stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,200600,1507297840,3320,3320,3320,3320,4353
20240116,200500,1507297840,3320,3320,3320,3320,0
20240116,200400,1507297840,3320,3320,3320,3320,0
20240116,200300,1507297840,3320,3320,3320,3320,0
20240116,200200,1507297840,3320,3320,3320,3320,0
20240116,200100,1507297840,3320,3320,3320,3320,0
20240116,200000,1507297840,3320,3320,3320,3320,0
20240116,195900,1507297840,3320,3320,3320,3320,0
20240116,195800,1507297840,3320,3320,3320,3320,0
20240116,195700,1507297840,3320,3320,3320,3320,0
20240116,195600,1507297840,3320,3320,3320,3320,0
20240116,195500,1507297840,3320,3320,3320,3320,0
20240116,195400,1507297840,3320,3320,3320,3320,0
20240116,195300,1507297840,3320,3320,3320,3320,0
20240116,195200,1507297840,3320,3320,3320,3320,0
20240116,195100,1507297840,3320,3320,3320,3320,0
20240116,195000,1507297840,3320,3320,3320,3320,0
20240116,194900,1507297840,3320,3320,3320,3320,0
20240116,194800,1507297840,3320,3320,3320,3320,0
20240116,194700,1507297840,3320,3320,3320,3320,0
20240116,194600,1507297840,3320,3320,3320,3320,0
20240116,194500,1507297840,3320,3320,3320,3320,0
20240116,194400,1507297840,3320,3320,3320,3320,0
20240116,194300,1507297840,3320,3320,3320,3320,0
20240116,194200,1507297840,3320,3320,3320,3320,0
20240116,194100,1507297840,3320,3320,3320,3320,0
20240116,194000,1507297840,3320,3320,3320,3320,0
20240116,193900,1507297840,3320,3320,3320,3320,0
20240116,193800,1507297840,3320,3320,3320,3320,0
20240116,193700,1507297840,3320,3320,3320,3320,0
20240116,193600,1507297840,3320,3320,3320,3320,4353
20240116,193500,1507297840,3320,3320,3320,3320,0
20240116,193400,1507297840,3320,3320,3320,3320,0
20240116,193300,1507297840,3320,3320,3320,3320,0
20240116,193200,1507297840,3320,3320,3320,3320,0
20240116,193100,1507297840,3320,3320,3320,3320,0
20240116,193000,1507297840,3320,3320,3320,3320,0
20240116,192900,1507297840,3320,3320,3320,3320,0
20240116,192800,1507297840,3320,3320,3320,3320,0
20240116,192700,1507297840,3320,3320,3320,3320,0
20240116,192600,1507297840,3320,3320,3320,3320,0
20240116,192500,1507297840,3320,3320,3320,3320,0
20240116,192400,1507297840,3320,3320,3320,3320,0
20240116,192300,1507297840,3320,3320,3320,3320,0
20240116,192200,1507297840,3320,3320,3320,3320,0
20240116,192100,1507297840,3320,3320,3320,3320,0
20240116,192000,1507297840,3320,3320,3320,3320,0
20240116,191900,1507297840,3320,3320,3320,3320,0
20240116,191800,1507297840,3320,3320,3320,3320,0
20240116,191700,1507297840,3320,3320,3320,3320,0
20240116,191600,1507297840,3320,3320,3320,3320,0
20240116,191500,1507297840,3320,3320,3320,3320,0
20240116,191400,1507297840,3320,3320,3320,3320,0
20240116,191300,1507297840,3320,3320,3320,3320,0
20240116,191200,1507297840,3320,3320,3320,3320,0
20240116,191100,1507297840,3320,3320,3320,3320,0
20240116,191000,1507297840,3320,3320,3320,3320,0
20240116,190900,1507297840,3320,3320,3320,3320,0
20240116,190800,1507297840,3320,3320,3320,3320,0
20240116,190700,1507297840,3320,3320,3320,3320,0
20240116,190600,1507297840,3320,3320,3320,3320,4353
20240116,190500,1507297840,3320,3320,3320,3320,0
20240116,190400,1507297840,3320,3320,3320,3320,0
20240116,190300,1507297840,3320,3320,3320,3320,0
20240116,190200,1507297840,3320,3320,3320,3320,0
20240116,190100,1507297840,3320,3320,3320,3320,0
20240116,190000,1507297840,3320,3320,3320,3320,0
20240116,185900,1507297840,3320,3320,3320,3320,0
20240116,185800,1507297840,3320,3320,3320,3320,0
20240116,185700,1507297840,3320,3320,3320,3320,0
20240116,185600,1507297840,3320,3320,3320,3320,0
20240116,185500,1507297840,3320,3320,3320,3320,0
20240116,185400,1507297840,3320,3320,3320,3320,0
20240116,185300,1507297840,3320,3320,3320,3320,0
20240116,185200,1507297840,3320,3320,3320,3320,0
20240116,185100,1507297840,3320,3320,3320,3320,0
20240116,185000,1507297840,3320,3320,3320,3320,0
20240116,184900,1507297840,3320,3320,3320,3320,0
20240116,184800,1507297840,3320,3320,3320,3320,0
20240116,184700,1507297840,3320,3320,3320,3320,0
20240116,184600,1507297840,3320,3320,3320,3320,0
20240116,184500,1507297840,3320,3320,3320,3320,0
20240116,184400,1507297840,3320,3320,3320,3320,0
20240116,184300,1507297840,3320,3320,3320,3320,0
