,0
20240115,173400,1676333655,3530,3530,3530,3530,0
20240115,173300,1676333655,3530,3530,3530,3530,0
20240115,173200,1676333655,3530,3530,3530,3530,0
20240115,173100,1676333655,3530,3530,3530,3530,0
20240115,173000,1676333655,3530,3530,3530,3530,0
20240115,172900,1676333655,3530,3530,3530,3530,0
20240115,172800,1676333655,3530,3530,3530,3530,0
20240115,172700,1676333655,3530,3530,3530,3530,0
20240115,172600,1676333655,3530,3530,3530,3530,0
20240115,172500,1676333655,3530,3530,3530,3530,0
20240115,172400,1676333655,3530,3530,3530,3530,0
20240115,172300,1676333655,3530,3530,3530,3530,0
20240115,172200,1676333655,3530,3530,3530,3530,0
20240115,172100,1676333655,3530,3530,3530,3530,0
20240115,172000,1676333655,3530,3530,3530,3530,0
20240115,171900,1676333655,3530,3530,3530,3530,0
20240115,171800,1676333655,3530,3530,3530,3530,0
20240115,171700,1676333655,3530,3530,3530,3530,0
20240115,171600,1676333655,3530,3530,3530,3530,0
20240115,171500,1676333655,3530,3530,3530,3530,0
20240115,171400,1676333655,3530,3530,3530,3530,0
20240115,171300,1676333655,3530,3530,3530,3530,0
20240115,171200,1676333655,3530,3530,3530,3530,0
20240115,171100,1676333655,3530,3530,3530,3530,0
20240115,171000,1676333655,3530,3530,3530,3530,0
20240115,170900,1676333655,3530,3530,3530,3530,0
20240115,170800,1676333655,3530,3530,3530,3530,0
20240115,170700,1676333655,3530,3530,3530,3530,0
20240115,170600,1676333655,3530,3530,3530,3530,7958
20240115,170500,1676333655,3530,3530,3530,3530,0
20240115,170400,1676333655,3530,3530,3530,3530,0
20240115,170300,1676333655,3530,3530,3530,3530,0
20240115,170200,1676333655,3530,3530,3530,3530,0
20240115,170100,1676333655,3530,3530,3530,3530,0
20240115,170000,1676333655,3530,3530,3530,3530,0
20240115,165900,1676333655,3530,3530,3530,3530,0
20240115,165800,1676333655,3530,3530,3530,3530,0
20240115,165700,1676333655,3530,3530,3530,3530,0
20240115,165600,1676333655,3530,3530,3530,3530,0
20240115,165500,1676333655,3530,3530,3530,3530,0
20240115,165400,1676333655,3530,3530,3530,3530,0
20240115,165300,1676333655,3530,3530,3530,3530,0
20240115,165200,1676333655,3530,3530,3530,3530,0
20240115,165100,1676333655,3530,3530,3530,3530,0
20240115,165000,1676333655,3530,3530,3530,3530,0
20240115,164900,1676333655,3530,3530,3530,3530,0
20240115,164800,1676333655,3530,3530,3530,3530,0
20240115,164700,1676333655,3530,3530,3530,3530,0
20240115,164600,1676333655,3530,3530,3530,3530,0
20240115,164500,1676333655,3530,3530,3530,3530,0
20240115,164400,1676333655,3530,3530,3530,3530,0
20240115,164300,1676333655,3530,3530,3530,3530,0
20240115,164200,1676333655,3530,3530,3530,3530,0
20240115,164100,1676333655,3530,3530,3530,3530,0
20240115,164000,1676333655,3530,3530,3530,3530,0
20240115,163900,1676333655,3530,3530,3530,3530,0
20240115,163800,1676333655,3530,3530,3530,3530,0
20240115,163700,1676333655,3530,3530,3530,3530,0
20240115,163600,1676333655,3530,3530,3530,3530,7958
20240115,163500,1676333655,3530,3530,3530,3530,0
20240115,163400,1676333655,3530,3530,3530,3530,0
20240115,163300,1676333655,3530,3530,3530,3530,0
20240115,163200,1676333655,3530,3530,3530,3530,0
20240115,163100,1676333655,3530,3530,3530,3530,0
20240115,163000,1676333655,3530,3530,3530,3530,0
20240115,162900,1676333655,3530,3530,3530,3530,0
