stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,212100,1673709110,6600,6600,6600,6600,972
20240119,212000,1673709110,6600,6600,6600,6600,0
20240119,211900,1673709110,6600,6600,6600,6600,0
20240119,211800,1673709110,6600,6600,6600,6600,0
20240119,211700,1673709110,6600,6600,6600,6600,0
20240119,211600,1673709110,6600,6600,6600,6600,0
20240119,211500,1673709110,6600,6600,6600,6600,0
20240119,211400,1673709110,6600,6600,6600,6600,0
20240119,211300,1673709110,6600,6600,6600,6600,0
20240119,211200,1673709110,6600,6600,6600,6600,0
20240119,211100,1673709110,6600,6600,6600,6600,0
20240119,211000,1673709110,6600,6600,6600,6600,0
20240119,210900,1673709110,6600,6600,6600,6600,0
20240119,210800,1673709110,6600,6600,6600,6600,0
20240119,210700,1673709110,6600,6600,6600,6600,0
20240119,210600,1673709110,6600,6600,6600,6600,0
20240119,210500,1673709110,6600,6600,6600,6600,0
20240119,210400,1673709110,6600,6600,6600,6600,0
20240119,210300,1673709110,6600,6600,6600,6600,0
20240119,210200,1673709110,6600,6600,6600,6600,0
20240119,210100,1673709110,6600,6600,6600,6600,0
20240119,210000,1673709110,6600,6600,6600,6600,0
20240119,205900,1673709110,6600,6600,6600,6600,0
20240119,205800,1673709110,6600,6600,6600,6600,0
20240119,205700,1673709110,6600,6600,6600,6600,0
20240119,205600,1673709110,6600,6600,6600,6600,0
20240119,205500,1673709110,6600,6600,6600,6600,0
20240119,205400,1673709110,6600,6600,6600,6600,0
20240119,205300,1673709110,6600,6600,6600,6600,0
20240119,205200,1673709110,6600,6600,6600,6600,0
20240119,205100,1673709110,6600,6600,6600,6600,972
20240119,205000,1673709110,6600,6600,6600,6600,0
20240119,204900,1673709110,6600,6600,6600,6600,0
20240119,204800,1673709110,6600,6600,6600,6600,0
20240119,204700,1673709110,6600,6600,6600,6600,0
20240119,204600,1673709110,6600,6600,6600,6600,0
20240119,204500,1673709110,6600,6600,6600,6600,0
20240119,204400,1673709110,6600,6600,6600,6600,0
20240119,204300,1673709110,6600,6600,6600,6600,0
20240119,204200,1673709110,6600,6600,6600,6600,0
20240119,204100,1673709110,6600,6600,6600,6600,0
20240119,204000,1673709110,6600,6600,6600,6600,0
20240119,203900,1673709110,6600,6600,6600,6600,0
20240119,203800,1673709110,6600,6600,6600,6600,0
20240119,203700,1673709110,6600,6600,6600,6600,0
20240119,203600,1673709110,6600,6600,6600,6600,0
20240119,203500,1673709110,6600,6600,6600,6600,0
20240119,203400,1673709110,6600,6600,6600,6600,0
20240119,203300,1673709110,6600,6600,6600,6600,0
20240119,203200,1673709110,6600,6600,6600,6600,0
20240119,203100,1673709110,6600,6600,6600,6600,0
20240119,203000,1673709110,6600,6600,6600,6600,0
20240119,202900,1673709110,6600,6600,6600,6600,0
20240119,202800,1673709110,6600,6600,6600,6600,0
20240119,202700,1673709110,6600,6600,6600,6600,0
20240119,202600,1673709110,6600,6600,6600,6600,0
20240119,202500,1673709110,6600,6600,6600,6600,0
20240119,202400,1673709110,6600,6600,6600,6600,0
20240119,202300,1673709110,6600,6600,6600,6600,0
20240119,202200,1673709110,6600,6600,6600,6600,0
20240119,202100,1673709110,6600,6600,6600,6600,972
20240119,202000,1673709110,6600,6600,6600,6600,0
20240119,201900,1673709110,6600,6600,6600,6600,0
20240119,201800,1673709110,6600,6600,6600,6600,0
20240119,201700,1673709110,6600,6600,6600,6600,0
20240119,201600,1673709110,6600,6600,6600,6600,0
20240119,201500,1673709110,6600,6600,6600,6600,0
20240119,201400,1673709110,6600,6600,6600,6600,0
20240119,201300,1673709110,6600,6600,6600,6600,0
20240119,201200,1673709110,6600,6600,6600,6600,0
20240119,201100,1673709110,6600,6600,6600,6600,0
20240119,201000,1673709110,6600,6600,6600,6600,0
20240119,200900,1673709110,6600,6600,6600,6600,0
20240119,200800,1673709110,6600,6600,6600,6600,0
20240119,200700,1673709110,6600,6600,6600,6600,0
20240119,200600,1673709110,6600,6600,6600,6600,0
20240119,200500,1673709110,6600,6600,6600,6600,0
20240119,200400,1673709110,6600,6600,6600,6600,0
20240119,200300,1673709110,6600,6600,6600,6600,0
20240119,200200,1673709110,6600,6600,6600,6600,0
20240119,200100,1673709110,6600,6600,6600,6600,0
20240119,200000,1673709110,6600,6600,6600,6600,0
20240119,195900,1673709110,6600,6600,6600,6600,0
20240119,195800,1673709110,6600,6600,6600,6600,0
20240119,195700,1673709110,6600,6600,6600,6600,0
20240119,195600,1673709110,6600,6600,6600,6600,0
20240119,195500,1673709110,6600,6600,6600,6600,0
20240119,195400,1673709110,6600,6600,6600,6600,0
20240119,195300,1673709110,6600,6600,6600,6600,0
20240119,195200,1673709110,6600,6600,6600,6600,0
20240119,195100,1673709110,6600,6600,6600,6600,972
20240119,195000,1673709110,6600,6600,6600,6600,0
20240119,194900,1673709110,6600,6600,6600,6600,0