20240116,184200,1507297840,3320,3320,3320,3320,0
20240116,184100,1507297840,3320,3320,3320,3320,0
20240116,184000,1507297840,3320,3320,3320,3320,0
20240116,183900,1507297840,3320,3320,3320,3320,0
20240116,183800,1507297840,3320,3320,3320,3320,0
20240116,183700,1507297840,3320,3320,3320,3320,0
20240116,183600,1507297840,3320,3320,3320,3320,4353
20240116,183500,1507297840,3320,3320,3320,3320,0
20240116,183400,1507297840,3320,3320,3320,3320,0
20240116,183300,1507297840,3320,3320,3320,3320,0
20240116,183200,1507297840,3320,3320,3320,3320,0
20240116,183100,1507297840,3320,3320,3320,3320,0
20240116,183000,1507297840,3320,3320,3320,3320,0
20240116,182900,1507297840,3320,3320,3320,3320,0
20240116,182800,1507297840,3320,3320,3320,3320,0
20240116,182700,1507297840,3320,3320,3320,3320,0
20240116,182600,1507297840,3320,3320,3320,3320,0
20240116,182500,1507297840,3320,3320,3320,3320,0
20240116,182400,1507297840,3320,3320,3320,3320,0
20240116,182300,1507297840,3320,3320,3320,3320,0
20240116,182200,1507297840,3320,3320,3320,3320,0
20240116,182100,1507297840,3320,3320,3320,3320,0
20240116,182000,1507297840,3320,3320,3320,3320,0
20240116,181900,1507297840,3320,3320,3320,3320,0
20240116,181800,1507297840,3320,3320,3320,3320,0
20240116,181700,1507297840,3320,3320,3320,3320,0
20240116,181600,1507297840,3320,3320,3320,3320,0
20240116,181500,1507297840,3320,3320,3320,3320,0
20240116,181400,1507297840,3320,3320,3320,3320,0
20240116,181300,1507297840,3320,3320,3320,3320,0
20240116,181200,1507297840,3320,3320,3320,3320,0
20240116,181100,1507297840,3320,3320,3320,3320,0
20240116,181000,1507297840,3320,3320,3320,3320,0
20240116,180900,1507297840,3320,3320,3320,3320,0
20240116,180800,1507297840,3320,3320,3320,3320,0
20240116,180700,1507297840,3320,3320,3320,3320,0
20240116,180600,1507297840,3320,3320,3320,3320,4353
20240116,180500,1507297840,3320,3320,3320,3320,0
20240116,180400,1507297840,3320,3320,3320,3320,0
20240116,180300,1507297840,3320,3320,3320,3320,0
20240116,180200,1507297840,3320,3320,3320,3320,0
20240116,180100,1507297840,3320,3320,3320,3320,0
20240116,180000,1507297840,3320,3320,3320,3320,0
20240116,175900,1507297840,3320,3320,3320,3320,0
20240116,175800,1507297840,3320,3320,3320,3320,0
20240116,175700,1507297840,3320,3320,3320,3320,0
20240116,175600,1507297840,3320,3320,3320,3320,0
20240116,175500,1507297840,3320,3320,3320,3320,0
20240116,175400,1507297840,3320,3320,3320,3320,0
20240116,175300,1507297840,3320,3320,3320,3320,0
20240116,175200,1507297840,3320,3320,3320,3320,0
20240116,175100,1507297840,3320,3320,3320,3320,0
20240116,175000,1507297840,3320,3320,3320,3320,0
20240116,174900,1507297840,3320,3320,3320,3320,0
20240116,174800,1507297840,3320,3320,3320,3320,0
20240116,174700,1507297840,3320,3320,3320,3320,0
20240116,174600,1507297840,3320,3320,3320,3320,0
20240116,174500,1507297840,3320,3320,3320,3320,0
20240116,174400,1507297840,3320,3320,3320,3320,0
20240116,174300,1507297840,3320,3320,3320,3320,0
20240116,174200,1507297840,3320,3320,3320,3320,0
20240116,174100,1507297840,3320,3320,3320,3320,0
20240116,174000,1507297840,3320,3320,3320,3320,0
20240116,173900,1507297840,3320,3320,3320,3320,0
20240116,173800,1507297840,3320,3320,3320,3320,0
20240116,173700,1507297840,3320,3320,3320,3320,0
20240116,173600,1507297840,3320,3320,3320,3320,4353
20240116,173500,1507297840,3320,3320,3320,3320,0
20240116,173400,1507297840,3320,3320,3320,3320,0
20240116,173300,1507297840,3320,3320,3320,3320,0
20240116,173200,1507297840,3320,3320,3320,3320,0
20240116,173100,1507297840,3320,3320,3320,3320,0
20240116,173000,1507297840,3320,3320,3320,3320,0
20240116,172900,1507297840,3320,3320,3320,3320,0
20240116,172800,1507297840,3320,3320,3320,3320,0
20240116,172700,1507297840,3320,3320,3320,3320,0
20240116,172600,1507297840,3320,3320,3320,3320,0
20240116,172500,1507297840,3320,3320,3320,3320,0
20240116,172400,1507297840,3320,3320,3320,3320,0
20240116,172300,1507297840,3320,3320,3320,3320,0
20240116,172200,1507297840,3320,3320,3320,3320,0
20240116,172100,1507297840,3320,3320,3320,3320,0
20240116,172000,1507297840,3320,3320,3320,3320,0
20240116,171900,1507297840,3320,3320,3320,3320,0