20240115,162800,1676333655,3530,3530,3530,3530,0
20240115,162700,1676333655,3530,3530,3530,3530,0
20240115,162600,1676333655,3530,3530,3530,3530,0
20240115,162500,1676333655,3530,3530,3530,3530,0
20240115,162400,1676333655,3530,3530,3530,3530,0
20240115,162300,1676333655,3530,3530,3530,3530,0
20240115,162200,1676333655,3530,3530,3530,3530,0
20240115,162100,1676333655,3530,3530,3530,3530,0
20240115,162000,1676333655,3530,3530,3530,3530,0
20240115,161900,1676333655,3530,3530,3530,3530,0
20240115,161800,1676333655,3530,3530,3530,3530,0
20240115,161700,1676333655,3530,3530,3530,3530,0
20240115,161600,1676333655,3530,3530,3530,3530,0
20240115,161500,1676333655,3530,3530,3530,3530,0
20240115,161400,1676333655,3530,3530,3530,3530,0
20240115,161300,1676333655,3530,3530,3530,3530,0
20240115,161200,1676333655,3530,3530,3530,3530,0
20240115,161100,1676333655,3530,3530,3530,3530,0
20240115,161000,1676333655,3530,3530,3530,3530,0
20240115,160900,1676333655,3530,3530,3530,3530,0
20240115,160800,1676333655,3530,3530,3530,3530,0
20240115,160700,1676333655,3530,3530,3530,3530,0
20240115,160600,1676333655,3530,3530,3530,3530,7958
20240115,160500,1676333655,3530,3530,3530,3530,0
20240115,160400,1676333655,3530,3530,3530,3530,0
20240115,160300,1676333655,3530,3530,3530,3530,0
20240115,160200,1676333655,3530,3530,3530,3530,0
20240115,160100,1676333655,3530,3530,3530,3530,0
20240115,160000,1676333655,3530,3530,3530,3530,0
20240115,155900,1676333655,3530,3530,3530,3530,0
20240115,155800,1676333655,3530,3530,3530,3530,0
20240115,155700,1676333655,3530,3530,3530,3530,0
20240115,155600,1676333655,3530,3530,3530,3530,0
20240115,155500,1676333655,3530,3530,3530,3530,0
20240115,155400,1676333655,3530,3530,3530,3530,0
20240115,155300,1676333655,3530,3530,3530,3530,0
20240115,155200,1676333655,3530,3530,3530,3530,0
20240115,155100,1676333655,3530,3530,3530,3530,0
20240115,155000,1676333655,3530,3530,3530,3530,0
20240115,154900,1676333655,3530,3530,3530,3530,0
20240115,154800,1676333655,3530,3530,3530,3530,0
20240115,154700,1676333655,3530,3530,3530,3530,0
20240115,154600,1676333655,3530,3530,3530,3530,0
20240115,154500,1676333655,3530,3530,3530,3530,0
20240115,154400,1676333655,3530,3530,3530,3530,0
20240115,154300,1676333655,3530,3530,3530,3530,0
20240115,154200,1676333655,3530,3530,3530,3530,0
20240115,154100,1676333655,3530,3530,3530,3530,0
20240115,154000,1676333655,3530,3530,3530,3530,0
20240115,153900,1676333655,3530,3530,3530,3530,0
20240115,153800,1676333655,3530,3530,3530,3530,0
20240115,153700,1676333655,3530,3530,3530,3530,0
20240115,153600,1676333655,3530,3530,3530,3530,7958
20240115,153500,1676333655,3530,3530,3530,3530,0
20240115,153400,1676333655,3530,3530,3530,3530,0
20240115,153300,1676333655,3530,3530,3530,3530,0
20240115,153200,1676333655,3530,3530,3530,3530,0
20240115,153100,1676333655,3530,3530,3530,3530,0
20240115,153000,1676333655,3530,3530,3530,3530,7958
20240115,152900,1648241915,3545,3545,3545,3545,0
20240115,152800,1648241915,3545,3545,3545,3545,0
20240115,152700,1648241915,3545,3545,3545,3545,0
20240115,152600,1648241915,3545,3545,3545,3545,0
20240115,152500,1648241915,3545,3545,3545,3545,0
20240115,152400,1648241915,3545,3545,3545,3545,0
20240115,152300,1648241915,3545,3545,3545,3545,0
