stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,212200,1502850940,3180,3180,3180,3180,17560
20240116,212100,1502850940,3180,3180,3180,3180,0
20240116,212000,1502850940,3180,3180,3180,3180,0
20240116,211900,1502850940,3180,3180,3180,3180,0
20240116,211800,1502850940,3180,3180,3180,3180,0
20240116,211700,1502850940,3180,3180,3180,3180,0
20240116,211600,1502850940,3180,3180,3180,3180,0
20240116,211500,1502850940,3180,3180,3180,3180,0
20240116,211400,1502850940,3180,3180,3180,3180,0
20240116,211300,1502850940,3180,3180,3180,3180,0
20240116,211200,1502850940,3180,3180,3180,3180,0
20240116,211100,1502850940,3180,3180,3180,3180,0
20240116,211000,1502850940,3180,3180,3180,3180,0
20240116,210900,1502850940,3180,3180,3180,3180,0
20240116,210800,1502850940,3180,3180,3180,3180,0
20240116,210700,1502850940,3180,3180,3180,3180,0
20240116,210600,1502850940,3180,3180,3180,3180,0
20240116,210500,1502850940,3180,3180,3180,3180,0
20240116,210400,1502850940,3180,3180,3180,3180,0
20240116,210300,1502850940,3180,3180,3180,3180,0
20240116,210200,1502850940,3180,3180,3180,3180,0
20240116,210100,1502850940,3180,3180,3180,3180,0
20240116,210000,1502850940,3180,3180,3180,3180,0
20240116,205900,1502850940,3180,3180,3180,3180,0
20240116,205800,1502850940,3180,3180,3180,3180,0
20240116,205700,1502850940,3180,3180,3180,3180,0
20240116,205600,1502850940,3180,3180,3180,3180,0
20240116,205500,1502850940,3180,3180,3180,3180,0
20240116,205400,1502850940,3180,3180,3180,3180,0
20240116,205300,1502850940,3180,3180,3180,3180,0
20240116,205200,1502850940,3180,3180,3180,3180,17560
20240116,205100,1502850940,3180,3180,3180,3180,0
20240116,205000,1502850940,3180,3180,3180,3180,0
20240116,204900,1502850940,3180,3180,3180,3180,0
20240116,204800,1502850940,3180,3180,3180,3180,0
20240116,204700,1502850940,3180,3180,3180,3180,0
20240116,204600,1502850940,3180,3180,3180,3180,0
20240116,204500,1502850940,3180,3180,3180,3180,0
20240116,204400,1502850940,3180,3180,3180,3180,0
20240116,204300,1502850940,3180,3180,3180,3180,0
20240116,204200,1502850940,3180,3180,3180,3180,0
20240116,204100,1502850940,3180,3180,3180,3180,0
20240116,204000,1502850940,3180,3180,3180,3180,0
20240116,203900,1502850940,3180,3180,3180,3180,0
20240116,203800,1502850940,3180,3180,3180,3180,0
20240116,203700,1502850940,3180,3180,3180,3180,0
20240116,203600,1502850940,3180,3180,3180,3180,0
20240116,203500,1502850940,3180,3180,3180,3180,0
20240116,203400,1502850940,3180,3180,3180,3180,0
20240116,203300,1502850940,3180,3180,3180,3180,0
20240116,203200,1502850940,3180,3180,3180,3180,0
20240116,203100,1502850940,3180,3180,3180,3180,0
20240116,203000,1502850940,3180,3180,3180,3180,0
20240116,202900,1502850940,3180,3180,3180,3180,0
20240116,202800,1502850940,3180,3180,3180,3180,0
20240116,202700,1502850940,3180,3180,3180,3180,0
20240116,202600,1502850940,3180,3180,3180,3180,0
20240116,202500,1502850940,3180,3180,3180,3180,0
20240116,202400,1502850940,3180,3180,3180,3180,0
20240116,202300,1502850940,3180,3180,3180,3180,0
20240116,202200,1502850940,3180,3180,3180,3180,17560
20240116,202100,1502850940,3180,3180,3180,3180,0
20240116,202000,1502850940,3180,3180,3180,3180,0
20240116,201900,1502850940,3180,3180,3180,3180,0
20240116,201800,1502850940,3180,3180,3180,3180,0
20240116,201700,1502850940,3180,3180,3180,3180,0
20240116,201600,1502850940,3180,3180,3180,3180,0
20240116,201500,1502850940,3180,3180,3180,3180,0
20240116,201400,1502850940,3180,3180,3180,3180,0
20240116,201300,1502850940,3180,3180,3180,3180,0
20240116,201200,1502850940,3180,3180,3180,3180,0
20240116,201100,1502850940,3180,3180,3180,3180,0
20240116,201000,1502850940,3180,3180,3180,3180,0