20240116,171800,1507297840,3320,3320,3320,3320,0
20240116,171700,1507297840,3320,3320,3320,3320,0
20240116,171600,1507297840,3320,3320,3320,3320,0
20240116,171500,1507297840,3320,3320,3320,3320,0
20240116,171400,1507297840,3320,3320,3320,3320,0
20240116,171300,1507297840,3320,3320,3320,3320,0
20240116,171200,1507297840,3320,3320,3320,3320,0
20240116,171100,1507297840,3320,3320,3320,3320,0
20240116,171000,1507297840,3320,3320,3320,3320,0
20240116,170900,1507297840,3320,3320,3320,3320,0
20240116,170800,1507297840,3320,3320,3320,3320,0
20240116,170700,1507297840,3320,3320,3320,3320,0
20240116,170600,1507297840,3320,3320,3320,3320,4353
20240116,170500,1507297840,3320,3320,3320,3320,0
20240116,170400,1507297840,3320,3320,3320,3320,0
20240116,170300,1507297840,3320,3320,3320,3320,0
20240116,170200,1507297840,3320,3320,3320,3320,0
20240116,170100,1507297840,3320,3320,3320,3320,0
20240116,170000,1507297840,3320,3320,3320,3320,0
20240116,165900,1507297840,3320,3320,3320,3320,0
20240116,165800,1507297840,3320,3320,3320,3320,0
20240116,165700,1507297840,3320,3320,3320,3320,0
20240116,165600,1507297840,3320,3320,3320,3320,0
20240116,165500,1507297840,3320,3320,3320,3320,0
20240116,165400,1507297840,3320,3320,3320,3320,0
20240116,165300,1507297840,3320,3320,3320,3320,0
20240116,165200,1507297840,3320,3320,3320,3320,0
20240116,165100,1507297840,3320,3320,3320,3320,0
20240116,165000,1507297840,3320,3320,3320,3320,0
20240116,164900,1507297840,3320,3320,3320,3320,0
20240116,164800,1507297840,3320,3320,3320,3320,0
20240116,164700,1507297840,3320,3320,3320,3320,0
20240116,164600,1507297840,3320,3320,3320,3320,0
20240116,164500,1507297840,3320,3320,3320,3320,0
20240116,164400,1507297840,3320,3320,3320,3320,0
20240116,164300,1507297840,3320,3320,3320,3320,0
20240116,164200,1507297840,3320,3320,3320,3320,0
20240116,164100,1507297840,3320,3320,3320,3320,0
20240116,164000,1507297840,3320,3320,3320,3320,0
20240116,163900,1507297840,3320,3320,3320,3320,0
20240116,163800,1507297840,3320,3320,3320,3320,0
20240116,163700,1507297840,3320,3320,3320,3320,0
20240116,163600,1507297840,3320,3320,3320,3320,4353
20240116,163500,1507297840,3320,3320,3320,3320,0
20240116,163400,1507297840,3320,3320,3320,3320,0
20240116,163300,1507297840,3320,3320,3320,3320,0
20240116,163200,1507297840,3320,3320,3320,3320,0
20240116,163100,1507297840,3320,3320,3320,3320,0
20240116,163000,1507297840,3320,3320,3320,3320,0
20240116,162900,1507297840,3320,3320,3320,3320,0
20240116,162800,1507297840,3320,3320,3320,3320,0
20240116,162700,1507297840,3320,3320,3320,3320,0
20240116,162600,1507297840,3320,3320,3320,3320,0
20240116,162500,1507297840,3320,3320,3320,3320,0
20240116,162400,1507297840,3320,3320,3320,3320,0
20240116,162300,1507297840,3320,3320,3320,3320,0
20240116,162200,1507297840,3320,3320,3320,3320,0
20240116,162100,1507297840,3320,3320,3320,3320,0
20240116,162000,1507297840,3320,3320,3320,3320,0
20240116,161900,1507297840,3320,3320,3320,3320,0
20240116,161800,1507297840,3320,3320,3320,3320,0
20240116,161700,1507297840,3320,3320,3320,3320,0
20240116,161600,1507297840,3320,3320,3320,3320,0
20240116,161500,1507297840,3320,3320,3320,3320,0
20240116,161400,1507297840,3320,3320,3320,3320,0
20240116,161300,1507297840,3320,3320,3320,3320,0
20240116,161200,1507297840,3320,3320,3320,3320,0
20240116,161100,1507297840,3320,3320,3320,3320,0
20240116,161000,1507297840,3320,3320,3320,3320,0
20240116,160900,1507297840,3320,3320,3320,3320,0
20240116,160800,1507297840,3320,3320,3320,3320,0
20240116,160700,1507297840,3320,3320,3320,3320,0
20240116,160600,1507297840,3320,3320,3320,3320,4353
20240116,160500,1507297840,3320,3320,3320,3320,0
20240116,160400,1507297840,3320,3320,3320,3320,0
20240116,160300,1507297840,3320,3320,3320,3320,0
20240116,160200,1507297840,3320,3320,3320,3320,0
20240116,160100,1507297840,3320,3320,3320,3320,0
20240116,160000,1507297840,3320,3320,3320,3320,0
20240116,155900,1507297840,3320,3320,3320,3320,0
20240116,155800,1507297840,3320,3320,3320,3320,0
20240116,155700,1507297840,3320,3320,3320,3320,0
20240116,155600,1507297840,3320,3320,3320,3320,0
20240116,155500,1507297840,3320,3320,3320,3320,0
20240116,155400,1507297840,3320,3320,3320,3320,0