20240115,152200,1648241915,3545,3545,3545,3545,0
20240115,152100,1648241915,3545,3545,3545,3545,0
20240115,152000,1648241915,3545,3545,3545,3545,0
20240115,151900,1648241915,3545,3535,3545,3530,1298
20240115,151800,1643656650,3545,3550,3550,3530,2493
20240115,151700,1634836095,3550,3535,3550,3535,423
20240115,151600,1633339005,3535,3540,3540,3535,322
20240115,151500,1632200685,3550,3550,3550,3540,563
20240115,151400,1630204335,3550,3550,3550,3550,171
20240115,151300,1629597285,3550,3530,3550,3530,280
20240115,151200,1628608175,3530,3525,3530,3525,889
20240115,151100,1625471360,3520,3515,3520,3515,536
20240115,151000,1623585130,3520,3525,3525,3520,718
20240115,150900,1621056405,3530,3525,3530,3525,196
20240115,150800,1620365445,3530,3530,3530,3530,632
20240115,150700,1618134485,3520,3530,3535,3520,4961
20240115,150600,1600634615,3530,3535,3535,3530,356
20240115,150500,1599376780,3540,3540,3540,3540,140
20240115,150400,1598881180,3540,3545,3545,3535,761
20240115,150300,1596186465,3540,3540,3545,3535,274
20240115,150200,1595217820,3535,3535,3545,3535,17
20240115,150100,1595157715,3545,3545,3545,3535,602
20240115,150000,1593028365,3535,3535,3535,3535,800
20240115,145900,1590200365,3545,3535,3545,3535,964
20240115,145800,1586791925,3535,3535,3535,3535,104
20240115,145700,1586424285,3535,3535,3535,3535,257
20240115,145600,1585515790,3530,3525,3530,3525,529
20240115,145500,1583648470,3530,3530,3535,3530,977
20240115,145400,1580199655,3535,3535,3535,3535,21
20240115,145300,1580125420,3535,3520,3535,3520,581
20240115,145200,1578075020,3530,3530,3530,3520,133
20240115,145100,1577605760,3530,3525,3530,3525,1000
20240115,145000,1574076130,3525,3525,3525,3525,17
20240115,144900,1574016205,3525,3525,3525,3525,33
20240115,144800,1573899880,3525,3525,3525,3525,32
20240115,144700,1573787080,3525,3525,3525,3525,79
20240115,144600,1573508605,3530,3525,3530,3525,1116
20240115,144500,1569574560,3525,3520,3525,3520,391
20240115,144400,1568196785,3520,3515,3520,3515,11
20240115,144300,1568158110,3515,3520,3525,3515,37
20240115,144200,1568028020,3510,3520,3530,3510,1497
20240115,144100,1562766005,3515,3520,3520,3515,1865
20240115,144000,1556205910,3520,3515,3520,3515,629
20240115,143900,1553994555,3520,3520,3520,3520,1958
20240115,143800,1547102395,3520,3530,3530,3520,570
20240115,143700,1545091865,3540,3525,3540,3520,99
20240115,143600,1544742540,3525,3530,3540,3525,988
20240115,143500,1541257660,3540,3525,3540,3525,476
20240115,143400,1539579595,3525,3530,3540,3525,1682
20240115,143300,1533641870,3540,3530,3545,3530,1037
20240115,143200,1529980795,3530,3540,3545,3530,469
20240115,143100,1528321390,3550,3535,3550,3535,1578
20240115,143000,1522735865,3540,3535,3540,3535,353
20240115,142900,1521488005,3535,3535,3535,3530,163
20240115,142800,1520912590,3530,3525,3530,3525,3006
20240115,142700,1510302010,3525,3525,3525,3525,362
20240115,142600,1509025960,3525,3520,3525,3520,348
20240115,142500,1507800615,3515,3530,3530,3515,1375
20240115,142400,1502966765,3530,3520,3530,3515,59
20240115,142300,1502758565,3515,3525,3530,3515,2111
20240115,142200,1495311160,3530,3520,3530,3520,15
20240115,142100,1495258290,3520,3520,3530,3520,2493
20240115,142000,1486482910,3530,3525,3530,3525,23