20240119,194800,1673709110,6600,6600,6600,6600,0
20240119,194700,1673709110,6600,6600,6600,6600,0
20240119,194600,1673709110,6600,6600,6600,6600,0
20240119,194500,1673709110,6600,6600,6600,6600,0
20240119,194400,1673709110,6600,6600,6600,6600,0
20240119,194300,1673709110,6600,6600,6600,6600,0
20240119,194200,1673709110,6600,6600,6600,6600,0
20240119,194100,1673709110,6600,6600,6600,6600,0
20240119,194000,1673709110,6600,6600,6600,6600,0
20240119,193900,1673709110,6600,6600,6600,6600,0
20240119,193800,1673709110,6600,6600,6600,6600,0
20240119,193700,1673709110,6600,6600,6600,6600,0
20240119,193600,1673709110,6600,6600,6600,6600,0
20240119,193500,1673709110,6600,6600,6600,6600,0
20240119,193400,1673709110,6600,6600,6600,6600,0
20240119,193300,1673709110,6600,6600,6600,6600,0
20240119,193200,1673709110,6600,6600,6600,6600,0
20240119,193100,1673709110,6600,6600,6600,6600,0
20240119,193000,1673709110,6600,6600,6600,6600,0
20240119,192900,1673709110,6600,6600,6600,6600,0
20240119,192800,1673709110,6600,6600,6600,6600,0
20240119,192700,1673709110,6600,6600,6600,6600,0
20240119,192600,1673709110,6600,6600,6600,6600,0
20240119,192500,1673709110,6600,6600,6600,6600,0
20240119,192400,1673709110,6600,6600,6600,6600,0
20240119,192300,1673709110,6600,6600,6600,6600,0
20240119,192200,1673709110,6600,6600,6600,6600,0
20240119,192100,1673709110,6600,6600,6600,6600,972
20240119,192000,1673709110,6600,6600,6600,6600,0
20240119,191900,1673709110,6600,6600,6600,6600,0
20240119,191800,1673709110,6600,6600,6600,6600,0
20240119,191700,1673709110,6600,6600,6600,6600,0
20240119,191600,1673709110,6600,6600,6600,6600,0
20240119,191500,1673709110,6600,6600,6600,6600,0
20240119,191400,1673709110,6600,6600,6600,6600,0
20240119,191300,1673709110,6600,6600,6600,6600,0
20240119,191200,1673709110,6600,6600,6600,6600,0
20240119,191100,1673709110,6600,6600,6600,6600,0
20240119,191000,1673709110,6600,6600,6600,6600,0
20240119,190900,1673709110,6600,6600,6600,6600,0
20240119,190800,1673709110,6600,6600,6600,6600,0
20240119,190700,1673709110,6600,6600,6600,6600,0
20240119,190600,1673709110,6600,6600,6600,6600,0
20240119,190500,1673709110,6600,6600,6600,6600,0
20240119,190400,1673709110,6600,6600,6600,6600,0
20240119,190300,1673709110,6600,6600,6600,6600,0
20240119,190200,1673709110,6600,6600,6600,6600,0
20240119,190100,1673709110,6600,6600,6600,6600,0
20240119,190000,1673709110,6600,6600,6600,6600,0
20240119,185900,1673709110,6600,6600,6600,6600,0
20240119,185800,1673709110,6600,6600,6600,6600,0
20240119,185700,1673709110,6600,6600,6600,6600,0
20240119,185600,1673709110,6600,6600,6600,6600,0
20240119,185500,1673709110,6600,6600,6600,6600,0
20240119,185400,1673709110,6600,6600,6600,6600,0
20240119,185300,1673709110,6600,6600,6600,6600,0
20240119,185200,1673709110,6600,6600,6600,6600,0
20240119,185100,1673709110,6600,6600,6600,6600,972
20240119,185000,1673709110,6600,6600,6600,6600,0
20240119,184900,1673709110,6600,6600,6600,6600,0
20240119,184800,1673709110,6600,6600,6600,6600,0
20240119,184700,1673709110,6600,6600,6600,6600,0
20240119,184600,1673709110,6600,6600,6600,6600,0
20240119,184500,1673709110,6600,6600,6600,6600,0
20240119,184400,1673709110,6600,6600,6600,6600,0
20240119,184300,1673709110,6600,6600,6600,6600,0
20240119,184200,1673709110,6600,6600,6600,6600,0
20240119,184100,1673709110,6600,6600,6600,6600,0
20240119,184000,1673709110,6600,6600,6600,6600,0
20240119,183900,1673709110,6600,6600,6600,6600,0
20240119,183800,1673709110,6600,6600,6600,6600,0
20240119,183700,1673709110,6600,6600,6600,6600,0
20240119,183600,1673709110,6600,6600,6600,6600,0
20240119,183500,1673709110,6600,6600,6600,6600,0
20240119,183400,1673709110,6600,6600,6600,6600,0
20240119,183300,1673709110,6600,6600,6600,6600,0
20240119,183200,1673709110,6600,6600,6600,6600,0
20240119,183100,1673709110,6600,6600,6600,6600,0
20240119,183000,1673709110,6600,6600,6600,6600,0
20240119,182900,1673709110,6600,6600,6600,6600,0
20240119,182800,1673709110,6600,6600,6600,6600,0
20240119,182700,1673709110,6600,6600,6600,6600,0
20240119,182600,1673709110,6600,6600,6600,6600,0
20240119,182500,1673709110,6600,6600,6600,6600,0
20240119,182400,1673709110,6600,6600,6600,6600,0
20240119,182300,1673709110,6600,6600,6600,6600,0
20240119,182200,1673709110,6600,6600,6600,6600,0
20240119,182100,1673709110,6600,6600,6600,6600,972
20240119,182000,1673709110,6600,6600,6600,6600,0
20240119,181900,1673709110,6600,6600,6600,6600,0
20240119,181800,1673709110,6600,6600,6600,6600,0
20240119,181700,1673709110,6600,6600,6600,6600,0
20240119,181600,1673709110,6600,6600,6600,6600,0
20240119,181500,1673709110,6600,6600,6600,6600,0
