stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,212300,1921490095,3320,3320,3320,3320,9910
20240115,212200,1921490095,3320,3320,3320,3320,0
20240115,212100,1921490095,3320,3320,3320,3320,0
20240115,212000,1921490095,3320,3320,3320,3320,0
20240115,211900,1921490095,3320,3320,3320,3320,0
20240115,211800,1921490095,3320,3320,3320,3320,0
20240115,211700,1921490095,3320,3320,3320,3320,0
20240115,211600,1921490095,3320,3320,3320,3320,0
20240115,211500,1921490095,3320,3320,3320,3320,0
20240115,211400,1921490095,3320,3320,3320,3320,0
20240115,211300,1921490095,3320,3320,3320,3320,0
20240115,211200,1921490095,3320,3320,3320,3320,0
20240115,211100,1921490095,3320,3320,3320,3320,0
20240115,211000,1921490095,3320,3320,3320,3320,0
20240115,210900,1921490095,3320,3320,3320,3320,0
20240115,210800,1921490095,3320,3320,3320,3320,0
20240115,210700,1921490095,3320,3320,3320,3320,0
20240115,210600,1921490095,3320,3320,3320,3320,0
20240115,210500,1921490095,3320,3320,3320,3320,0
20240115,210400,1921490095,3320,3320,3320,3320,0
20240115,210300,1921490095,3320,3320,3320,3320,0
20240115,210200,1921490095,3320,3320,3320,3320,0
20240115,210100,1921490095,3320,3320,3320,3320,0
20240115,210000,1921490095,3320,3320,3320,3320,0
20240115,205900,1921490095,3320,3320,3320,3320,0
20240115,205800,1921490095,3320,3320,3320,3320,0
20240115,205700,1921490095,3320,3320,3320,3320,0
20240115,205600,1921490095,3320,3320,3320,3320,0
20240115,205500,1921490095,3320,3320,3320,3320,0
20240115,205400,1921490095,3320,3320,3320,3320,0
20240115,205300,1921490095,3320,3320,3320,3320,9910
20240115,205200,1921490095,3320,3320,3320,3320,0
20240115,205100,1921490095,3320,3320,3320,3320,0
20240115,205000,1921490095,3320,3320,3320,3320,0
20240115,204900,1921490095,3320,3320,3320,3320,0
20240115,204800,1921490095,3320,3320,3320,3320,0
20240115,204700,1921490095,3320,3320,3320,3320,0
20240115,204600,1921490095,3320,3320,3320,3320,0
20240115,204500,1921490095,3320,3320,3320,3320,0
20240115,204400,1921490095,3320,3320,3320,3320,0
20240115,204300,1921490095,3320,3320,3320,3320,0
20240115,204200,1921490095,3320,3320,3320,3320,0
20240115,204100,1921490095,3320,3320,3320,3320,0
20240115,204000,1921490095,3320,3320,3320,3320,0
20240115,203900,1921490095,3320,3320,3320,3320,0
20240115,203800,1921490095,3320,3320,3320,3320,0
20240115,203700,1921490095,3320,3320,3320,3320,0
20240115,203600,1921490095,3320,3320,3320,3320,0
20240115,203500,1921490095,3320,3320,3320,3320,0
20240115,203400,1921490095,3320,3320,3320,3320,0
20240115,203300,1921490095,3320,3320,3320,3320,0
20240115,203200,1921490095,3320,3320,3320,3320,0
20240115,203100,1921490095,3320,3320,3320,3320,0
20240115,203000,1921490095,3320,3320,3320,3320,0
20240115,202900,1921490095,3320,3320,3320,3320,0
20240115,202800,1921490095,3320,3320,3320,3320,0
20240115,202700,1921490095,3320,3320,3320,3320,0
20240115,202600,1921490095,3320,3320,3320,3320,0
20240115,202500,1921490095,3320,3320,3320,3320,0
20240115,202400,1921490095,3320,3320,3320,3320,0
20240115,202300,1921490095,3320,3320,3320,3320,9910
20240115,202200,1921490095,3320,3320,3320,3320,0
20240115,202100,1921490095,3320,3320,3320,3320,0
20240115,202000,1921490095,3320,3320,3320,3320,0
20240115,201900,1921490095,3320,3320,3320,3320,0
20240115,201800,1921490095,3320,3320,3320,3320,0
20240115,201700,1921490095,3320,3320,3320,3320,0
20240115,201600,1921490095,3320,3320,3320,3320,0
20240115,201500,1921490095,3320,3320,3320,3320,0
20240115,201400,1921490095,3320,3320,3320,3320,0
20240115,201300,1921490095,3320,3320,3320,3320,0
20240115,201200,1921490095,3320,3320,3320,3320,0
20240115,201100,1921490095,3320,3320,3320,3320,0
20240115,201000,1921490095,3320,3320,3320,3320,0
20240115,200900,1921490095,3320,3320,3320,3320,0
20240115,200800,1921490095,3320,3320,3320,3320,0
20240115,200700,1921490095,3320,3320,3320,3320,0
20240115,200600,1921490095,3320,3320,3320,3320,0
20240115,200500,1921490095,3320,3320,3320,3320,0
20240115,200400,1921490095,3320,3320,3320,3320,0
20240115,200300,1921490095,3320,3320,3320,3320,0
20240115,200200,1921490095,3320,3320,3320,3320,0
20240115,200100,1921490095,3320,3320,3320,3320,0
20240115,200000,1921490095,3320,3320,3320,3320,0
20240115,195900,1921490095,3320,3320,3320,3320,0
20240115,195800,1921490095,3320,3320,3320,3320,0
20240115,195700,1921490095,3320,3320,3320,3320,0
20240115,195600,1921490095,3320,3320,3320,3320,0
20240115,195500,1921490095,3320,3320,3320,3320,0
20240115,195400,1921490095,3320,3320,3320,3320,0
20240115,195300,1921490095,3320,3320,3320,3320,9910
20240115,195200,1921490095,3320,3320,3320,3320,0
20240115,195100,1921490095,3320,3320,3320,3320,0
20240115,195000,1921490095,3320,3320,3320,3320,0