20240115,141900,1486401825,3525,3525,3525,3525,1212
20240115,141800,1482129525,3525,3525,3525,3525,201
20240115,141700,1481421000,3525,3525,3525,3525,1355
20240115,141600,1476644625,3530,3530,3530,3530,401
20240115,141500,1475229095,3535,3535,3535,3525,2361
20240115,141400,1466895855,3530,3535,3535,3530,293
20240115,141300,1465861545,3530,3535,3535,3530,949
20240115,141200,1462506835,3535,3535,3535,3535,929
20240115,141100,1459222820,3535,3535,3535,3535,312
20240115,141000,1458119900,3535,3535,3535,3530,31
20240115,140900,1458010320,3535,3535,3535,3535,222
20240115,140800,1457225550,3535,3535,3535,3535,40
20240115,140700,1457084150,3530,3535,3535,3530,412
20240115,140600,1455628735,3535,3535,3535,3535,133
20240115,140500,1455158580,3535,3530,3535,3530,37
20240115,140400,1455027920,3535,3535,3535,3530,1039
20240115,140300,1451356340,3535,3535,3535,3530,302
20240115,140200,1450289270,3540,3540,3540,3530,856
20240115,140100,1447259470,3540,3535,3540,3530,673
20240115,140000,1444883625,3535,3545,3545,3535,8047
20240115,135900,1416399795,3545,3545,3545,3540,488
20240115,135800,1414672030,3550,3550,3550,3550,25
20240115,135700,1414583280,3540,3545,3545,3540,11
20240115,135600,1414544315,3540,3540,3540,3540,50
20240115,135500,1414367315,3540,3540,3545,3540,2325
20240115,135400,1406136065,3545,3540,3545,3540,2091
20240115,135300,1398733910,3540,3540,3545,3540,1774
20240115,135200,1392453600,3545,3545,3545,3545,14
20240115,135100,1392403970,3545,3550,3550,3540,142
20240115,135000,1391899885,3550,3550,3550,3550,335
20240115,134900,1390710635,3540,3550,3550,3540,33
20240115,134800,1390593615,3545,3545,3545,3545,0
20240115,134700,1390593615,3545,3545,3545,3545,500
20240115,134600,1388821115,3550,3550,3550,3550,95
20240115,134500,1388483865,3550,3550,3550,3550,0
20240115,134400,1388483865,3550,3550,3550,3545,429
20240115,134300,1386961800,3550,3550,3550,3545,1162
20240115,134200,1382838805,3555,3555,3555,3555,331
20240115,134100,1381662100,3555,3545,3555,3540,270
20240115,134000,1380704655,3540,3540,3540,3540,100
20240115,133900,1380350655,3540,3540,3540,3535,643
20240115,133800,1378074440,3540,3540,3540,3540,255
20240115,133700,1377171740,3550,3540,3550,3540,60
20240115,133600,1376959045,3540,3540,3540,3535,642
20240115,133500,1374686370,3545,3545,3545,3545,23
20240115,133400,1374604835,3545,3545,3545,3545,51
20240115,133300,1374424040,3540,3540,3540,3540,10
20240115,133200,1374388640,3535,3535,3535,3530,349
20240115,133100,1373154930,3535,3530,3535,3530,736
20240115,133000,1370553335,3530,3550,3555,3530,6141
20240115,132900,1348841095,3555,3550,3555,3550,100
20240115,132800,1348485600,3555,3550,3555,3550,15
20240115,132700,1348432315,3545,3545,3545,3545,147
20240115,132600,1347911200,3540,3540,3540,3540,1612
20240115,132500,1342204720,3540,3540,3545,3540,1151
20240115,132400,1338129930,3540,3540,3540,3540,0
20240115,132300,1338129930,3540,3545,3545,3540,351
20240115,132200,1336887190,3540,3545,3545,3540,1376
20240115,132100,1332014655,3550,3550,3550,3550,4
20240115,132000,1332000455,3545,3540,3545,3540,3379
20240115,131900,1320036570,3545,3545,3550,3545,31
20240115,131800,1319926570,3540,3540,3540,3540,1
20240115,131700,1319923030,3555,3550,3555,3540,584
20240115,131600,1317852515,3550,3550,3550,3550,1