20240119,181400,1673709110,6600,6600,6600,6600,0
20240119,181300,1673709110,6600,6600,6600,6600,0
20240119,181200,1673709110,6600,6600,6600,6600,0
20240119,181100,1673709110,6600,6600,6600,6600,0
20240119,181000,1673709110,6600,6600,6600,6600,0
20240119,180900,1673709110,6600,6600,6600,6600,0
20240119,180800,1673709110,6600,6600,6600,6600,0
20240119,180700,1673709110,6600,6600,6600,6600,0
20240119,180600,1673709110,6600,6600,6600,6600,0
20240119,180500,1673709110,6600,6600,6600,6600,0
20240119,180400,1673709110,6600,6600,6600,6600,0
20240119,180300,1673709110,6600,6600,6600,6600,0
20240119,180200,1673709110,6600,6600,6600,6600,0
20240119,180100,1673709110,6600,6600,6600,6600,0
20240119,180000,1673709110,6600,6600,6600,6600,0
20240119,175900,1673709110,6600,6600,6600,6600,0
20240119,175800,1673709110,6600,6600,6600,6600,0
20240119,175700,1673709110,6600,6600,6600,6600,0
20240119,175600,1673709110,6600,6600,6600,6600,0
20240119,175500,1673709110,6600,6600,6600,6600,0
20240119,175400,1673709110,6600,6600,6600,6600,0
20240119,175300,1673709110,6600,6600,6600,6600,0
20240119,175200,1673709110,6600,6600,6600,6600,0
20240119,175100,1673709110,6600,6600,6600,6600,972
20240119,175000,1673709110,6600,6600,6600,6600,0
20240119,174900,1673709110,6600,6600,6600,6600,0
20240119,174800,1673709110,6600,6600,6600,6600,0
20240119,174700,1673709110,6600,6600,6600,6600,0
20240119,174600,1673709110,6600,6600,6600,6600,0
20240119,174500,1673709110,6600,6600,6600,6600,0
20240119,174400,1673709110,6600,6600,6600,6600,0
20240119,174300,1673709110,6600,6600,6600,6600,0
20240119,174200,1673709110,6600,6600,6600,6600,0
20240119,174100,1673709110,6600,6600,6600,6600,0
20240119,174000,1673709110,6600,6600,6600,6600,0
20240119,173900,1673709110,6600,6600,6600,6600,0
20240119,173800,1673709110,6600,6600,6600,6600,0
20240119,173700,1673709110,6600,6600,6600,6600,0
20240119,173600,1673709110,6600,6600,6600,6600,0
20240119,173500,1673709110,6600,6600,6600,6600,0
20240119,173400,1673709110,6600,6600,6600,6600,0
20240119,173300,1673709110,6600,6600,6600,6600,0
20240119,173200,1673709110,6600,6600,6600,6600,0
20240119,173100,1673709110,6600,6600,6600,6600,0
20240119,173000,1673709110,6600,6600,6600,6600,0
20240119,172900,1673709110,6600,6600,6600,6600,0
20240119,172800,1673709110,6600,6600,6600,6600,0
20240119,172700,1673709110,6600,6600,6600,6600,0
20240119,172600,1673709110,6600,6600,6600,6600,0
20240119,172500,1673709110,6600,6600,6600,6600,0
20240119,172400,1673709110,6600,6600,6600,6600,0
20240119,172300,1673709110,6600,6600,6600,6600,0
20240119,172200,1673709110,6600,6600,6600,6600,0
20240119,172100,1673709110,6600,6600,6600,6600,972
20240119,172000,1673709110,6600,6600,6600,6600,0
20240119,171900,1673709110,6600,6600,6600,6600,0
20240119,171800,1673709110,6600,6600,6600,6600,0
20240119,171700,1673709110,6600,6600,6600,6600,0
20240119,171600,1673709110,6600,6600,6600,6600,0
20240119,171500,1673709110,6600,6600,6600,6600,0
20240119,171400,1673709110,6600,6600,6600,6600,0
20240119,171300,1673709110,6600,6600,6600,6600,0
20240119,171200,1673709110,6600,6600,6600,6600,0
20240119,171100,1673709110,6600,6600,6600,6600,0
20240119,171000,1673709110,6600,6600,6600,6600,0
20240119,170900,1673709110,6600,6600,6600,6600,0
20240119,170800,1673709110,6600,6600,6600,6600,0
20240119,170700,1673709110,6600,6600,6600,6600,0
20240119,170600,1673709110,6600,6600,6600,6600,0
20240119,170500,1673709110,6600,6600,6600,6600,0
20240119,170400,1673709110,6600,6600,6600,6600,0
20240119,170300,1673709110,6600,6600,6600,6600,0
20240119,170200,1673709110,6600,6600,6600,6600,0
20240119,170100,1673709110,6600,6600,6600,6600,0
20240119,170000,1673709110,6600,6600,6600,6600,0
20240119,165900,1673709110,6600,6600,6600,6600,0
20240119,165800,1673709110,6600,6600,6600,6600,0
20240119,165700,1673709110,6600,6600,6600,6600,0
20240119,165600,1673709110,6600,6600,6600,6600,0
20240119,165500,1673709110,6600,6600,6600,6600,0
20240119,165400,1673709110,6600,6600,6600,6600,0
20240119,165300,1673709110,6600,6600,6600,6600,0
20240119,165200,1673709110,6600,6600,6600,6600,0
20240119,165100,1673709110,6600,6600,6600,6600,972
20240119,165000,1673709110,6600,6600,6600,6600,0
20240119,164900,1673709110,6600,6600,6600,6600,0
20240119,164800,1673709110,6600,6600,6600,6600,0
20240119,164700,1673709110,6600,6600,6600,6600,0
20240119,164600,1673709110,6600,6600,6600,6600,0
20240119,164500,1673709110,6600,6600,6600,6600,0
20240119,164400,1673709110,6600,6600,6600,6600,0
20240119,164300,1673709110,6600,6600,6600,6600,0
20240119,164200,1673709110,6600,6600,6600,6600,0
20240119,164100,1673709110,6600,6600,6600,6600,0