20240115,194900,1921490095,3320,3320,3320,3320,0
20240115,194800,1921490095,3320,3320,3320,3320,0
20240115,194700,1921490095,3320,3320,3320,3320,0
20240115,194600,1921490095,3320,3320,3320,3320,0
20240115,194500,1921490095,3320,3320,3320,3320,0
20240115,194400,1921490095,3320,3320,3320,3320,0
20240115,194300,1921490095,3320,3320,3320,3320,0
20240115,194200,1921490095,3320,3320,3320,3320,0
20240115,194100,1921490095,3320,3320,3320,3320,0
20240115,194000,1921490095,3320,3320,3320,3320,0
20240115,193900,1921490095,3320,3320,3320,3320,0
20240115,193800,1921490095,3320,3320,3320,3320,0
20240115,193700,1921490095,3320,3320,3320,3320,0
20240115,193600,1921490095,3320,3320,3320,3320,0
20240115,193500,1921490095,3320,3320,3320,3320,0
20240115,193400,1921490095,3320,3320,3320,3320,0
20240115,193300,1921490095,3320,3320,3320,3320,0
20240115,193200,1921490095,3320,3320,3320,3320,0
20240115,193100,1921490095,3320,3320,3320,3320,0
20240115,193000,1921490095,3320,3320,3320,3320,0
20240115,192900,1921490095,3320,3320,3320,3320,0
20240115,192800,1921490095,3320,3320,3320,3320,0
20240115,192700,1921490095,3320,3320,3320,3320,0
20240115,192600,1921490095,3320,3320,3320,3320,0
20240115,192500,1921490095,3320,3320,3320,3320,0
20240115,192400,1921490095,3320,3320,3320,3320,0
20240115,192300,1921490095,3320,3320,3320,3320,9910
20240115,192200,1921490095,3320,3320,3320,3320,0
20240115,192100,1921490095,3320,3320,3320,3320,0
20240115,192000,1921490095,3320,3320,3320,3320,0
20240115,191900,1921490095,3320,3320,3320,3320,0
20240115,191800,1921490095,3320,3320,3320,3320,0
20240115,191700,1921490095,3320,3320,3320,3320,0
20240115,191600,1921490095,3320,3320,3320,3320,0
20240115,191500,1921490095,3320,3320,3320,3320,0
20240115,191400,1921490095,3320,3320,3320,3320,0
20240115,191300,1921490095,3320,3320,3320,3320,0
20240115,191200,1921490095,3320,3320,3320,3320,0
20240115,191100,1921490095,3320,3320,3320,3320,0
20240115,191000,1921490095,3320,3320,3320,3320,0
20240115,190900,1921490095,3320,3320,3320,3320,0
20240115,190800,1921490095,3320,3320,3320,3320,0
20240115,190700,1921490095,3320,3320,3320,3320,0
20240115,190600,1921490095,3320,3320,3320,3320,0
20240115,190500,1921490095,3320,3320,3320,3320,0
20240115,190400,1921490095,3320,3320,3320,3320,0
20240115,190300,1921490095,3320,3320,3320,3320,0
20240115,190200,1921490095,3320,3320,3320,3320,0
20240115,190100,1921490095,3320,3320,3320,3320,0
20240115,190000,1921490095,3320,3320,3320,3320,0
20240115,185900,1921490095,3320,3320,3320,3320,0
20240115,185800,1921490095,3320,3320,3320,3320,0
20240115,185700,1921490095,3320,3320,3320,3320,0
20240115,185600,1921490095,3320,3320,3320,3320,0
20240115,185500,1921490095,3320,3320,3320,3320,0
20240115,185400,1921490095,3320,3320,3320,3320,0
20240115,185300,1921490095,3320,3320,3320,3320,9910
20240115,185200,1921490095,3320,3320,3320,3320,0
20240115,185100,1921490095,3320,3320,3320,3320,0
20240115,185000,1921490095,3320,3320,3320,3320,0
20240115,184900,1921490095,3320,3320,3320,3320,0
20240115,184800,1921490095,3320,3320,3320,3320,0
20240115,184700,1921490095,3320,3320,3320,3320,0
20240115,184600,1921490095,3320,3320,3320,3320,0
20240115,184500,1921490095,3320,3320,3320,3320,0
20240115,184400,1921490095,3320,3320,3320,3320,0
20240115,184300,1921490095,3320,3320,3320,3320,0
20240115,184200,1921490095,3320,3320,3320,3320,0
20240115,184100,1921490095,3320,3320,3320,3320,0
20240115,184000,1921490095,3320,3320,3320,3320,0
20240115,183900,1921490095,3320,3320,3320,3320,0
20240115,183800,1921490095,3320,3320,3320,3320,0
20240115,183700,1921490095,3320,3320,3320,3320,0
20240115,183600,1921490095,3320,3320,3320,3320,0
20240115,183500,1921490095,3320,3320,3320,3320,0
20240115,183400,1921490095,3320,3320,3320,3320,0
20240115,183300,1921490095,3320,3320,3320,3320,0
20240115,183200,1921490095,3320,3320,3320,3320,0
20240115,183100,1921490095,3320,3320,3320,3320,0
20240115,183000,1921490095,3320,3320,3320,3320,0
20240115,182900,1921490095,3320,3320,3320,3320,0
20240115,182800,1921490095,3320,3320,3320,3320,0
20240115,182700,1921490095,3320,3320,3320,3320,0
20240115,182600,1921490095,3320,3320,3320,3320,0
20240115,182500,1921490095,3320,3320,3320,3320,0
20240115,182400,1921490095,3320,3320,3320,3320,0
20240115,182300,1921490095,3320,3320,3320,3320,9910
20240115,182200,1921490095,3320,3320,3320,3320,0
20240115,182100,1921490095,3320,3320,3320,3320,0
20240115,182000,1921490095,3320,3320,3320,3320,0
20240115,181900,1921490095,3320,3320,3320,3320,0
20240115,181800,1921490095,3320,3320,3320,3320,0
20240115,181700,1921490095,3320,3320,3320,3320,0
20240115,181600,1921490095,3320,3320,3320,3320,0