20240115,131500,1317848965,3540,3545,3545,3540,1818
20240115,131400,1311408175,3545,3545,3555,3545,1631
20240115,131300,1305626220,3545,3545,3545,3545,0
20240115,131200,1305626220,3545,3550,3550,3545,200
20240115,131100,1304917075,3550,3560,3560,3550,1105
20240115,131000,1300993315,3560,3555,3560,3550,1413
20240115,130900,1295971685,3555,3555,3555,3555,225
20240115,130800,1295171810,3555,3555,3555,3555,11
20240115,130700,1295132705,3555,3555,3555,3555,0
20240115,130600,1295132705,3555,3555,3555,3540,1852
20240115,130500,1288548890,3555,3540,3555,3540,2394
20240115,130400,1280041420,3540,3545,3545,3540,2077
20240115,130300,1272686015,3545,3545,3545,3545,87
20240115,130200,1272377600,3545,3550,3550,3545,1847
20240115,130100,1265826410,3555,3555,3555,3555,10
20240115,130000,1265790860,3555,3545,3555,3545,74
20240115,125900,1265528340,3550,3550,3550,3550,578
20240115,125800,1263476440,3555,3550,3555,3550,3
20240115,125700,1263465785,3545,3560,3560,3545,9439
20240115,125600,1229949115,3570,3560,3570,3560,31
20240115,125500,1229838525,3560,3560,3560,3560,2
20240115,125400,1229831405,3560,3560,3560,3560,1349
20240115,125300,1225028965,3560,3570,3570,3560,32
20240115,125200,1224914795,3570,3570,3570,3570,224
20240115,125100,1224115115,3570,3570,3570,3570,10
20240115,125000,1224079415,3570,3570,3570,3570,0
20240115,124900,1224079415,3570,3570,3570,3570,16
20240115,124800,1224022295,3570,3570,3570,3570,30
20240115,124700,1223915195,3570,3570,3570,3560,122
20240115,124600,1223480275,3570,3570,3570,3570,12
20240115,124500,1223437435,3570,3570,3570,3570,7
20240115,124400,1223412445,3570,3565,3570,3565,12
20240115,124300,1223369650,3560,3560,3560,3560,0
20240115,124200,1223369650,3560,3560,3560,3560,1205
20240115,124100,1219079850,3565,3570,3570,3565,70
20240115,124000,1218830050,3565,3565,3565,3565,12
20240115,123900,1218787270,3570,3560,3570,3560,594
20240115,123800,1216672620,3555,3555,3555,3555,356
20240115,123700,1215407040,3555,3555,3555,3555,45
20240115,123600,1215247065,3555,3560,3565,3550,881
20240115,123500,1212115665,3555,3570,3580,3555,8646
20240115,123400,1181270585,3575,3575,3575,3575,521
20240115,123300,1179408010,3575,3575,3575,3575,11
20240115,123200,1179368685,3580,3575,3580,3570,1036
20240115,123100,1175670040,3575,3575,3575,3575,59
20240115,123000,1175459115,3585,3585,3585,3585,1
20240115,122900,1175455530,3580,3575,3580,3570,7
20240115,122800,1175430520,3585,3585,3585,3585,150
20240115,122700,1174892770,3585,3585,3585,3580,115
20240115,122600,1174480545,3585,3580,3585,3575,220
20240115,122500,1173692450,3585,3585,3585,3585,142
20240115,122400,1173183380,3585,3585,3585,3585,0
20240115,122300,1173183380,3585,3580,3585,3580,587
20240115,122200,1171081775,3580,3580,3580,3580,2
20240115,122100,1171074615,3585,3585,3585,3570,2429
20240115,122000,1162403055,3575,3575,3575,3575,91
20240115,121900,1162077730,3575,3585,3585,3575,651
20240115,121800,1159745650,3575,3585,3585,3575,1500
20240115,121700,1154378150,3585,3585,3585,3585,2
20240115,121600,1154370980,3585,3585,3585,3570,390
20240115,121500,1152978650,3575,3575,3585,3575,180
20240115,121400,1152334890,3575,3575,3575,3575,1
20240115,121300,1152331315,3575,3585,3590,3575,505
20240115,121200,1150525230,3590,3590,3590,3590,170