20240116,155300,1507297840,3320,3320,3320,3320,0
20240116,155200,1507297840,3320,3320,3320,3320,0
20240116,155100,1507297840,3320,3320,3320,3320,0
20240116,155000,1507297840,3320,3320,3320,3320,0
20240116,154900,1507297840,3320,3320,3320,3320,0
20240116,154800,1507297840,3320,3320,3320,3320,0
20240116,154700,1507297840,3320,3320,3320,3320,0
20240116,154600,1507297840,3320,3320,3320,3320,0
20240116,154500,1507297840,3320,3320,3320,3320,0
20240116,154400,1507297840,3320,3320,3320,3320,0
20240116,154300,1507297840,3320,3320,3320,3320,0
20240116,154200,1507297840,3320,3320,3320,3320,0
20240116,154100,1507297840,3320,3320,3320,3320,0
20240116,154000,1507297840,3320,3320,3320,3320,0
20240116,153900,1507297840,3320,3320,3320,3320,0
20240116,153800,1507297840,3320,3320,3320,3320,0
20240116,153700,1507297840,3320,3320,3320,3320,0
20240116,153600,1507297840,3320,3320,3320,3320,4353
20240116,153500,1507297840,3320,3320,3320,3320,0
20240116,153400,1507297840,3320,3320,3320,3320,0
20240116,153300,1507297840,3320,3320,3320,3320,0
20240116,153200,1507297840,3320,3320,3320,3320,0
20240116,153100,1507297840,3320,3320,3320,3320,0
20240116,153000,1507297840,3320,3320,3320,3320,4353
20240116,152900,1492845880,3320,3320,3320,3320,0
20240116,152800,1492845880,3320,3320,3320,3320,0
20240116,152700,1492845880,3320,3320,3320,3320,0
20240116,152600,1492845880,3320,3320,3320,3320,0
20240116,152500,1492845880,3320,3320,3320,3320,0
20240116,152400,1492845880,3320,3320,3320,3320,0
20240116,152300,1492845880,3320,3320,3320,3320,0
20240116,152200,1492845880,3320,3320,3320,3320,0
20240116,152100,1492845880,3320,3320,3320,3320,0
20240116,152000,1492845880,3320,3320,3320,3320,0
20240116,151900,1492845880,3320,3315,3330,3315,1547
20240116,151800,1487708895,3320,3315,3320,3310,760
20240116,151700,1485188655,3315,3320,3320,3315,330
20240116,151600,1484094665,3315,3315,3315,3315,80
20240116,151500,1483829465,3315,3310,3320,3305,2248
20240116,151400,1476378350,3310,3310,3310,3310,201
20240116,151300,1475713040,3310,3315,3315,3305,1930
20240116,151200,1469330315,3315,3315,3315,3315,103
20240116,151100,1468988870,3315,3315,3320,3315,24
20240116,151000,1468909305,3305,3305,3320,3305,717
20240116,150900,1466537980,3315,3305,3315,3305,972
20240116,150800,1463322400,3305,3310,3315,3305,1777
20240116,150700,1457440480,3315,3315,3315,3315,50
20240116,150600,1457274730,3315,3310,3315,3310,811
20240116,150500,1454588765,3310,3310,3310,3310,190
20240116,150400,1453959865,3310,3310,3310,3310,1023
20240116,150300,1450573735,3310,3305,3310,3305,962
20240116,150200,1447390010,3310,3310,3310,3310,1538
20240116,150100,1442299230,3315,3315,3315,3315,5
20240116,150000,1442282655,3310,3310,3310,3310,1434
20240116,145900,1437536115,3310,3310,3310,3305,344
20240116,145800,1436398325,3310,3310,3310,3305,295
20240116,145700,1435421880,3305,3310,3310,3305,253
20240116,145600,1434584545,3310,3310,3310,3310,20
20240116,145500,1434518345,3305,3310,3310,3305,407
20240116,145400,1433171275,3310,3315,3315,3310,13
20240116,145300,1433128240,3315,3305,3315,3305,26
20240116,145200,1433042100,3305,3310,3310,3305,3126
20240116,145100,1422708040,3310,3320,3320,3310,3102
20240116,145000,1412433575,3330,3325,3330,3325,5
20240116,144900,1412416935,3330,3325,3330,3325,6
20240116,144800,1412396970,3330,3330,3330,3330,0
20240116,144700,1412396970,3330,3325,3330,3325,505
20240116,144600,1410717840,3320,3320,3320,3320,1
20240116,144500,1410714520,3320,3325,3325,3320,77
20240116,144400,1410458855,3320,3320,3320,3320,1
20240116,144300,1410455535,3320,3320,3320,3320,0
20240116,144200,1410455535,3320,3320,3325,3320,68
20240116,144100,1410229740,3320,3320,3320,3320,0
20240116,144000,1410229740,3320,3320,3320,3320,250
20240116,143900,1409399740,3325,3325,3325,3325,0
20240116,143800,1409399740,3325,3310,3325,3310,259
20240116,143700,1408542230,3325,3320,3325,3310,79
20240116,143600,1408280430,3310,3320,3325,3310,110
20240116,143500,1407915975,3320,3310,3320,3310,852
20240116,143400,1405087940,3310,3320,3320,3310,349
20240116,143300,1403931600,3320,3320,3320,3310,1029
20240116,143200,1400517490,3320,3325,3325,3320,202
20240116,143100,1399845850,3325,3320,3325,3320,75