20240115,181500,1921490095,3320,3320,3320,3320,0
20240115,181400,1921490095,3320,3320,3320,3320,0
20240115,181300,1921490095,3320,3320,3320,3320,0
20240115,181200,1921490095,3320,3320,3320,3320,0
20240115,181100,1921490095,3320,3320,3320,3320,0
20240115,181000,1921490095,3320,3320,3320,3320,0
20240115,180900,1921490095,3320,3320,3320,3320,0
20240115,180800,1921490095,3320,3320,3320,3320,0
20240115,180700,1921490095,3320,3320,3320,3320,0
20240115,180600,1921490095,3320,3320,3320,3320,0
20240115,180500,1921490095,3320,3320,3320,3320,0
20240115,180400,1921490095,3320,3320,3320,3320,0
20240115,180300,1921490095,3320,3320,3320,3320,0
20240115,180200,1921490095,3320,3320,3320,3320,0
20240115,180100,1921490095,3320,3320,3320,3320,0
20240115,180000,1921490095,3320,3320,3320,3320,0
20240115,175900,1921490095,3320,3320,3320,3320,0
20240115,175800,1921490095,3320,3320,3320,3320,0
20240115,175700,1921490095,3320,3320,3320,3320,0
20240115,175600,1921490095,3320,3320,3320,3320,0
20240115,175500,1921490095,3320,3320,3320,3320,0
20240115,175400,1921490095,3320,3320,3320,3320,0
20240115,175300,1921490095,3320,3320,3320,3320,9910
20240115,175200,1921490095,3320,3320,3320,3320,0
20240115,175100,1921490095,3320,3320,3320,3320,0
20240115,175000,1921490095,3320,3320,3320,3320,0
20240115,174900,1921490095,3320,3320,3320,3320,0
20240115,174800,1921490095,3320,3320,3320,3320,0
20240115,174700,1921490095,3320,3320,3320,3320,0
20240115,174600,1921490095,3320,3320,3320,3320,0
20240115,174500,1921490095,3320,3320,3320,3320,0
20240115,174400,1921490095,3320,3320,3320,3320,0
20240115,174300,1921490095,3320,3320,3320,3320,0
20240115,174200,1921490095,3320,3320,3320,3320,0
20240115,174100,1921490095,3320,3320,3320,3320,0
20240115,174000,1921490095,3320,3320,3320,3320,0
20240115,173900,1921490095,3320,3320,3320,3320,0
20240115,173800,1921490095,3320,3320,3320,3320,0
20240115,173700,1921490095,3320,3320,3320,3320,0
20240115,173600,1921490095,3320,3320,3320,3320,0
20240115,173500,1921490095,3320,3320,3320,3320,0
20240115,173400,1921490095,3320,3320,3320,3320,0
20240115,173300,1921490095,3320,3320,3320,3320,0
20240115,173200,1921490095,3320,3320,3320,3320,0
20240115,173100,1921490095,3320,3320,3320,3320,0
20240115,173000,1921490095,3320,3320,3320,3320,0
20240115,172900,1921490095,3320,3320,3320,3320,0
20240115,172800,1921490095,3320,3320,3320,3320,0
20240115,172700,1921490095,3320,3320,3320,3320,0
20240115,172600,1921490095,3320,3320,3320,3320,0
20240115,172500,1921490095,3320,3320,3320,3320,0
20240115,172400,1921490095,3320,3320,3320,3320,0
20240115,172300,1921490095,3320,3320,3320,3320,9910
20240115,172200,1921490095,3320,3320,3320,3320,0
20240115,172100,1921490095,3320,3320,3320,3320,0
20240115,172000,1921490095,3320,3320,3320,3320,0
20240115,171900,1921490095,3320,3320,3320,3320,0
20240115,171800,1921490095,3320,3320,3320,3320,0
20240115,171700,1921490095,3320,3320,3320,3320,0
20240115,171600,1921490095,3320,3320,3320,3320,0
20240115,171500,1921490095,3320,3320,3320,3320,0
20240115,171400,1921490095,3320,3320,3320,3320,0
20240115,171300,1921490095,3320,3320,3320,3320,0
20240115,171200,1921490095,3320,3320,3320,3320,0
20240115,171100,1921490095,3320,3320,3320,3320,0
20240115,171000,1921490095,3320,3320,3320,3320,0
20240115,170900,1921490095,3320,3320,3320,3320,0
20240115,170800,1921490095,3320,3320,3320,3320,0
20240115,170700,1921490095,3320,3320,3320,3320,0
20240115,170600,1921490095,3320,3320,3320,3320,0
20240115,170500,1921490095,3320,3320,3320,3320,0
20240115,170400,1921490095,3320,3320,3320,3320,0
20240115,170300,1921490095,3320,3320,3320,3320,0
20240115,170200,1921490095,3320,3320,3320,3320,0
20240115,170100,1921490095,3320,3320,3320,3320,0
20240115,170000,1921490095,3320,3320,3320,3320,0
20240115,165900,1921490095,3320,3320,3320,3320,0
20240115,165800,1921490095,3320,3320,3320,3320,0
20240115,165700,1921490095,3320,3320,3320,3320,0
20240115,165600,1921490095,3320,3320,3320,3320,0
20240115,165500,1921490095,3320,3320,3320,3320,0
20240115,165400,1921490095,3320,3320,3320,3320,0
20240115,165300,1921490095,3320,3320,3320,3320,9910
20240115,165200,1921490095,3320,3320,3320,3320,0
20240115,165100,1921490095,3320,3320,3320,3320,0
20240115,165000,1921490095,3320,3320,3320,3320,0
20240115,164900,1921490095,3320,3320,3320,3320,0
20240115,164800,1921490095,3320,3320,3320,3320,0
20240115,164700,1921490095,3320,3320,3320,3320,0
20240115,164600,1921490095,3320,3320,3320,3320,0
20240115,164500,1921490095,3320,3320,3320,3320,0
20240115,164400,1921490095,3320,3320,3320,3320,0
20240115,164300,1921490095,3320,3320,3320,3320,0
20240115,164200,1921490095,3320,3320,3320,3320,0
20240115,164100,1921490095,3320,3320,3320,3320,0