20240115,121100,1149914930,3590,3580,3590,3580,922
20240115,121000,1146610015,3590,3580,3590,3580,62
20240115,120900,1146388045,3590,3590,3590,3590,41
20240115,120800,1146240855,3590,3585,3590,3580,64
20240115,120700,1146011355,3590,3585,3590,3585,2726
20240115,120600,1136238640,3585,3585,3585,3585,2
20240115,120500,1136231470,3585,3580,3585,3580,42
20240115,120400,1136081100,3585,3575,3585,3575,3799
20240115,120300,1122494660,3575,3575,3575,3575,10
20240115,120200,1122458910,3575,3565,3575,3565,764
20240115,120100,1119734610,3565,3570,3570,3560,1093
20240115,120000,1115840700,3570,3570,3570,3570,0
20240115,115900,1115840700,3570,3570,3570,3570,50
20240115,115800,1115662200,3570,3570,3570,3570,15
20240115,115700,1115608650,3570,3560,3570,3560,9
20240115,115600,1115576590,3570,3570,3570,3570,171
20240115,115500,1114966120,3570,3575,3575,3570,15
20240115,115400,1114912560,3570,3570,3570,3570,610
20240115,115300,1112734860,3570,3570,3570,3570,10
20240115,115200,1112699160,3570,3570,3570,3570,122
20240115,115100,1112263620,3570,3570,3570,3570,39
20240115,115000,1112124390,3570,3560,3570,3555,1311
20240115,114900,1107463705,3570,3575,3575,3555,5018
20240115,114800,1089599480,3575,3570,3575,3570,52
20240115,114700,1089413830,3575,3570,3575,3570,2001
20240115,114600,1082270255,3570,3570,3570,3570,110
20240115,114500,1081877555,3570,3570,3570,3570,2
20240115,114400,1081870415,3570,3570,3570,3570,0
20240115,114300,1081870415,3570,3570,3570,3570,14
20240115,114200,1081820435,3570,3570,3570,3570,13
20240115,114100,1081774025,3570,3570,3570,3570,5
20240115,114000,1081756175,3570,3575,3575,3570,60
20240115,113900,1081541725,3575,3570,3575,3570,100
20240115,113800,1081184700,3570,3570,3570,3560,2600
20240115,113700,1071922595,3570,3570,3570,3570,50
20240115,113600,1071744095,3565,3570,3570,3565,88
20240115,113500,1071430325,3570,3570,3570,3570,0
20240115,113400,1071430325,3570,3570,3570,3570,57
20240115,113300,1071226835,3570,3565,3570,3555,505
20240115,113200,1069424010,3555,3560,3560,3555,10
20240115,113100,1069388455,3570,3555,3570,3555,379
20240115,113000,1068036925,3555,3570,3570,3555,519
20240115,112900,1066191095,3570,3570,3570,3570,28
20240115,112800,1066091135,3555,3565,3565,3555,399
20240115,112700,1064671670,3550,3550,3550,3550,250
20240115,112600,1063784170,3565,3565,3565,3565,21
20240115,112500,1063709305,3565,3565,3565,3555,2283
20240115,112400,1055587015,3565,3565,3565,3565,0
20240115,112300,1055587015,3565,3565,3565,3565,31
20240115,112200,1055476500,3560,3560,3560,3560,29
20240115,112100,1055373260,3560,3560,3560,3560,30
20240115,112000,1055266460,3555,3560,3560,3555,18
20240115,111900,1055202465,3560,3560,3560,3560,1221
20240115,111800,1050855705,3565,3560,3565,3560,604
20240115,111700,1048702450,3565,3560,3565,3560,178
20240115,111600,1048068000,3555,3555,3555,3555,12
20240115,111500,1048025340,3555,3570,3570,3555,20
20240115,111400,1047954225,3550,3550,3570,3550,118
20240115,111300,1047534755,3570,3570,3575,3550,1438
20240115,111200,1042421695,3570,3565,3570,3565,126
20240115,111100,1041972500,3565,3565,3565,3565,1
20240115,111000,1041968935,3560,3560,3575,3560,1217
20240115,110900,1037627320,3560,3560,3560,3560,1000
20240115,110800,1034067320,3555,3555,3555,3555,1