20240119,164000,1673709110,6600,6600,6600,6600,0
20240119,163900,1673709110,6600,6600,6600,6600,0
20240119,163800,1673709110,6600,6600,6600,6600,0
20240119,163700,1673709110,6600,6600,6600,6600,0
20240119,163600,1673709110,6600,6600,6600,6600,0
20240119,163500,1673709110,6600,6600,6600,6600,0
20240119,163400,1673709110,6600,6600,6600,6600,0
20240119,163300,1673709110,6600,6600,6600,6600,0
20240119,163200,1673709110,6600,6600,6600,6600,0
20240119,163100,1673709110,6600,6600,6600,6600,0
20240119,163000,1673709110,6600,6600,6600,6600,0
20240119,162900,1673709110,6600,6600,6600,6600,0
20240119,162800,1673709110,6600,6600,6600,6600,0
20240119,162700,1673709110,6600,6600,6600,6600,0
20240119,162600,1673709110,6600,6600,6600,6600,0
20240119,162500,1673709110,6600,6600,6600,6600,0
20240119,162400,1673709110,6600,6600,6600,6600,0
20240119,162300,1673709110,6600,6600,6600,6600,0
20240119,162200,1673709110,6600,6600,6600,6600,0
20240119,162100,1673709110,6600,6600,6600,6600,972
20240119,162000,1673709110,6600,6600,6600,6600,0
20240119,161900,1673709110,6600,6600,6600,6600,0
20240119,161800,1673709110,6600,6600,6600,6600,0
20240119,161700,1673709110,6600,6600,6600,6600,0
20240119,161600,1673709110,6600,6600,6600,6600,0
20240119,161500,1673709110,6600,6600,6600,6600,0
20240119,161400,1673709110,6600,6600,6600,6600,0
20240119,161300,1673709110,6600,6600,6600,6600,0
20240119,161200,1673709110,6600,6600,6600,6600,0
20240119,161100,1673709110,6600,6600,6600,6600,0
20240119,161000,1673709110,6600,6600,6600,6600,0
20240119,160900,1673709110,6600,6600,6600,6600,0
20240119,160800,1673709110,6600,6600,6600,6600,0
20240119,160700,1673709110,6600,6600,6600,6600,0
20240119,160600,1673709110,6600,6600,6600,6600,0
20240119,160500,1673709110,6600,6600,6600,6600,0
20240119,160400,1673709110,6600,6600,6600,6600,0
20240119,160300,1673709110,6600,6600,6600,6600,0
20240119,160200,1673709110,6600,6600,6600,6600,0
20240119,160100,1673709110,6600,6600,6600,6600,0
20240119,160000,1673709110,6600,6600,6600,6600,0
20240119,155900,1673709110,6600,6600,6600,6600,0
20240119,155800,1673709110,6600,6600,6600,6600,0
20240119,155700,1673709110,6600,6600,6600,6600,0
20240119,155600,1673709110,6600,6600,6600,6600,0
20240119,155500,1673709110,6600,6600,6600,6600,0
20240119,155400,1673709110,6600,6600,6600,6600,0
20240119,155300,1673709110,6600,6600,6600,6600,0
20240119,155200,1673709110,6600,6600,6600,6600,0
20240119,155100,1673709110,6600,6600,6600,6600,972
20240119,155000,1673709110,6600,6600,6600,6600,0
20240119,154900,1673709110,6600,6600,6600,6600,0
20240119,154800,1673709110,6600,6600,6600,6600,0
20240119,154700,1673709110,6600,6600,6600,6600,0
20240119,154600,1673709110,6600,6600,6600,6600,0
20240119,154500,1673709110,6600,6600,6600,6600,0
20240119,154400,1673709110,6600,6600,6600,6600,0
20240119,154300,1673709110,6600,6600,6600,6600,0
20240119,154200,1673709110,6600,6600,6600,6600,0
20240119,154100,1673709110,6600,6600,6600,6600,0
20240119,154000,1673709110,6600,6600,6600,6600,0
20240119,153900,1673709110,6600,6600,6600,6600,0
20240119,153800,1673709110,6600,6600,6600,6600,0
20240119,153700,1673709110,6600,6600,6600,6600,0
20240119,153600,1673709110,6600,6600,6600,6600,0
20240119,153500,1673709110,6600,6600,6600,6600,0
20240119,153400,1673709110,6600,6600,6600,6600,0
20240119,153300,1673709110,6600,6600,6600,6600,0
20240119,153200,1673709110,6600,6600,6600,6600,0
20240119,153100,1673709110,6600,6600,6600,6600,0
20240119,153000,1673709110,6600,6600,6600,6600,972
20240119,152900,1667293910,6610,6610,6610,6610,0
20240119,152800,1667293910,6610,6610,6610,6610,0
20240119,152700,1667293910,6610,6610,6610,6610,0
20240119,152600,1667293910,6610,6610,6610,6610,0
20240119,152500,1667293910,6610,6610,6610,6610,0
20240119,152400,1667293910,6610,6610,6610,6610,0
20240119,152300,1667293910,6610,6610,6610,6610,0
20240119,152200,1667293910,6610,6610,6610,6610,0
20240119,152100,1667293910,6610,6610,6610,6610,0
20240119,152000,1667293910,6610,6610,6610,6610,0
20240119,151900,1667293910,6610,6600,6610,6560,790
20240119,151800,1662080960,6560,6600,6600,6550,370
20240119,151700,1659651220,6600,6560,6600,6560,800
20240119,151600,1654371900,6550,6560,6560,6540,497
20240119,151500,1651119180,6560,6600,6610,6560,342
20240119,151400,1648859830,6610,6570,6610,6570,1000
20240119,151300,1642271870,6570,6520,6570,6520,1342
20240119,151200,1633482590,6510,6510,6510,6510,60
20240119,151100,1633091990,6540,6540,6540,6540,0
20240119,151000,1633091990,6540,6540,6540,6540,482
20240119,150900,1629939710,6510,6540,6540,6510,90
20240119,150800,1629351320,6540,6540,6540,6540,30
20240119,150700,1629155120,6510,6510,6540,6510,180