20240115,164000,1921490095,3320,3320,3320,3320,0
20240115,163900,1921490095,3320,3320,3320,3320,0
20240115,163800,1921490095,3320,3320,3320,3320,0
20240115,163700,1921490095,3320,3320,3320,3320,0
20240115,163600,1921490095,3320,3320,3320,3320,0
20240115,163500,1921490095,3320,3320,3320,3320,0
20240115,163400,1921490095,3320,3320,3320,3320,0
20240115,163300,1921490095,3320,3320,3320,3320,0
20240115,163200,1921490095,3320,3320,3320,3320,0
20240115,163100,1921490095,3320,3320,3320,3320,0
20240115,163000,1921490095,3320,3320,3320,3320,0
20240115,162900,1921490095,3320,3320,3320,3320,0
20240115,162800,1921490095,3320,3320,3320,3320,0
20240115,162700,1921490095,3320,3320,3320,3320,0
20240115,162600,1921490095,3320,3320,3320,3320,0
20240115,162500,1921490095,3320,3320,3320,3320,0
20240115,162400,1921490095,3320,3320,3320,3320,0
20240115,162300,1921490095,3320,3320,3320,3320,9910
20240115,162200,1921490095,3320,3320,3320,3320,0
20240115,162100,1921490095,3320,3320,3320,3320,0
20240115,162000,1921490095,3320,3320,3320,3320,0
20240115,161900,1921490095,3320,3320,3320,3320,0
20240115,161800,1921490095,3320,3320,3320,3320,0
20240115,161700,1921490095,3320,3320,3320,3320,0
20240115,161600,1921490095,3320,3320,3320,3320,0
20240115,161500,1921490095,3320,3320,3320,3320,0
20240115,161400,1921490095,3320,3320,3320,3320,0
20240115,161300,1921490095,3320,3320,3320,3320,0
20240115,161200,1921490095,3320,3320,3320,3320,0
20240115,161100,1921490095,3320,3320,3320,3320,0
20240115,161000,1921490095,3320,3320,3320,3320,0
20240115,160900,1921490095,3320,3320,3320,3320,0
20240115,160800,1921490095,3320,3320,3320,3320,0
20240115,160700,1921490095,3320,3320,3320,3320,0
20240115,160600,1921490095,3320,3320,3320,3320,0
20240115,160500,1921490095,3320,3320,3320,3320,0
20240115,160400,1921490095,3320,3320,3320,3320,0
20240115,160300,1921490095,3320,3320,3320,3320,0
20240115,160200,1921490095,3320,3320,3320,3320,0
20240115,160100,1921490095,3320,3320,3320,3320,0
20240115,160000,1921490095,3320,3320,3320,3320,0
20240115,155900,1921490095,3320,3320,3320,3320,0
20240115,155800,1921490095,3320,3320,3320,3320,0
20240115,155700,1921490095,3320,3320,3320,3320,0
20240115,155600,1921490095,3320,3320,3320,3320,0
20240115,155500,1921490095,3320,3320,3320,3320,0
20240115,155400,1921490095,3320,3320,3320,3320,0
20240115,155300,1921490095,3320,3320,3320,3320,9910
20240115,155200,1921490095,3320,3320,3320,3320,0
20240115,155100,1921490095,3320,3320,3320,3320,0
20240115,155000,1921490095,3320,3320,3320,3320,0
20240115,154900,1921490095,3320,3320,3320,3320,0
20240115,154800,1921490095,3320,3320,3320,3320,0
20240115,154700,1921490095,3320,3320,3320,3320,0
20240115,154600,1921490095,3320,3320,3320,3320,0
20240115,154500,1921490095,3320,3320,3320,3320,0
20240115,154400,1921490095,3320,3320,3320,3320,0
20240115,154300,1921490095,3320,3320,3320,3320,0
20240115,154200,1921490095,3320,3320,3320,3320,0
20240115,154100,1921490095,3320,3320,3320,3320,0
20240115,154000,1921490095,3320,3320,3320,3320,0
20240115,153900,1921490095,3320,3320,3320,3320,0
20240115,153800,1921490095,3320,3320,3320,3320,0
20240115,153700,1921490095,3320,3320,3320,3320,0
20240115,153600,1921490095,3320,3320,3320,3320,0
20240115,153500,1921490095,3320,3320,3320,3320,0
20240115,153400,1921490095,3320,3320,3320,3320,0
20240115,153300,1921490095,3320,3320,3320,3320,0
20240115,153200,1921490095,3320,3320,3320,3320,0
20240115,153100,1921490095,3320,3320,3320,3320,0
20240115,153000,1921490095,3320,3320,3320,3320,9910
20240115,152900,1888588895,3340,3340,3340,3340,0
20240115,152800,1888588895,3340,3340,3340,3340,0
20240115,152700,1888588895,3340,3340,3340,3340,0
20240115,152600,1888588895,3340,3340,3340,3340,0
20240115,152500,1888588895,3340,3340,3340,3340,0
20240115,152400,1888588895,3340,3340,3340,3340,0
20240115,152300,1888588895,3340,3340,3340,3340,0
20240115,152200,1888588895,3340,3340,3340,3340,0
20240115,152100,1888588895,3340,3340,3340,3340,0
20240115,152000,1888588895,3340,3340,3340,3340,0
20240115,151900,1888588895,3340,3340,3350,3310,2059
20240115,151800,1881707625,3340,3315,3340,3295,12555
20240115,151700,1839901460,3295,3295,3310,3295,3135
20240115,151600,1829551825,3300,3300,3300,3290,9354
20240115,151500,1798712905,3300,3300,3300,3290,3005
20240115,151400,1788806000,3300,3300,3300,3300,234
20240115,151300,1788033800,3300,3300,3300,3300,1934
20240115,151200,1781651600,3300,3305,3305,3300,361
20240115,151100,1780460250,3300,3300,3300,3295,3402
20240115,151000,1769238665,3300,3305,3305,3300,413
20240115,150900,1767874765,3305,3305,3305,3305,272
20240115,150800,1766975805,3310,3310,3310,3310,133
20240115,150700,1766535575,3310,3310,3310,3310,0