20240116,143000,1399596745,3320,3320,3330,3320,317
20240116,142900,1398544295,3330,3330,3330,3310,358
20240116,142800,1397359155,3330,3310,3330,3310,1598
20240116,142700,1392064025,3310,3305,3310,3300,3561
20240116,142600,1380295745,3300,3305,3305,3300,734
20240116,142500,1377872890,3305,3305,3305,3305,377
20240116,142400,1376626905,3305,3305,3305,3300,483
20240116,142300,1375031935,3300,3305,3310,3300,2138
20240116,142200,1367973225,3305,3310,3315,3300,7430
20240116,142100,1343440080,3305,3305,3315,3305,1760
20240116,142000,1337623260,3305,3315,3315,3305,12373
20240116,141900,1296704420,3320,3320,3320,3320,15
20240116,141800,1296654620,3315,3320,3320,3315,1625
20240116,141700,1291267495,3320,3320,3320,3320,10
20240116,141600,1291234295,3315,3320,3320,3315,1105
20240116,141500,1287570720,3315,3320,3320,3315,6898
20240116,141400,1264699685,3320,3320,3320,3320,35
20240116,141300,1264583485,3320,3325,3325,3320,10475
20240116,141200,1229805555,3325,3325,3325,3325,206
20240116,141100,1229120605,3325,3325,3330,3325,4116
20240116,141000,1215434835,3330,3330,3330,3330,185
20240116,140900,1214818785,3330,3335,3335,3330,517
20240116,140800,1213097115,3330,3330,3330,3330,300
20240116,140700,1212098115,3330,3330,3335,3330,112
20240116,140600,1211725140,3335,3325,3335,3325,57
20240116,140500,1211535315,3330,3330,3330,3330,4785
20240116,140400,1195601265,3330,3330,3330,3330,50
20240116,140300,1195434765,3330,3335,3335,3330,526
20240116,140200,1193680760,3335,3340,3340,3335,363
20240116,140100,1192470050,3335,3340,3345,3335,463
20240116,140000,1190925770,3345,3340,3345,3340,549
20240116,135900,1189090465,3340,3345,3345,3340,2
20240116,135800,1189083780,3345,3340,3345,3340,350
20240116,135700,1187913045,3340,3335,3345,3335,3
20240116,135600,1187903025,3345,3340,3345,3335,303
20240116,135500,1186890045,3340,3335,3340,3335,706
20240116,135400,1184533530,3335,3330,3335,3330,1292
20240116,135300,1180230750,3330,3330,3330,3330,1
20240116,135200,1180227420,3325,3325,3325,3325,4
20240116,135100,1180214120,3335,3325,3335,3325,15
20240116,135000,1180164200,3325,3325,3325,3325,316
20240116,134900,1179113500,3325,3325,3325,3325,628
20240116,134800,1177025400,3325,3325,3325,3325,0
20240116,134700,1177025400,3325,3325,3325,3320,1550
20240116,134600,1171877650,3325,3330,3330,3325,161
20240116,134500,1171342275,3325,3325,3330,3325,152
20240116,134400,1170836870,3325,3325,3325,3320,4330
20240116,134300,1156447120,3325,3330,3330,3325,5040
20240116,134200,1139670400,3330,3335,3335,3330,7178
20240116,134100,1115759565,3335,3345,3345,3335,1520
20240116,134000,1110678270,3345,3345,3350,3345,914
20240116,133900,1107618440,3345,3345,3345,3345,2
20240116,133800,1107611750,3340,3340,3340,3340,0
20240116,133700,1107611750,3340,3345,3345,3340,240
20240116,133600,1106808955,3345,3345,3345,3345,61
20240116,133500,1106604910,3340,3340,3340,3340,0
20240116,133400,1106604910,3340,3345,3345,3340,5
20240116,133300,1106588200,3350,3350,3350,3350,0
20240116,133200,1106588200,3350,3350,3350,3340,544
20240116,133100,1104766105,3335,3355,3355,3330,258
20240116,133000,1103901730,3335,3360,3360,3335,12055
20240116,132900,1063623855,3355,3355,3355,3355,50
20240116,132800,1063456105,3360,3360,3360,3355,53
20240116,132700,1063278030,3360,3360,3365,3345,1862
20240116,132600,1057041625,3365,3360,3365,3360,261
20240116,132500,1056164660,3360,3360,3360,3355,316
20240116,132400,1055102905,3355,3360,3360,3355,28
20240116,132300,1055008875,3355,3360,3360,3355,21
20240116,132200,1054938320,3355,3360,3360,3355,93
20240116,132100,1054625870,3350,3355,3360,3350,22
20240116,132000,1054551965,3360,3355,3360,3355,346
20240116,131900,1053390905,3355,3345,3355,3345,41
20240116,131800,1053253650,3345,3350,3350,3345,184
20240116,131700,1052637400,3350,3345,3350,3345,704
20240116,131600,1050280020,3345,3345,3345,3345,0
20240116,131500,1050280020,3345,3345,3345,3345,217
20240116,131400,1049554155,3345,3345,3350,3345,324
20240116,131300,1048470290,3350,3345,3350,3345,14
20240116,131200,1048423405,3340,3340,3340,3340,0
20240116,131100,1048423405,3340,3340,3340,3340,113
20240116,131000,1048045985,3340,3340,3345,3340,1011
20240116,130900,1044669240,3340,3350,3350,3340,1186