20240119,150600,1627982420,6550,6550,6550,6550,6
20240119,150500,1627943120,6550,6490,6550,6490,361
20240119,150400,1625589980,6490,6500,6500,6490,45
20240119,150300,1625297720,6520,6520,6520,6520,1030
20240119,150200,1618582120,6520,6520,6520,6520,0
20240119,150100,1618582120,6520,6520,6520,6520,0
20240119,150000,1618582120,6520,6520,6520,6520,100
20240119,145900,1617930120,6520,6520,6520,6520,100
20240119,145800,1617278120,6480,6480,6480,6480,131
20240119,145700,1616429240,6480,6480,6480,6480,0
20240119,145600,1616429240,6480,6480,6480,6480,2
20240119,145500,1616416280,6520,6520,6520,6520,0
20240119,145400,1616416280,6520,6520,6520,6520,1
20240119,145300,1616409760,6530,6510,6540,6510,85
20240119,145200,1615854970,6490,6490,6490,6490,222
20240119,145100,1614414190,6490,6490,6490,6490,0
20240119,145000,1614414190,6490,6490,6490,6490,0
20240119,144900,1614414190,6490,6500,6500,6490,92
20240119,144800,1613816230,6500,6510,6510,6500,250
20240119,144700,1612191220,6540,6540,6540,6540,5
20240119,144600,1612158520,6540,6540,6540,6540,1
20240119,144500,1612151980,6510,6510,6510,6510,196
20240119,144400,1610876020,6500,6500,6500,6500,4
20240119,144300,1610850020,6500,6500,6500,6500,1
20240119,144200,1610843520,6500,6500,6500,6500,0
20240119,144100,1610843520,6500,6490,6500,6490,6
20240119,144000,1610804570,6490,6490,6490,6490,0
20240119,143900,1610804570,6490,6490,6490,6490,206
20240119,143800,1609467630,6490,6500,6500,6490,90
20240119,143700,1608882730,6520,6540,6540,6520,101
20240119,143600,1608224190,6540,6540,6540,6540,28
20240119,143500,1608041070,6540,6540,6540,6540,11
20240119,143400,1607969130,6540,6540,6540,6540,0
20240119,143300,1607969130,6540,6540,6540,6540,0
20240119,143200,1607969130,6540,6540,6540,6540,0
20240119,143100,1607969130,6540,6540,6540,6540,204
20240119,143000,1606634970,6550,6560,6560,6530,213
20240119,142900,1605240430,6560,6500,6560,6440,1162
20240119,142800,1597708190,6500,6500,6500,6500,112
20240119,142700,1596980190,6500,6500,6500,6500,25
20240119,142600,1596817690,6500,6500,6500,6500,0
20240119,142500,1596817690,6500,6500,6500,6500,92
20240119,142400,1596219690,6500,6490,6500,6490,1615
20240119,142300,1585734200,6460,6460,6460,6460,1
20240119,142200,1585727740,6460,6460,6460,6460,220
20240119,142100,1584306540,6460,6470,6470,6460,1496
20240119,142000,1574642100,6470,6500,6500,6470,416
20240119,141900,1571945460,6500,6500,6500,6500,12
20240119,141800,1571867460,6500,6460,6520,6460,706
20240119,141700,1567278420,6440,6490,6490,6440,85
20240119,141600,1566729880,6490,6490,6490,6490,15
20240119,141500,1566632530,6490,6490,6490,6490,70
20240119,141400,1566178230,6490,6490,6490,6490,49
20240119,141300,1565860220,6490,6500,6500,6490,22
20240119,141200,1565717320,6500,6490,6500,6490,428
20240119,141100,1562936020,6490,6470,6490,6470,777
20240119,141000,1557900230,6440,6450,6450,6440,265
20240119,140900,1556193570,6450,6460,6500,6440,1112
20240119,140800,1548998420,6460,6460,6460,6460,35
20240119,140700,1548772320,6460,6480,6480,6460,720
20240119,140600,1544113150,6480,6480,6480,6480,281
20240119,140500,1542292270,6480,6510,6510,6480,530
20240119,140400,1538852550,6510,6490,6510,6490,52
20240119,140300,1538514630,6490,6500,6500,6490,16
20240119,140200,1538410650,6500,6490,6500,6480,102
20240119,140100,1537748150,6490,6470,6490,6470,72
20240119,140000,1537282070,6490,6470,6490,6470,162
20240119,135900,1536230730,6460,6480,6480,6460,201
20240119,135800,1534932250,6480,6480,6480,6480,372
20240119,135700,1532521690,6480,6480,6480,6480,0
20240119,135600,1532521690,6480,6460,6480,6460,182
20240119,135500,1531343330,6460,6460,6460,6460,467
20240119,135400,1528326510,6460,6460,6460,6460,0
20240119,135300,1528326510,6460,6460,6460,6460,1
20240119,135200,1528320050,6460,6480,6510,6420,5632
20240119,135100,1492051580,6480,6480,6480,6480,30
20240119,135000,1491857180,6480,6480,6480,6480,100
20240119,134900,1491209180,6470,6470,6470,6470,0
20240119,134800,1491209180,6470,6470,6470,6470,0
20240119,134700,1491209180,6470,6470,6470,6470,300
20240119,134600,1489268180,6470,6510,6510,6470,541
20240119,134500,1485767870,6510,6490,6520,6450,2210
20240119,134400,1471475400,6490,6490,6490,6490,200
20240119,134300,1470177400,6490,6490,6490,6490,0
20240119,134200,1470177400,6490,6490,6490,6490,52
20240119,134100,1469839920,6490,6490,6490,6490,0
20240119,134000,1469839920,6490,6490,6490,6490,1
20240119,133900,1469833430,6490,6510,6510,6490,1005
20240119,133800,1463307310,6510,6510,6510,6510,78
20240119,133700,1462799530,6510,6520,6520,6510,101
20240119,133600,1462141020,6510,6560,6560,6510,794