20240115,150600,1766535575,3310,3300,3310,3300,2929
20240115,150500,1756846510,3300,3305,3305,3295,1118
20240115,150400,1753154390,3290,3290,3305,3290,1039
20240115,150300,1749735065,3295,3290,3295,3290,32
20240115,150200,1749629750,3290,3290,3290,3290,1301
20240115,150100,1745349460,3295,3305,3305,3290,1023
20240115,150000,1741978680,3310,3310,3310,3305,171
20240115,145900,1741413260,3310,3300,3310,3285,2183
20240115,145800,1734227540,3300,3300,3310,3300,1245
20240115,145700,1730119030,3300,3300,3300,3300,1613
20240115,145600,1724796130,3310,3305,3310,3305,112
20240115,145500,1724425465,3305,3305,3305,3305,1
20240115,145400,1724422160,3305,3310,3315,3305,739
20240115,145300,1721979685,3315,3300,3315,3300,349
20240115,145200,1720827955,3300,3295,3310,3295,3860
20240115,145100,1708072745,3295,3280,3295,3280,516
20240115,145000,1706375670,3285,3285,3285,3280,3010
20240115,144900,1696495355,3280,3285,3285,3280,646
20240115,144800,1694375170,3280,3280,3290,3275,2195
20240115,144700,1687178015,3285,3285,3285,3280,2112
20240115,144600,1680241360,3285,3290,3295,3285,2514
20240115,144500,1671975790,3290,3295,3295,3290,823
20240115,144400,1669264015,3300,3300,3300,3300,64
20240115,144300,1669052815,3300,3290,3300,3290,1874
20240115,144200,1662879355,3290,3295,3300,3290,639
20240115,144100,1660775545,3295,3300,3300,3290,5580
20240115,144000,1642404280,3300,3300,3300,3300,18012
20240115,143900,1582964680,3305,3305,3305,3300,5138
20240115,143800,1565984140,3305,3305,3310,3305,3966
20240115,143700,1552876505,3305,3310,3310,3305,242
20240115,143600,1552075930,3305,3315,3315,3305,263
20240115,143500,1551205165,3315,3310,3315,3310,30
20240115,143400,1551105830,3310,3310,3310,3310,690
20240115,143300,1548821930,3315,3315,3315,3315,11
20240115,143200,1548785465,3310,3315,3315,3310,2200
20240115,143100,1541503415,3315,3310,3315,3310,264
20240115,143000,1540628420,3315,3315,3315,3315,72
20240115,142900,1540389740,3315,3315,3315,3315,202
20240115,142800,1539720110,3315,3315,3315,3310,364
20240115,142700,1538515155,3315,3310,3315,3310,553
20240115,142600,1536684660,3310,3315,3315,3310,544
20240115,142500,1534883810,3315,3315,3315,3315,504
20240115,142400,1533213050,3315,3310,3315,3310,1616
20240115,142300,1527859075,3310,3310,3315,3310,678
20240115,142200,1525614015,3315,3315,3315,3310,552
20240115,142100,1523784185,3315,3315,3320,3310,902
20240115,142000,1520797900,3310,3315,3320,3310,1279
20240115,141900,1516558800,3320,3320,3320,3315,21
20240115,141800,1516489120,3330,3325,3330,3325,301
20240115,141700,1515486940,3330,3330,3330,3330,0
20240115,141600,1515486940,3330,3330,3330,3330,1
20240115,141500,1515483610,3320,3315,3330,3315,221
20240115,141400,1514750880,3330,3310,3330,3310,5
20240115,141300,1514734310,3310,3310,3310,3310,6
20240115,141200,1514714450,3310,3310,3330,3310,2047
20240115,141100,1507936550,3310,3310,3315,3310,237
20240115,141000,1507152075,3315,3315,3315,3315,1070
20240115,140900,1503605025,3330,3325,3330,3315,346
20240115,140800,1502457685,3315,3315,3315,3315,6434
20240115,140700,1481128975,3315,3315,3315,3315,129
20240115,140600,1480701340,3315,3320,3320,3315,1890
20240115,140500,1474431545,3320,3325,3325,3315,6353
20240115,140400,1453329050,3330,3330,3330,3330,0
20240115,140300,1453329050,3330,3330,3330,3325,503
20240115,140200,1451656545,3330,3330,3330,3330,1238
20240115,140100,1447534005,3335,3335,3335,3335,31
20240115,140000,1447430620,3335,3330,3335,3330,862
20240115,135900,1444557575,3330,3330,3340,3330,2010
20240115,135800,1437863500,3335,3330,3335,3330,54
20240115,135700,1437683430,3335,3335,3335,3335,100
20240115,135600,1437349930,3330,3330,3330,3330,262
20240115,135500,1436477470,3335,3335,3335,3335,1517
20240115,135400,1431418275,3340,3335,3340,3335,101
20240115,135300,1431081435,3340,3340,3340,3340,3
20240115,135200,1431071415,3345,3345,3345,3345,1
20240115,135100,1431068070,3335,3345,3345,3335,154
20240115,135000,1430554015,3340,3340,3340,3340,503
20240115,134900,1428873995,3340,3340,3340,3340,360
20240115,134800,1427671595,3340,3345,3345,3340,112
20240115,134700,1427297015,3340,3340,3340,3340,0
20240115,134600,1427297015,3340,3340,3340,3340,114
20240115,134500,1426916255,3345,3345,3345,3345,500
20240115,134400,1425243755,3340,3340,3340,3340,802
20240115,134300,1422565075,3340,3340,3340,3340,100
20240115,134200,1422231075,3340,3340,3340,3340,756
20240115,134100,1419706035,3345,3345,3345,3345,2
20240115,134000,1419699345,3345,3345,3345,3345,150
20240115,133900,1419197595,3340,3335,3340,3335,2080
20240115,133800,1412258650,3340,3340,3340,3340,0
20240115,133700,1412258650,3340,3340,3340,3340,0
20240115,133600,1412258650,3340,3335,3340,3335,163