20240116,130800,1040707355,3350,3350,3350,3350,5
20240116,130700,1040690605,3350,3340,3350,3340,962
20240116,130600,1037477515,3340,3340,3340,3340,167
20240116,130500,1036919735,3340,3340,3340,3340,51
20240116,130400,1036749395,3335,3335,3335,3335,864
20240116,130300,1033867955,3335,3340,3340,3335,1880
20240116,130200,1027598030,3340,3350,3350,3335,4034
20240116,130100,1014125975,3345,3345,3345,3345,500
20240116,130000,1012453475,3345,3355,3355,3345,1216
20240116,125900,1008385445,3355,3350,3355,3350,194
20240116,125800,1007735540,3355,3350,3355,3350,856
20240116,125700,1004867410,3350,3355,3355,3350,342
20240116,125600,1003721700,3345,3345,3345,3345,97
20240116,125500,1003397235,3345,3345,3345,3345,18
20240116,125400,1003337025,3345,3345,3345,3340,1102
20240116,125300,999650935,3350,3350,3355,3350,591
20240116,125200,997671010,3350,3350,3350,3350,1012
20240116,125100,994280810,3350,3350,3350,3350,122
20240116,125000,993872110,3350,3345,3350,3340,4290
20240116,124900,979532585,3345,3350,3350,3340,872
20240116,124800,976618385,3345,3355,3355,3345,11087
20240116,124700,939481015,3355,3355,3355,3355,1170
20240116,124600,935555665,3355,3355,3370,3355,26
20240116,124500,935468285,3350,3355,3360,3350,4726
20240116,124400,919615655,3365,3365,3380,3360,5713
20240116,124300,900406770,3380,3380,3380,3380,3
20240116,124200,900396630,3380,3380,3380,3365,32
20240116,124100,900288920,3370,3370,3380,3370,7
20240116,124000,900265320,3370,3370,3370,3365,1113
20240116,123900,896514515,3370,3375,3375,3370,393
20240116,123800,895189905,3375,3380,3380,3375,3662
20240116,123700,882830150,3375,3375,3380,3375,190
20240116,123600,882188730,3380,3380,3380,3380,100
20240116,123500,881850730,3380,3380,3380,3375,156
20240116,123400,881323620,3375,3380,3385,3375,1297
20240116,123300,876946155,3380,3375,3380,3375,284
20240116,123200,875987235,3375,3380,3380,3370,323
20240116,123100,874897480,3385,3385,3385,3385,374
20240116,123000,873631490,3380,3380,3385,3375,702
20240116,122900,871260725,3380,3380,3380,3380,101
20240116,122800,870919345,3375,3375,3380,3375,1173
20240116,122700,866960315,3375,3375,3375,3375,200
20240116,122600,866285315,3375,3375,3375,3375,89
20240116,122500,865984940,3375,3365,3375,3365,1043
20240116,122400,862475025,3370,3370,3370,3370,190
20240116,122300,861834725,3370,3370,3370,3370,269
20240116,122200,860928195,3375,3370,3375,3370,65
20240116,122100,860709065,3370,3370,3370,3370,184
20240116,122000,860088985,3370,3365,3370,3365,265
20240116,121900,859196050,3360,3365,3365,3360,977
20240116,121800,855912445,3365,3370,3370,3365,110
20240116,121700,855542045,3370,3370,3370,3370,354
20240116,121600,854349065,3370,3370,3370,3370,30
20240116,121500,854247965,3365,3365,3370,3365,3
20240116,121400,854237865,3370,3365,3370,3365,488
20240116,121300,852593765,3365,3370,3370,3360,701
20240116,121200,850236400,3370,3370,3370,3370,500
20240116,121100,848551400,3370,3370,3370,3370,383
20240116,121000,847260690,3370,3360,3370,3360,823
20240116,120900,844495350,3360,3360,3360,3360,1380
20240116,120800,839858550,3360,3360,3360,3355,1373
20240116,120700,835251290,3360,3360,3360,3360,807
20240116,120600,832539770,3360,3360,3365,3360,1353
20240116,120500,827988680,3365,3370,3370,3365,42
20240116,120400,827847335,3365,3375,3375,3365,455
20240116,120300,826313610,3375,3370,3375,3370,30
20240116,120200,826212365,3375,3370,3375,3370,2265
20240116,120100,818579310,3370,3360,3370,3360,201
20240116,120000,817903080,3360,3360,3360,3355,698
20240116,115900,815557810,3360,3365,3365,3355,7688
20240116,115800,789715090,3370,3370,3375,3370,2343
20240116,115700,781813525,3375,3375,3375,3375,0
20240116,115600,781813525,3375,3365,3375,3365,1288
20240116,115500,777467525,3365,3370,3375,3365,639
20240116,115400,775314030,3375,3385,3385,3375,164
20240116,115300,774760520,3375,3375,3375,3375,0
20240116,115200,774760520,3375,3380,3380,3375,248
20240116,115100,773923000,3380,3375,3380,3375,101
20240116,115000,773582120,3380,3380,3380,3380,0
20240116,114900,773582120,3380,3370,3380,3365,1101
20240116,114800,769872010,3380,3370,3380,3370,135
20240116,114700,769417050,3365,3370,3370,3365,1098