20240115,110700,1034063765,3555,3560,3560,3555,202
20240115,110600,1033345645,3560,3560,3560,3560,709
20240115,110500,1030821605,3560,3570,3570,3560,199
20240115,110400,1030112165,3570,3560,3570,3560,78
20240115,110300,1029834465,3560,3570,3570,3560,252
20240115,110200,1028934845,3570,3555,3570,3555,1543
20240115,110100,1023441735,3555,3555,3560,3550,853
20240115,110000,1020410330,3555,3550,3555,3550,297
20240115,105900,1019355940,3550,3540,3555,3540,514
20240115,105800,1017534190,3540,3555,3555,3540,628
20240115,105700,1015311040,3555,3545,3555,3545,39
20240115,105600,1015172560,3540,3545,3545,3540,325
20240115,105500,1014022035,3545,3545,3555,3540,2705
20240115,105400,1004439380,3545,3545,3545,3545,0
20240115,105300,1004439380,3545,3545,3545,3545,506
20240115,105200,1002645610,3550,3550,3550,3540,459
20240115,105100,1001020085,3550,3540,3550,3535,872
20240115,105000,997926245,3535,3555,3555,3535,1814
20240115,104900,991496465,3550,3545,3550,3545,249
20240115,104800,990613560,3545,3540,3545,3535,2597
20240115,104700,981419175,3540,3550,3550,3540,971
20240115,104600,977976910,3550,3545,3550,3545,1148
20240115,104500,973904105,3550,3535,3560,3515,2502
20240115,104400,965041100,3535,3550,3550,3500,25721
20240115,104300,874685660,3555,3560,3560,3555,65
20240115,104200,874454320,3550,3580,3585,3550,8704
20240115,104100,843427020,3585,3585,3585,3580,307
20240115,104000,842327360,3585,3590,3590,3585,1846
20240115,103900,835707405,3590,3585,3590,3585,195
20240115,103800,835007570,3585,3585,3585,3585,104
20240115,103700,834634730,3585,3580,3585,3580,266
20240115,103600,833682400,3580,3585,3585,3580,459
20240115,103500,832038150,3585,3590,3590,3585,150
20240115,103400,831499805,3590,3590,3595,3590,111
20240115,103300,831101250,3580,3580,3580,3580,326
20240115,103200,829934170,3590,3580,3590,3580,7
20240115,103100,829909070,3590,3590,3590,3585,635
20240115,103000,827631565,3555,3595,3595,3555,10552
20240115,102900,790025960,3575,3585,3585,3575,1532
20240115,102800,784538135,3585,3585,3585,3585,626
20240115,102700,782293925,3585,3585,3595,3580,1013
20240115,102600,778662320,3580,3610,3610,3555,10264
20240115,102500,741939900,3615,3610,3615,3600,4424
20240115,102400,725998360,3610,3610,3615,3605,1398
20240115,102300,720950110,3610,3620,3620,3610,57
20240115,102200,720743805,3630,3610,3630,3610,318
20240115,102100,719595785,3605,3630,3630,3605,678
20240115,102000,717146090,3630,3595,3635,3595,8083
20240115,101900,687991665,3595,3605,3605,3595,137
20240115,101800,687498345,3600,3600,3605,3595,2399
20240115,101700,678862400,3605,3630,3630,3600,2971
20240115,101600,668165545,3605,3630,3630,3605,4879
20240115,101500,650548255,3630,3635,3635,3620,2858
20240115,101400,640195715,3635,3645,3650,3635,534
20240115,101300,638252360,3645,3645,3645,3645,1004
20240115,101200,634592780,3645,3645,3645,3635,268
20240115,101100,633617320,3645,3640,3645,3610,4650
20240115,101000,616744920,3640,3630,3640,3620,1630
20240115,100900,610828945,3630,3630,3640,3625,1339
20240115,100800,605970565,3640,3640,3640,3630,871
20240115,100700,602805575,3640,3650,3650,3600,11754
20240115,100600,560379230,3675,3670,3680,3625,8577
20240115,100500,529182775,3680,3665,3680,3660,231
20240115,100400,528336205,3665,3670,3670,3665,101