20240115,133500,1411715025,3335,3340,3340,3335,1535
20240115,133400,1406588160,3340,3340,3340,3340,508
20240115,133300,1404891440,3340,3340,3340,3340,120
20240115,133200,1404490640,3345,3345,3345,3345,0
20240115,133100,1404490640,3345,3345,3345,3345,4
20240115,133000,1404477260,3345,3345,3345,3345,0
20240115,132900,1404477260,3345,3345,3345,3345,6
20240115,132800,1404457190,3345,3335,3345,3335,633
20240115,132700,1402346125,3335,3335,3335,3335,496
20240115,132600,1400691965,3340,3340,3340,3340,882
20240115,132500,1397746085,3340,3340,3340,3340,63
20240115,132400,1397535665,3340,3340,3340,3340,1117
20240115,132300,1393804885,3345,3345,3345,3345,3
20240115,132200,1393794850,3340,3345,3345,3340,708
20240115,132100,1391430125,3345,3345,3345,3345,0
20240115,132000,1391430125,3345,3345,3345,3345,25
20240115,131900,1391346500,3345,3335,3345,3335,312
20240115,131800,1390305520,3340,3340,3340,3340,221
20240115,131700,1389567380,3340,3340,3340,3340,0
20240115,131600,1389567380,3340,3340,3340,3340,0
20240115,131500,1389567380,3340,3340,3340,3340,700
20240115,131400,1387229380,3340,3345,3345,3340,102
20240115,131300,1386888240,3350,3350,3350,3350,6
20240115,131200,1386868140,3350,3335,3350,3335,854
20240115,131100,1384008990,3335,3335,3340,3335,2439
20240115,131000,1375874180,3335,3335,3335,3335,300
20240115,130900,1374873680,3330,3325,3330,3325,282
20240115,130800,1373935030,3325,3330,3330,3325,447
20240115,130700,1372448140,3330,3330,3330,3330,1017
20240115,130600,1369061530,3330,3330,3330,3325,277
20240115,130500,1368139330,3335,3335,3335,3335,401
20240115,130400,1366801995,3330,3330,3330,3330,15
20240115,130300,1366752045,3330,3330,3330,3330,38
20240115,130200,1366625505,3340,3330,3340,3330,813
20240115,130100,1363917605,3330,3330,3330,3330,10
20240115,130000,1363884305,3330,3330,3330,3330,54
20240115,125900,1363704485,3330,3330,3340,3330,3243
20240115,125800,1352904395,3330,3325,3330,3325,221
20240115,125700,1352169520,3330,3330,3330,3330,3
20240115,125600,1352159530,3330,3325,3330,3325,526
20240115,125500,1350408860,3325,3330,3330,3325,2109
20240115,125400,1343393185,3325,3335,3335,3320,19123
20240115,125300,1279826610,3335,3340,3340,3335,158
20240115,125200,1279299665,3335,3330,3335,3330,1150
20240115,125100,1275466915,3330,3335,3335,3330,907
20240115,125000,1272446575,3330,3330,3330,3330,100
20240115,124900,1272113575,3330,3335,3335,3330,102
20240115,124800,1271773415,3335,3335,3335,3335,210
20240115,124700,1271073065,3335,3335,3335,3335,209
20240115,124600,1270376050,3335,3335,3335,3335,363
20240115,124500,1269165445,3335,3335,3335,3330,3002
20240115,124400,1259157670,3335,3335,3335,3335,371
20240115,124300,1257920385,3340,3340,3340,3340,156
20240115,124200,1257399345,3345,3340,3345,3340,385
20240115,124100,1256111715,3340,3340,3340,3340,912
20240115,124000,1253065635,3340,3340,3340,3340,123
20240115,123900,1252654815,3350,3350,3350,3350,200
20240115,123800,1251984815,3350,3340,3350,3335,940
20240115,123700,1248846765,3340,3345,3345,3340,3331
20240115,123600,1237709000,3350,3355,3355,3350,242
20240115,123500,1236897135,3355,3355,3355,3355,0
20240115,123400,1236897135,3355,3350,3355,3345,2913
20240115,123300,1227140275,3350,3350,3350,3350,0
20240115,123200,1227140275,3350,3350,3350,3350,1
20240115,123100,1227136925,3350,3355,3355,3350,1712
20240115,123000,1221398090,3355,3355,3355,3355,938
20240115,122900,1218251100,3355,3355,3360,3355,375
20240115,122800,1216992965,3360,3355,3360,3355,108
20240115,122700,1216630610,3355,3355,3355,3350,2619
20240115,122600,1207856950,3350,3360,3360,3350,780
20240115,122500,1205243930,3360,3355,3360,3355,11
20240115,122400,1205207020,3355,3355,3355,3355,33
20240115,122300,1205096305,3355,3355,3355,3355,777
20240115,122200,1202489470,3360,3355,3360,3355,3
20240115,122100,1202479395,3360,3360,3360,3355,211
20240115,122000,1201771315,3360,3360,3360,3360,10
20240115,121900,1201737715,3355,3355,3355,3355,100
20240115,121800,1201402215,3355,3360,3360,3355,706
20240115,121700,1199033555,3360,3360,3360,3360,102
20240115,121600,1198690835,3360,3355,3360,3355,235
20240115,121500,1197902385,3350,3355,3355,3350,588
20240115,121400,1195929650,3355,3355,3355,3355,17
20240115,121300,1195872615,3360,3360,3360,3360,101
20240115,121200,1195533255,3360,3360,3360,3360,60
20240115,121100,1195331655,3360,3360,3360,3360,160
20240115,121000,1194794055,3355,3355,3355,3350,626
20240115,120900,1192693925,3360,3360,3360,3360,107
20240115,120800,1192334405,3355,3355,3355,3355,0
20240115,120700,1192334405,3355,3355,3355,3355,2000
20240115,120600,1185624405,3350,3350,3350,3350,0
20240115,120500,1185624405,3350,3350,3350,3350,129
20240115,120400,1185192255,3355,3355,3355,3355,95