20240116,200900,1502850940,3180,3180,3180,3180,0
20240116,200800,1502850940,3180,3180,3180,3180,0
20240116,200700,1502850940,3180,3180,3180,3180,0
20240116,200600,1502850940,3180,3180,3180,3180,0
20240116,200500,1502850940,3180,3180,3180,3180,0
20240116,200400,1502850940,3180,3180,3180,3180,0
20240116,200300,1502850940,3180,3180,3180,3180,0
20240116,200200,1502850940,3180,3180,3180,3180,0
20240116,200100,1502850940,3180,3180,3180,3180,0
20240116,200000,1502850940,3180,3180,3180,3180,0
20240116,195900,1502850940,3180,3180,3180,3180,0
20240116,195800,1502850940,3180,3180,3180,3180,0
20240116,195700,1502850940,3180,3180,3180,3180,0
20240116,195600,1502850940,3180,3180,3180,3180,0
20240116,195500,1502850940,3180,3180,3180,3180,0
20240116,195400,1502850940,3180,3180,3180,3180,0
20240116,195300,1502850940,3180,3180,3180,3180,0
20240116,195200,1502850940,3180,3180,3180,3180,17560
20240116,195100,1502850940,3180,3180,3180,3180,0
20240116,195000,1502850940,3180,3180,3180,3180,0
20240116,194900,1502850940,3180,3180,3180,3180,0
20240116,194800,1502850940,3180,3180,3180,3180,0
20240116,194700,1502850940,3180,3180,3180,3180,0
20240116,194600,1502850940,3180,3180,3180,3180,0
20240116,194500,1502850940,3180,3180,3180,3180,0
20240116,194400,1502850940,3180,3180,3180,3180,0
20240116,194300,1502850940,3180,3180,3180,3180,0
20240116,194200,1502850940,3180,3180,3180,3180,0
20240116,194100,1502850940,3180,3180,3180,3180,0
20240116,194000,1502850940,3180,3180,3180,3180,0
20240116,193900,1502850940,3180,3180,3180,3180,0
20240116,193800,1502850940,3180,3180,3180,3180,0
20240116,193700,1502850940,3180,3180,3180,3180,0
20240116,193600,1502850940,3180,3180,3180,3180,0
20240116,193500,1502850940,3180,3180,3180,3180,0
20240116,193400,1502850940,3180,3180,3180,3180,0
20240116,193300,1502850940,3180,3180,3180,3180,0
20240116,193200,1502850940,3180,3180,3180,3180,0
20240116,193100,1502850940,3180,3180,3180,3180,0
20240116,193000,1502850940,3180,3180,3180,3180,0
20240116,192900,1502850940,3180,3180,3180,3180,0
20240116,192800,1502850940,3180,3180,3180,3180,0
20240116,192700,1502850940,3180,3180,3180,3180,0
20240116,192600,1502850940,3180,3180,3180,3180,0
20240116,192500,1502850940,3180,3180,3180,3180,0
20240116,192400,1502850940,3180,3180,3180,3180,0
20240116,192300,1502850940,3180,3180,3180,3180,0
20240116,192200,1502850940,3180,3180,3180,3180,17560
20240116,192100,1502850940,3180,3180,3180,3180,0
20240116,192000,1502850940,3180,3180,3180,3180,0
20240116,191900,1502850940,3180,3180,3180,3180,0
20240116,191800,1502850940,3180,3180,3180,3180,0
20240116,191700,1502850940,3180,3180,3180,3180,0
20240116,191600,1502850940,3180,3180,3180,3180,0
20240116,191500,1502850940,3180,3180,3180,3180,0
20240116,191400,1502850940,3180,3180,3180,3180,0
20240116,191300,1502850940,3180,3180,3180,3180,0
20240116,191200,1502850940,3180,3180,3180,3180,0
20240116,191100,1502850940,3180,3180,3180,3180,0
20240116,191000,1502850940,3180,3180,3180,3180,0
20240116,190900,1502850940,3180,3180,3180,3180,0
20240116,190800,1502850940,3180,3180,3180,3180,0
20240116,190700,1502850940,3180,3180,3180,3180,0
20240116,190600,1502850940,3180,3180,3180,3180,0
20240116,190500,1502850940,3180,3180,3180,3180,0
20240116,190400,1502850940,3180,3180,3180,3180,0
20240116,190300,1502850940,3180,3180,3180,3180,0
20240116,190200,1502850940,3180,3180,3180,3180,0
20240116,190100,1502850940,3180,3180,3180,3180,0
20240116,190000,1502850940,3180,3180,3180,3180,0
20240116,185900,1502850940,3180,3180,3180,3180,0
20240116,185800,1502850940,3180,3180,3180,3180,0
20240116,185700,1502850940,3180,3180,3180,3180,0