20240116,114600,765718290,3370,3380,3380,3370,1862
20240116,114500,759436860,3380,3390,3390,3380,474
20240116,114400,757834680,3390,3390,3390,3390,143
20240116,114300,757349910,3390,3390,3395,3390,204
20240116,114200,756658345,3390,3390,3390,3380,52
20240116,114100,756482075,3380,3385,3390,3380,722
20240116,114000,754036535,3385,3380,3385,3380,2061
20240116,113900,747069730,3380,3375,3380,3370,830
20240116,113800,744264840,3380,3375,3380,3370,622
20240116,113700,742165185,3370,3370,3370,3370,343
20240116,113600,741009275,3370,3375,3375,3370,518
20240116,113500,739263590,3370,3370,3370,3370,181
20240116,113400,738653620,3370,3370,3370,3370,1639
20240116,113300,733130190,3370,3375,3375,3370,110
20240116,113200,732759455,3385,3390,3390,3385,205
20240116,113100,732064530,3395,3395,3395,3395,300
20240116,113000,731046030,3395,3385,3395,3370,10568
20240116,112900,695384735,3385,3395,3395,3385,424
20240116,112800,693949480,3385,3390,3390,3385,284
20240116,112700,692987755,3385,3390,3390,3385,833
20240116,112600,690165385,3395,3395,3395,3395,81
20240116,112500,689890390,3395,3395,3395,3395,525
20240116,112400,688108015,3395,3395,3395,3395,61
20240116,112300,687900920,3385,3385,3385,3385,1
20240116,112200,687897535,3385,3385,3385,3385,500
20240116,112100,686205035,3400,3400,3400,3380,2002
20240116,112000,679425570,3400,3400,3400,3400,1467
20240116,111900,674437770,3400,3390,3400,3385,114
20240116,111800,674050545,3390,3390,3390,3390,961
20240116,111700,670792755,3380,3380,3390,3380,1080
20240116,111600,667142155,3380,3390,3390,3375,607
20240116,111500,665091735,3390,3390,3390,3385,121
20240116,111400,664681550,3390,3375,3390,3370,1311
20240116,111300,660261840,3375,3385,3385,3365,4344
20240116,111200,645611360,3405,3405,3405,3380,3014
20240116,111100,635421740,3410,3410,3410,3380,5143
20240116,111000,617977970,3410,3405,3410,3400,5047
20240116,110900,600816300,3405,3410,3410,3405,1001
20240116,110800,597407890,3405,3405,3405,3405,1060
20240116,110700,593798590,3410,3410,3410,3405,411
20240116,110600,592399080,3405,3430,3430,3390,3687
20240116,110500,579885885,3400,3420,3430,3400,13405
20240116,110400,534209730,3415,3420,3420,3415,212
20240116,110300,533485025,3415,3420,3420,3415,241
20240116,110200,532660820,3420,3410,3420,3410,251
20240116,110100,531803405,3420,3420,3420,3410,1447
20240116,110000,526865665,3420,3420,3420,3420,3
20240116,105900,526855405,3415,3415,3420,3410,800
20240116,105800,524123900,3415,3405,3415,3400,5552
20240116,105700,505217205,3405,3410,3415,3405,581
20240116,105600,503236875,3410,3415,3415,3410,110
20240116,105500,502861625,3420,3420,3420,3420,18
20240116,105400,502800065,3420,3415,3420,3415,55
20240116,105300,502612210,3425,3425,3425,3425,48
20240116,105200,502447810,3400,3430,3430,3400,710
20240116,105100,500029860,3430,3415,3430,3400,1450
20240116,105000,495089770,3430,3410,3430,3410,152
20240116,104900,494571420,3430,3425,3445,3400,15261
20240116,104800,442520745,3425,3440,3440,3425,45
20240116,104700,442366395,3420,3435,3435,3420,687
20240116,104600,440015170,3435,3435,3435,3435,17
20240116,104500,439956775,3425,3440,3440,3425,400
20240116,104400,438583220,3440,3440,3440,3440,0
20240116,104300,438583220,3440,3450,3450,3420,2001
20240116,104200,431734775,3470,3455,3470,3420,1611
20240116,104100,426204555,3470,3440,3470,3435,903
20240116,104000,423089535,3460,3480,3495,3460,873
20240116,103900,420066790,3495,3500,3500,3495,253
20240116,103800,419182380,3500,3485,3500,3460,958
20240116,103700,415836895,3485,3475,3485,3460,397
20240116,103600,414458480,3475,3475,3475,3475,130
20240116,103500,414006730,3475,3475,3475,3475,1
20240116,103400,414003255,3470,3460,3470,3460,800
20240116,103300,411230255,3465,3460,3465,3460,151
20240116,103200,410707045,3465,3460,3465,3435,1143
20240116,103100,406752985,3440,3460,3460,3440,1052
20240116,103000,403127775,3450,3450,3460,3435,3221
20240116,102900,392015455,3430,3435,3450,3430,2663
20240116,102800,382864130,3435,3440,3440,3435,859
20240116,102700,379909420,3440,3440,3440,3440,51
20240116,102600,379733980,3445,3440,3445,3440,792
20240116,102500,377009485,3440,3445,3445,3440,658
20240116,102400,374744215,3445,3445,3445,3440,157