20240119,133500,1456964030,6560,6560,6560,6560,329
20240119,133400,1454805790,6560,6560,6560,6560,1
20240119,133300,1454799230,6560,6560,6560,6560,51
20240119,133200,1454464670,6510,6510,6510,6510,0
20240119,133100,1454464670,6510,6510,6510,6510,0
20240119,133000,1454464670,6510,6520,6520,6510,402
20240119,132900,1451847100,6520,6520,6520,6520,5
20240119,132800,1451814500,6520,6520,6520,6520,0
20240119,132700,1451814500,6520,6520,6520,6520,300
20240119,132600,1449858500,6560,6560,6560,6560,0
20240119,132500,1449858500,6560,6560,6560,6560,0
20240119,132400,1449858500,6560,6560,6560,6560,0
20240119,132300,1449858500,6560,6560,6560,6560,77
20240119,132200,1449353380,6560,6560,6560,6560,11
20240119,132100,1449281220,6540,6540,6540,6540,101
20240119,132000,1448620680,6500,6510,6510,6500,50
20240119,131900,1448295580,6500,6510,6510,6500,1200
20240119,131800,1440488570,6520,6520,6520,6520,200
20240119,131700,1439184570,6520,6520,6520,6520,10
20240119,131600,1439119370,6520,6520,6520,6520,3
20240119,131500,1439099810,6520,6520,6520,6520,0
20240119,131400,1439099810,6520,6530,6530,6520,370
20240119,131300,1436686210,6540,6550,6550,6540,1908
20240119,131200,1424205040,6550,6540,6550,6540,110
20240119,131100,1423485490,6540,6540,6540,6540,0
20240119,131000,1423485490,6540,6540,6540,6540,219
20240119,130900,1422053230,6540,6540,6540,6540,0
20240119,130800,1422053230,6540,6540,6540,6540,0
20240119,130700,1422053230,6540,6560,6560,6540,316
20240119,130600,1419983810,6560,6560,6560,6560,464
20240119,130500,1416939970,6570,6560,6570,6560,544
20240119,130400,1413366010,6560,6570,6570,6560,72
20240119,130300,1412893040,6570,6570,6570,6570,20
20240119,130200,1412761640,6570,6570,6570,6570,31
20240119,130100,1412557970,6560,6560,6560,6560,13
20240119,130000,1412472690,6560,6560,6560,6560,0
20240119,125900,1412472690,6560,6560,6560,6560,3
20240119,125800,1412453010,6560,6570,6570,6560,712
20240119,125700,1407782190,6560,6560,6560,6560,20
20240119,125600,1407650990,6560,6570,6570,6560,250
20240119,125500,1406009950,6580,6580,6580,6580,45
20240119,125400,1405713850,6580,6580,6580,6580,100
20240119,125300,1405055850,6580,6580,6580,6580,0
20240119,125200,1405055850,6580,6580,6580,6580,56
20240119,125100,1404687370,6580,6580,6580,6580,0
20240119,125000,1404687370,6580,6580,6580,6580,0
20240119,124900,1404687370,6580,6590,6590,6580,161
20240119,124800,1403627880,6580,6590,6590,6580,13
20240119,124700,1403542310,6590,6590,6590,6590,100
20240119,124600,1402883310,6590,6590,6590,6590,0
20240119,124500,1402883310,6590,6580,6590,6580,2
20240119,124400,1402870140,6580,6580,6580,6580,1
20240119,124300,1402863560,6580,6580,6580,6580,0
20240119,124200,1402863560,6580,6580,6580,6580,13
20240119,124100,1402778020,6580,6580,6580,6580,0
20240119,124000,1402778020,6580,6580,6580,6580,455
20240119,123900,1399784120,6590,6590,6590,6590,20
20240119,123800,1399652320,6590,6590,6590,6590,1
20240119,123700,1399645730,6590,6590,6590,6590,0
20240119,123600,1399645730,6590,6590,6590,6590,2184
20240119,123500,1385253170,6590,6590,6590,6590,180
20240119,123400,1384066970,6590,6590,6590,6590,78
20240119,123300,1383552950,6550,6550,6550,6550,0
20240119,123200,1383552950,6550,6550,6550,6550,0
20240119,123100,1383552950,6550,6550,6550,6550,15
20240119,123000,1383454700,6550,6550,6550,6550,700
20240119,122900,1378869700,6560,6560,6560,6560,720
20240119,122800,1374146500,6580,6580,6580,6580,0
20240119,122700,1374146500,6580,6570,6580,6550,52
20240119,122600,1373804380,6560,6570,6600,6560,1703
20240119,122500,1362605900,6590,6590,6590,6590,2
20240119,122400,1362592720,6590,6590,6590,6590,0
20240119,122300,1362592720,6590,6580,6590,6580,137
20240119,122200,1361691210,6580,6540,6580,6540,1133
20240119,122100,1354260830,6540,6530,6540,6530,100
20240119,122000,1353606850,6540,6540,6540,6540,30
20240119,121900,1353410650,6510,6510,6510,6510,10
20240119,121800,1353345550,6500,6500,6500,6500,23
20240119,121700,1353196050,6530,6530,6530,6530,0
20240119,121600,1353196050,6530,6530,6530,6530,10
20240119,121500,1353130750,6530,6530,6530,6530,100
20240119,121400,1352477750,6540,6540,6540,6540,0
20240119,121300,1352477750,6540,6540,6540,6540,0
20240119,121200,1352477750,6540,6540,6540,6540,77
20240119,121100,1351974170,6540,6510,6540,6510,274
20240119,121000,1350187650,6490,6490,6490,6490,294
20240119,120900,1348279590,6490,6490,6490,6490,1200
20240119,120800,1340491590,6500,6500,6500,6500,50
20240119,120700,1340166590,6530,6480,6530,6480,433
20240119,120600,1337358360,6480,6530,6530,6480,2339
20240119,120500,1322134900,6550,6540,6550,6530,588
20240119,120400,1318294430,6540,6550,6550,6540,698
20240119,120300,1313727750,6560,6570,6570,6560,219