20240115,120300,1184873530,3355,3350,3355,3350,419
20240115,120200,1183467835,3350,3350,3350,3350,73
20240115,120100,1183223285,3350,3360,3360,3350,437
20240115,120000,1181756170,3355,3365,3365,3355,238
20240115,115900,1180956525,3360,3360,3360,3360,33
20240115,115800,1180845645,3350,3350,3350,3350,727
20240115,115700,1178410195,3350,3355,3355,3350,113
20240115,115600,1178031130,3360,3360,3365,3360,70
20240115,115500,1177795925,3365,3360,3365,3360,96
20240115,115400,1177473360,3360,3355,3360,3350,1563
20240115,115300,1172230970,3355,3355,3355,3355,0
20240115,115200,1172230970,3355,3350,3355,3350,201
20240115,115100,1171557615,3345,3350,3350,3345,3336
20240115,115000,1160389555,3350,3350,3350,3350,347
20240115,114900,1159227105,3350,3340,3350,3340,2126
20240115,114800,1152113750,3345,3340,3345,3335,411
20240115,114700,1150741075,3340,3340,3340,3340,0
20240115,114600,1150741075,3340,3340,3340,3340,315
20240115,114500,1149688975,3340,3340,3340,3335,2023
20240115,114400,1142932260,3345,3345,3345,3345,0
20240115,114300,1142932260,3345,3345,3345,3335,1772
20240115,114200,1137014965,3345,3345,3345,3345,1
20240115,114100,1137011620,3340,3340,3340,3340,37
20240115,114000,1136888040,3340,3340,3340,3340,252
20240115,113900,1136046360,3335,3335,3335,3335,0
20240115,113800,1136046360,3335,3335,3335,3335,2
20240115,113700,1136039690,3335,3335,3345,3335,130
20240115,113600,1135606130,3335,3340,3340,3335,1146
20240115,113500,1131779075,3340,3340,3340,3340,506
20240115,113400,1130089035,3340,3340,3340,3340,180
20240115,113300,1129487835,3340,3345,3345,3340,425
20240115,113200,1128068310,3345,3345,3345,3345,396
20240115,113100,1126743690,3345,3345,3350,3345,195
20240115,113000,1126091390,3345,3345,3345,3345,20
20240115,112900,1126024490,3350,3345,3350,3345,52
20240115,112800,1125850540,3345,3350,3350,3345,680
20240115,112700,1123575570,3350,3345,3350,3345,359
20240115,112600,1122374490,3345,3345,3345,3345,891
20240115,112500,1119394095,3345,3335,3345,3335,2738
20240115,112400,1110251425,3335,3330,3345,3330,1505
20240115,112300,1105230585,3330,3325,3330,3325,7594
20240115,112200,1079963130,3325,3335,3340,3325,6373
20240115,112100,1058741635,3345,3345,3345,3335,792
20240115,112000,1056099325,3345,3345,3345,3345,228
20240115,111900,1055336665,3345,3335,3345,3330,814
20240115,111800,1052622030,3335,3340,3345,3335,8465
20240115,111700,1024365125,3340,3345,3345,3340,266
20240115,111600,1023475360,3355,3350,3355,3345,385
20240115,111500,1022186550,3345,3345,3345,3345,70
20240115,111400,1021952400,3350,3355,3355,3350,40
20240115,111300,1021818220,3355,3350,3355,3345,545
20240115,111200,1019995160,3350,3345,3355,3345,212
20240115,111100,1019285000,3355,3355,3355,3355,503
20240115,111000,1017597435,3355,3345,3355,3345,16
20240115,110900,1017543785,3355,3355,3355,3340,1040
20240115,110800,1014069840,3340,3350,3350,3340,1587
20240115,110700,1008760580,3355,3355,3355,3355,200
20240115,110600,1008089580,3360,3360,3360,3340,1535
20240115,110500,1002962620,3360,3360,3365,3330,11942
20240115,110400,963027270,3360,3370,3370,3360,527
20240115,110300,961256100,3370,3370,3370,3370,1
20240115,110200,961252730,3370,3350,3370,3350,5246
20240115,110100,943628610,3350,3350,3355,3345,2065
20240115,110000,936710785,3350,3370,3370,3350,8359
20240115,105900,908660350,3365,3365,3370,3365,1276
20240115,105800,904366590,3365,3370,3370,3365,2452
20240115,105700,896113600,3370,3380,3380,3370,1146
20240115,105600,892248180,3365,3370,3370,3365,541
20240115,105500,890427645,3370,3370,3370,3370,289
20240115,105400,889453715,3370,3370,3370,3370,98
20240115,105300,889123455,3370,3380,3390,3365,1428
20240115,105200,884312125,3400,3365,3400,3365,10072
20240115,105100,850209005,3365,3365,3365,3365,760
20240115,105000,847651605,3365,3365,3365,3365,575
20240115,104900,845716730,3365,3365,3370,3365,698
20240115,104800,843365425,3370,3365,3370,3365,87
20240115,104700,843072600,3370,3370,3370,3370,376
20240115,104600,841805480,3365,3365,3365,3365,100
20240115,104500,841468980,3375,3365,3375,3365,1005
20240115,104400,838087135,3385,3375,3385,3360,3677
20240115,104300,825702180,3390,3370,3390,3370,16
20240115,104200,825648235,3395,3390,3395,3365,5810
20240115,104100,806032840,3390,3390,3395,3390,1213
20240115,104000,801920760,3390,3395,3395,3390,1473
20240115,103900,796919930,3395,3395,3395,3395,80
20240115,103800,796648330,3400,3400,3400,3400,6
20240115,103700,796627930,3395,3395,3395,3395,1730
20240115,103600,790754580,3395,3395,3395,3395,600
20240115,103500,788717580,3395,3395,3395,3395,532
20240115,103400,786911440,3400,3395,3400,3390,934
20240115,103300,783741450,3395,3400,3400,3395,1666
20240115,103200,778084380,3395,3400,3400,3395,32