20240116,102300,374203850,3445,3435,3445,3435,1321
20240116,102200,369666205,3435,3435,3435,3435,1
20240116,102100,369662770,3435,3430,3435,3430,364
20240116,102000,368414180,3435,3445,3445,3430,360
20240116,101900,367178280,3445,3445,3445,3445,115
20240116,101800,366782105,3445,3445,3445,3430,151
20240116,101700,366263035,3445,3445,3445,3445,20
20240116,101600,366194135,3445,3440,3445,3440,31
20240116,101500,366087490,3445,3420,3445,3420,2
20240116,101400,366080625,3445,3440,3445,3420,111
20240116,101300,365699385,3445,3440,3445,3440,35
20240116,101200,365578855,3445,3445,3445,3445,50
20240116,101100,365406605,3445,3440,3445,3440,506
20240116,101000,363665960,3445,3430,3445,3430,1010
20240116,100900,360198105,3405,3415,3430,3405,2353
20240116,100800,352165760,3435,3410,3435,3405,613
20240116,100700,350067460,3410,3420,3420,3410,493
20240116,100600,348386100,3420,3425,3425,3420,158
20240116,100500,347845400,3430,3430,3435,3410,2233
20240116,100400,340209040,3430,3430,3430,3425,230
20240116,100300,339420390,3430,3410,3435,3410,49
20240116,100200,339252305,3435,3440,3450,3400,20736
20240116,100100,268551475,3450,3460,3460,3450,427
20240116,100000,267077415,3460,3450,3465,3450,171
20240116,095900,266486155,3465,3465,3465,3465,3
20240116,095800,266475760,3450,3460,3460,3450,4290
20240116,095700,251668335,3465,3465,3465,3465,23
20240116,095600,251588640,3465,3470,3470,3465,267
20240116,095500,250663135,3470,3460,3470,3450,3709
20240116,095400,237849985,3460,3470,3470,3460,606
20240116,095300,235753165,3470,3460,3475,3450,1295
20240116,095200,231282535,3480,3475,3480,3400,10128
20240116,095100,196510320,3475,3500,3500,3475,7858
20240116,095000,169072785,3510,3505,3510,3500,2124
20240116,094900,161630805,3505,3505,3515,3505,264
20240116,094800,160705015,3505,3515,3515,3505,3752
20240116,094700,147537350,3510,3520,3520,3510,512
20240116,094600,145739890,3520,3520,3520,3510,150
20240116,094500,145212890,3520,3515,3520,3505,490
20240116,094400,143492905,3520,3510,3520,3510,1192
20240116,094300,139308890,3510,3525,3525,3510,1386
20240116,094200,134437165,3530,3530,3530,3520,100
20240116,094100,134084655,3530,3520,3530,3520,698
20240116,094000,131627460,3520,3525,3530,3520,4826
20240116,093900,114620490,3530,3520,3530,3520,196
20240116,093800,113929970,3520,3525,3530,3520,412
20240116,093700,112477555,3525,3525,3525,3525,0
20240116,093600,112477555,3525,3535,3535,3525,549
20240116,093500,110537870,3535,3520,3545,3520,575
20240116,093400,108513830,3520,3520,3520,3520,587
20240116,093300,106447590,3520,3520,3520,3520,0
20240116,093200,106447590,3520,3530,3545,3520,2007
20240116,093100,99373610,3530,3545,3545,3530,888
20240116,093000,96235980,3550,3545,3550,3545,706
20240116,092900,93733205,3530,3530,3545,3530,246
20240116,092800,92864700,3530,3550,3550,3530,1429
20240116,092700,87807215,3540,3550,3555,3540,1222
20240116,092600,83469435,3555,3570,3570,3555,934
20240116,092500,80144305,3570,3575,3575,3570,782
20240116,092400,77349965,3575,3585,3585,3575,492
20240116,092300,75588680,3600,3600,3600,3590,403
20240116,092200,74139380,3600,3600,3600,3580,29
20240116,092100,74035040,3600,3580,3600,3575,2702
20240116,092000,64331740,3580,3595,3595,3580,998
20240116,091900,60756515,3590,3600,3600,3590,511
20240116,091800,58921230,3605,3600,3605,3600,593
20240116,091700,56783655,3605,3605,3610,3585,743
20240116,091600,54105055,3605,3595,3605,3595,405
20240116,091500,52647255,3595,3575,3595,3575,185
20240116,091400,51983975,3580,3600,3600,3580,470
20240116,091300,50298445,3600,3590,3600,3575,2416
20240116,091200,41628275,3590,3585,3600,3585,523
20240116,091100,39753200,3600,3580,3600,3580,721
20240116,091000,37168330,3580,3585,3605,3575,674
20240116,090900,34748980,3575,3560,3575,3535,2353
20240116,090800,26360225,3560,3555,3560,3555,683
20240116,090700,23931195,3560,3550,3560,3550,1034
20240116,090600,20257630,3550,3550,3550,3550,591
20240116,090500,18159580,3530,3540,3555,3530,1431
20240116,090400,13107790,3555,3550,3555,3550,1001
20240116,090300,9554235,3555,3535,3555,3535,349
20240116,090200,8314520,3555,3555,3555,3555,374
20240116,090100,6984950,3555,3555,3555,3555,190
20240116,090000,6309500,3555,3530,3555,3530,1787