20240119,120200,1312290060,6570,6570,6570,6570,464
20240119,120100,1309241580,6580,6580,6580,6580,0
20240119,120000,1309241580,6580,6580,6580,6580,10
20240119,115900,1309175780,6560,6560,6560,6560,0
20240119,115800,1309175780,6560,6560,6560,6560,0
20240119,115700,1309175780,6560,6560,6560,6560,0
20240119,115600,1309175780,6560,6560,6560,6560,0
20240119,115500,1309175780,6560,6560,6560,6560,0
20240119,115400,1309175780,6560,6570,6570,6560,79
20240119,115300,1308657440,6600,6600,6600,6600,0
20240119,115200,1308657440,6600,6600,6600,6600,0
20240119,115100,1308657440,6600,6610,6610,6600,254
20240119,115000,1306978690,6600,6550,6600,6540,131
20240119,114900,1306118590,6580,6580,6580,6580,0
20240119,114800,1306118590,6580,6550,6580,6530,244
20240119,114700,1304519580,6550,6550,6550,6550,1
20240119,114600,1304513030,6540,6550,6550,6540,162
20240119,114500,1303452610,6550,6550,6550,6550,5
20240119,114400,1303419860,6550,6550,6580,6540,302
20240119,114300,1301444220,6560,6560,6560,6560,0
20240119,114200,1301444220,6560,6540,6560,6540,37
20240119,114100,1301201560,6540,6540,6540,6540,1574
20240119,114000,1290907600,6540,6540,6540,6540,0
20240119,113900,1290907600,6540,6540,6540,6540,0
20240119,113800,1290907600,6540,6540,6540,6540,0
20240119,113700,1290907600,6540,6550,6550,6540,1559
20240119,113600,1280709210,6550,6550,6550,6550,0
20240119,113500,1280709210,6550,6560,6560,6550,1600
20240119,113400,1270228610,6560,6580,6580,6560,974
20240119,113300,1263829690,6580,6580,6580,6580,0
20240119,113200,1263829690,6580,6580,6580,6580,37
20240119,113100,1263586230,6580,6580,6580,6580,0
20240119,113000,1263586230,6580,6580,6580,6580,53
20240119,112900,1263237490,6580,6590,6590,6580,1496
20240119,112800,1253379350,6600,6600,6600,6600,1
20240119,112700,1253372750,6590,6620,6620,6590,544
20240119,112600,1249778650,6630,6630,6630,6630,16
20240119,112500,1249672570,6640,6640,6640,6640,8
20240119,112400,1249619450,6640,6640,6640,6640,0
20240119,112300,1249619450,6640,6640,6640,6640,1
20240119,112200,1249612810,6640,6640,6640,6640,30
20240119,112100,1249413610,6640,6610,6640,6590,1641
20240119,112000,1238550810,6610,6610,6610,6610,0
20240119,111900,1238550810,6610,6600,6610,6600,534
20240119,111800,1235021820,6600,6600,6600,6600,80
20240119,111700,1234493820,6600,6600,6600,6600,8
20240119,111600,1234441020,6610,6610,6610,6610,0
20240119,111500,1234441020,6610,6610,6610,6610,0
20240119,111400,1234441020,6610,6570,6610,6570,51
20240119,111300,1234105910,6570,6570,6570,6570,68
20240119,111200,1233659150,6600,6580,6610,6580,650
20240119,111100,1229374160,6560,6570,6570,6550,351
20240119,111000,1227070280,6570,6570,6570,6570,100
20240119,110900,1226413280,6580,6580,6580,6550,425
20240119,110800,1223616810,6550,6560,6560,6550,274
20240119,110700,1221821870,6560,6560,6560,6560,1
20240119,110600,1221815310,6560,6560,6560,6560,2230
20240119,110500,1207186510,6570,6570,6570,6570,0
20240119,110400,1207186510,6570,6570,6570,6570,0
20240119,110300,1207186510,6570,6570,6570,6570,100
20240119,110200,1206529510,6570,6570,6570,6570,0
20240119,110100,1206529510,6570,6570,6570,6570,1
20240119,110000,1206522940,6560,6560,6560,6560,0
20240119,105900,1206522940,6560,6560,6560,6560,200
20240119,105800,1205210940,6560,6560,6560,6560,1008
20240119,105700,1198598460,6560,6570,6570,6560,577
20240119,105600,1194811230,6570,6580,6580,6570,3005
20240119,105500,1175065300,6590,6580,6590,6580,4
20240119,105400,1175038950,6580,6580,6580,6570,286
20240119,105300,1173158190,6580,6570,6580,6570,234
20240119,105200,1171618810,6580,6580,6580,6580,3
20240119,105100,1171599070,6580,6580,6580,6580,339
20240119,105000,1169368450,6580,6560,6580,6560,675
20240119,104900,1164933570,6560,6570,6570,6560,346
20240119,104800,1162661930,6570,6570,6570,6570,213
20240119,104700,1161262520,6570,6570,6570,6570,750
20240119,104600,1156335020,6570,6570,6600,6570,939
20240119,104500,1150163690,6570,6630,6630,6570,1300
20240119,104400,1141558560,6630,6630,6630,6630,8
20240119,104300,1141505520,6630,6590,6630,6590,47
20240119,104200,1141195430,6590,6660,6660,6580,651
20240119,104100,1136887510,6570,6650,6650,6570,2003
20240119,104000,1123635970,6660,6660,6660,6660,255
20240119,103900,1121937670,6670,6670,6670,6670,5
20240119,103800,1121904320,6670,6670,6670,6670,357
20240119,103700,1119523130,6670,6650,6670,6650,1789
20240119,103600,1107604600,6650,6640,6650,6640,892
20240119,103500,1101681710,6620,6620,6620,6620,354
20240119,103400,1099338230,6620,6630,6630,6620,213
20240119,103300,1097927630,6650,6650,6650,6650,1
20240119,103200,1097920980,6620,6630,6630,6620,139