20240115,103100,777975735,3400,3410,3410,3400,5155
20240115,103000,760433060,3410,3410,3410,3410,0
20240115,102900,760433060,3410,3415,3415,3410,602
20240115,102800,758379715,3415,3415,3415,3415,314
20240115,102700,757307405,3415,3415,3420,3415,1512
20240115,102600,752143770,3410,3420,3420,3410,120
20240115,102500,751733920,3425,3410,3425,3410,547
20240115,102400,749868445,3410,3415,3415,3410,1139
20240115,102300,745984305,3415,3415,3415,3415,691
20240115,102200,743624540,3420,3420,3420,3420,169
20240115,102100,743046560,3420,3420,3420,3420,490
20240115,102000,741370760,3420,3420,3420,3420,155
20240115,101900,740840660,3430,3430,3430,3430,0
20240115,101800,740840660,3430,3415,3430,3410,1501
20240115,101700,735720610,3415,3415,3430,3415,653
20240115,101600,733490600,3415,3425,3425,3415,2603
20240115,101500,724592845,3425,3425,3425,3420,173
20240115,101400,724000440,3430,3430,3430,3430,5
20240115,101300,723983290,3420,3425,3430,3420,1335
20240115,101200,719415110,3430,3425,3430,3425,550
20240115,101100,717529860,3420,3425,3425,3420,166
20240115,101000,716961775,3425,3420,3425,3420,11
20240115,100900,716924105,3430,3430,3430,3430,16
20240115,100800,716869225,3430,3430,3430,3420,1301
20240115,100700,712416795,3430,3415,3430,3415,13
20240115,100600,712372315,3415,3405,3415,3405,334
20240115,100500,711231935,3415,3415,3415,3405,115
20240115,100400,710839260,3410,3400,3410,3400,3046
20240115,100300,700467770,3405,3405,3405,3405,1371
20240115,100200,695799515,3410,3410,3410,3405,818
20240115,100100,693013060,3410,3410,3410,3410,250
20240115,100000,692160560,3410,3415,3415,3410,1858
20240115,095900,685824710,3415,3415,3415,3410,1971
20240115,095800,679094245,3410,3420,3420,3410,1111
20240115,095700,675300055,3420,3430,3430,3420,2
20240115,095600,675293205,3415,3425,3425,3415,2544
20240115,095500,666600645,3420,3420,3420,3420,50
20240115,095400,666429645,3420,3420,3420,3420,550
20240115,095300,664548645,3420,3420,3420,3420,289
20240115,095200,663560265,3415,3430,3430,3415,713
20240115,095100,661125050,3430,3415,3430,3415,6
20240115,095000,661104545,3415,3440,3445,3415,2507
20240115,094900,652532945,3445,3445,3445,3445,263
20240115,094800,651626910,3445,3450,3450,3445,50
20240115,094700,651454530,3450,3440,3450,3440,377
20240115,094600,650157075,3440,3450,3450,3440,463
20240115,094500,648564155,3450,3450,3450,3450,207
20240115,094400,647850005,3420,3445,3450,3420,2342
20240115,094300,639788475,3450,3440,3450,3440,176
20240115,094200,639182275,3445,3445,3445,3425,26
20240115,094100,639093100,3430,3430,3430,3430,1601
20240115,094000,633601670,3430,3455,3455,3430,2718
20240115,093900,624247440,3460,3470,3470,3460,1466
20240115,093800,619162185,3465,3470,3475,3465,2145
20240115,093700,611718250,3475,3440,3495,3435,11206
20240115,093600,572888870,3440,3445,3445,3430,1335
20240115,093500,568298590,3445,3440,3445,3440,1821
20240115,093400,562025800,3445,3430,3445,3430,2125
20240115,093300,554723095,3430,3415,3430,3400,834
20240115,093200,551871545,3415,3400,3415,3400,451
20240115,093100,550333170,3410,3410,3410,3410,850
20240115,093000,547434670,3410,3405,3410,3405,155
20240115,092900,546906165,3410,3395,3410,3395,23
20240115,092800,546828035,3390,3405,3410,3390,5556
20240115,092700,527944970,3410,3410,3415,3410,1313
20240115,092600,523467135,3410,3415,3415,3410,4848
20240115,092500,506912035,3420,3420,3420,3420,1015
20240115,092400,503440735,3420,3425,3425,3420,1173
20240115,092300,499429000,3420,3425,3435,3420,1042
20240115,092200,495860080,3425,3440,3440,3425,1680
20240115,092100,490097275,3440,3430,3440,3430,2010
20240115,092000,483200490,3445,3430,3445,3430,622
20240115,091900,481066790,3430,3445,3445,3430,294
20240115,091800,480055460,3430,3445,3455,3430,3921
20240115,091700,466553170,3445,3430,3445,3425,5261
20240115,091600,448487615,3430,3425,3440,3425,3246
20240115,091500,437339680,3425,3420,3425,3415,8469
20240115,091400,408374320,3415,3430,3440,3415,2628
20240115,091300,399386170,3420,3410,3440,3410,5342
20240115,091200,381105240,3400,3390,3400,3390,1201
20240115,091100,377027340,3395,3395,3395,3385,867
20240115,091000,374089830,3400,3355,3400,3350,2951
20240115,090900,364108715,3350,3325,3350,3320,10434
20240115,090800,329344395,3320,3350,3350,3320,15083
20240115,090700,279002775,3350,3395,3395,3350,5982
20240115,090600,258883190,3390,3335,3400,3335,2582
20240115,090500,250242760,3335,3345,3345,3335,5703
20240115,090400,231208375,3345,3340,3350,3325,3633
20240115,090300,219124440,3325,3335,3355,3325,23428
20240115,090200,141104235,3330,3360,3370,3325,16086
20240115,090100,87373885,3370,3405,3405,3350,8798
20240115,090000,57686510,3400,3420,3420,3400,15096