20240115,100300,527965540,3680,3675,3680,3675,365
20240115,100200,526623600,3675,3670,3675,3665,99
20240115,100100,526260200,3680,3680,3685,3680,430
20240115,100000,524677370,3680,3655,3680,3655,13
20240115,095900,524629555,3680,3660,3680,3650,3111
20240115,095800,513222765,3650,3665,3670,3650,3258
20240115,095700,501306340,3680,3680,3680,3670,222
20240115,095600,500489590,3685,3675,3685,3665,367
20240115,095500,499142710,3680,3680,3685,3670,1740
20240115,095400,492738825,3680,3680,3680,3670,1253
20240115,095300,488131775,3680,3680,3680,3680,118
20240115,095200,487697535,3680,3680,3680,3665,897
20240115,095100,484404070,3680,3655,3680,3655,2573
20240115,095000,474971155,3655,3655,3655,3655,2200
20240115,094900,466930155,3655,3655,3665,3655,783
20240115,094800,464068260,3670,3670,3670,3660,546
20240115,094700,462064575,3680,3680,3680,3680,0
20240115,094600,462064575,3680,3675,3680,3655,2009
20240115,094500,454714230,3680,3685,3685,3680,447
20240115,094400,453068770,3685,3685,3685,3680,339
20240115,094300,451820695,3685,3680,3685,3680,276
20240115,094200,450804505,3680,3660,3680,3660,3
20240115,094100,450793485,3660,3660,3660,3650,2997
20240115,094000,439834555,3660,3650,3660,3650,1295
20240115,093900,435104280,3650,3660,3660,3645,1456
20240115,093800,429787985,3655,3680,3680,3655,494
20240115,093700,427981750,3655,3660,3660,3655,1459
20240115,093600,422648495,3660,3675,3680,3660,1757
20240115,093500,416213390,3675,3685,3685,3675,2024
20240115,093400,408767775,3685,3675,3685,3675,1343
20240115,093300,403822405,3680,3660,3680,3660,2011
20240115,093200,396435825,3660,3660,3660,3655,956
20240115,093100,392938220,3660,3665,3665,3630,970
20240115,093000,389391830,3665,3630,3670,3630,4721
20240115,092900,372195840,3640,3670,3680,3625,17305
20240115,092800,309227065,3670,3710,3710,3645,31450
20240115,092700,194265870,3695,3720,3725,3695,9024
20240115,092600,160897835,3740,3745,3745,3720,579
20240115,092500,158739535,3745,3745,3745,3745,0
20240115,092400,158739535,3745,3715,3745,3710,117
20240115,092300,158304865,3720,3720,3720,3720,62
20240115,092200,158074225,3700,3695,3700,3690,1408
20240115,092100,152868335,3695,3710,3710,3695,1178
20240115,092000,148510920,3720,3720,3720,3710,532
20240115,091900,146536860,3710,3740,3740,3710,3139
20240115,091800,134832045,3750,3755,3755,3740,254
20240115,091700,133880095,3755,3760,3760,3755,8
20240115,091600,133850020,3760,3755,3760,3755,14
20240115,091500,133797400,3760,3750,3765,3750,285
20240115,091400,132728490,3760,3760,3760,3760,106
20240115,091300,132329930,3735,3770,3770,3735,110
20240115,091200,131918730,3770,3745,3770,3740,1001
20240115,091100,128173970,3775,3745,3775,3710,2370
20240115,091000,119318895,3745,3745,3745,3745,6
20240115,090900,119296425,3710,3725,3735,3710,2745
20240115,090800,109104270,3725,3695,3725,3690,2069
20240115,090700,101447080,3695,3690,3715,3690,5469
20240115,090600,81211940,3690,3705,3710,3690,547
20240115,090500,79188585,3705,3700,3735,3695,3175
20240115,090400,67433440,3700,3730,3735,3700,8720
20240115,090300,35029625,3745,3775,3775,3730,1344
20240115,090200,29999415,3780,3780,3780,3740,709
20240115,090100,27331650,3780,3760,3785,3725,3840
20240115,090000,12963395,3735,3760,3790,3735,3457