20240119,103100,1096999860,6630,6630,6650,6630,1516
20240119,103000,1086946780,6630,6630,6630,6630,82
20240119,102900,1086403120,6650,6640,6650,6640,128
20240119,102800,1085552420,6630,6650,6650,6630,111
20240119,102700,1084815810,6650,6660,6670,6650,1673
20240119,102600,1073665180,6670,6680,6690,6670,691
20240119,102500,1069055810,6670,6680,6680,6670,337
20240119,102400,1066804840,6670,6660,6670,6660,1469
20240119,102300,1057016790,6660,6640,6660,6640,398
20240119,102200,1054369030,6640,6650,6660,6640,930
20240119,102100,1048184200,6650,6600,6650,6600,1070
20240119,102000,1041084160,6600,6600,6600,6600,10
20240119,101900,1041018160,6600,6610,6610,6600,90
20240119,101800,1040424150,6600,6600,6600,6600,0
20240119,101700,1040424150,6600,6590,6640,6580,795
20240119,101600,1035173470,6590,6600,6600,6580,2143
20240119,101500,1021047380,6600,6640,6640,6600,428
20240119,101400,1018222540,6610,6610,6620,6600,404
20240119,101300,1015553720,6610,6620,6620,6610,161
20240119,101200,1014489130,6640,6640,6640,6640,1086
20240119,101100,1007278090,6640,6630,6640,6620,226
20240119,101000,1005781900,6620,6620,6620,6620,1
20240119,100900,1005775280,6610,6620,6630,6610,394
20240119,100800,1003166720,6610,6610,6610,6600,176
20240119,100700,1002003650,6610,6600,6640,6600,484
20240119,100600,998806290,6600,6640,6640,6600,1446
20240119,100500,989247560,6640,6620,6640,6620,26
20240119,100400,989075240,6620,6630,6630,6620,105
20240119,100300,988379790,6640,6640,6640,6640,52
20240119,100200,988034510,6650,6650,6650,6640,1252
20240119,100100,979711210,6650,6630,6650,6620,1959
20240119,100000,966691110,6610,6620,6630,6610,1837
20240119,095900,954541670,6620,6640,6650,6620,1653
20240119,095800,943582650,6640,6640,6640,6640,1128
20240119,095700,936092730,6640,6640,6650,6630,525
20240119,095600,932606790,6640,6630,6650,6630,867
20240119,095500,926849130,6630,6620,6650,6620,366
20240119,095400,924417740,6620,6620,6640,6620,1489
20240119,095300,914545670,6620,6640,6640,6620,1002
20240119,095200,907899560,6640,6660,6660,6640,956
20240119,095100,901544490,6660,6660,6680,6660,157
20240119,095000,900498230,6660,6670,6690,6660,1754
20240119,094900,888786700,6670,6670,6670,6660,479
20240119,094800,885592800,6670,6670,6670,6670,20
20240119,094700,885459400,6640,6640,6640,6640,0
20240119,094600,885459400,6640,6650,6680,6640,2164
20240119,094500,871040570,6650,6670,6670,6640,357
20240119,094400,868666980,6670,6590,6680,6590,5889
20240119,094300,829569710,6590,6620,6620,6590,2626
20240119,094200,812220320,6620,6640,6650,6620,1964
20240119,094100,799182610,6660,6660,6660,6640,925
20240119,094000,793029610,6660,6650,6670,6640,2985
20240119,093900,773173570,6670,6670,6680,6630,2525
20240119,093800,756384990,6680,6720,6720,6680,2043
20240119,093700,742728140,6690,6730,6730,6680,4695
20240119,093600,711262310,6760,6750,6770,6740,8181
20240119,093500,655996060,6750,6740,6760,6720,3819
20240119,093400,630253910,6750,6770,6790,6740,9173
20240119,093300,568135410,6770,6720,6770,6690,5125
20240119,093200,533556580,6690,6680,6720,6670,9335
20240119,093100,471039600,6680,6650,6680,6620,5829
20240119,093000,432219830,6650,6660,6680,6590,1748
20240119,092900,420630780,6660,6670,6690,6660,6727
20240119,092800,375740350,6660,6630,6680,6620,4856
20240119,092700,343374770,6630,6580,6650,6580,5530
20240119,092600,306723100,6570,6600,6620,6570,3763
20240119,092500,281862370,6620,6530,6620,6530,8836
20240119,092400,223618680,6530,6500,6580,6490,6584
20240119,092300,180524330,6500,6460,6500,6460,2770
20240119,092200,162580160,6460,6460,6460,6460,69
20240119,092100,162134420,6460,6460,6460,6460,979
20240119,092000,155810080,6460,6480,6480,6460,580
20240119,091900,152052680,6470,6490,6490,6470,311
20240119,091800,150037190,6490,6540,6540,6480,876
20240119,091700,144319020,6510,6450,6530,6440,6967
20240119,091600,99066160,6430,6430,6430,6430,501
20240119,091500,95844730,6430,6430,6430,6430,26
20240119,091400,95677550,6390,6400,6430,6390,2019
20240119,091300,82721110,6400,6380,6400,6380,534
20240119,091200,79304010,6380,6380,6380,6380,220
20240119,091100,77900410,6380,6400,6400,6380,45
20240119,091000,77613280,6400,6380,6400,6380,549
20240119,090900,74100640,6380,6380,6380,6380,523
20240119,090800,70763900,6380,6380,6420,6380,519
20240119,090700,67441060,6310,6420,6420,6300,2092
20240119,090600,54126410,6420,6420,6420,6420,355
20240119,090500,51847310,6420,6420,6420,6420,330
20240119,090400,49728710,6420,6400,6500,6400,1997
20240119,090300,36831170,6400,6410,6410,6400,918
20240119,090200,30948970,6410,6390,6450,6390,1443
20240119,090100,21688970,6430,6380,6450,6370,887
20240119,090000,15994430,6370,6450,6450,6360,2493