20240116,185600,1502850940,3180,3180,3180,3180,0
20240116,185500,1502850940,3180,3180,3180,3180,0
20240116,185400,1502850940,3180,3180,3180,3180,0
20240116,185300,1502850940,3180,3180,3180,3180,0
20240116,185200,1502850940,3180,3180,3180,3180,17560
20240116,185100,1502850940,3180,3180,3180,3180,0
20240116,185000,1502850940,3180,3180,3180,3180,0
20240116,184900,1502850940,3180,3180,3180,3180,0
20240116,184800,1502850940,3180,3180,3180,3180,0
20240116,184700,1502850940,3180,3180,3180,3180,0
20240116,184600,1502850940,3180,3180,3180,3180,0
20240116,184500,1502850940,3180,3180,3180,3180,0
20240116,184400,1502850940,3180,3180,3180,3180,0
20240116,184300,1502850940,3180,3180,3180,3180,0
20240116,184200,1502850940,3180,3180,3180,3180,0
20240116,184100,1502850940,3180,3180,3180,3180,0
20240116,184000,1502850940,3180,3180,3180,3180,0
20240116,183900,1502850940,3180,3180,3180,3180,0
20240116,183800,1502850940,3180,3180,3180,3180,0
20240116,183700,1502850940,3180,3180,3180,3180,0
20240116,183600,1502850940,3180,3180,3180,3180,0
20240116,183500,1502850940,3180,3180,3180,3180,0
20240116,183400,1502850940,3180,3180,3180,3180,0
20240116,183300,1502850940,3180,3180,3180,3180,0
20240116,183200,1502850940,3180,3180,3180,3180,0
20240116,183100,1502850940,3180,3180,3180,3180,0
20240116,183000,1502850940,3180,3180,3180,3180,0
20240116,182900,1502850940,3180,3180,3180,3180,0
20240116,182800,1502850940,3180,3180,3180,3180,0
20240116,182700,1502850940,3180,3180,3180,3180,0
20240116,182600,1502850940,3180,3180,3180,3180,0
20240116,182500,1502850940,3180,3180,3180,3180,0
20240116,182400,1502850940,3180,3180,3180,3180,0
20240116,182300,1502850940,3180,3180,3180,3180,0
20240116,182200,1502850940,3180,3180,3180,3180,17560
20240116,182100,1502850940,3180,3180,3180,3180,0
20240116,182000,1502850940,3180,3180,3180,3180,0
20240116,181900,1502850940,3180,3180,3180,3180,0
20240116,181800,1502850940,3180,3180,3180,3180,0
20240116,181700,1502850940,3180,3180,3180,3180,0
20240116,181600,1502850940,3180,3180,3180,3180,0
20240116,181500,1502850940,3180,3180,3180,3180,0
20240116,181400,1502850940,3180,3180,3180,3180,0
20240116,181300,1502850940,3180,3180,3180,3180,0
20240116,181200,1502850940,3180,3180,3180,3180,0
20240116,181100,1502850940,3180,3180,3180,3180,0
20240116,181000,1502850940,3180,3180,3180,3180,0
20240116,180900,1502850940,3180,3180,3180,3180,0
20240116,180800,1502850940,3180,3180,3180,3180,0
20240116,180700,1502850940,3180,3180,3180,3180,0
20240116,180600,1502850940,3180,3180,3180,3180,0
20240116,180500,1502850940,3180,3180,3180,3180,0
20240116,180400,1502850940,3180,3180,3180,3180,0
20240116,180300,1502850940,3180,3180,3180,3180,0
20240116,180200,1502850940,3180,3180,3180,3180,0
20240116,180100,1502850940,3180,3180,3180,3180,0
20240116,180000,1502850940,3180,3180,3180,3180,0
20240116,175900,1502850940,3180,3180,3180,3180,0
20240116,175800,1502850940,3180,3180,3180,3180,0
20240116,175700,1502850940,3180,3180,3180,3180,0
20240116,175600,1502850940,3180,3180,3180,3180,0
20240116,175500,1502850940,3180,3180,3180,3180,0
20240116,175400,1502850940,3180,3180,3180,3180,0
20240116,175300,1502850940,3180,3180,3180,3180,0
20240116,175200,1502850940,3180,3180,3180,3180,17560
20240116,175100,1502850940,3180,3180,3180,3180,0
20240116,175000,1502850940,3180,3180,3180,3180,0
20240116,174900,1502850940,3180,3180,3180,3180,0
20240116,174800,1502850940,3180,3180,3180,3180,0
20240116,174700,1502850940,3180,3180,3180,3180,0
20240116,174600,1502850940,3180,3180,3180,3180,0
20240116,174500,1502850940,3180,3180,3180,3180,0
20240116,174400,1502850940,3180,3180,3180,3180,0
20240116,174300,1502850940,3180,3180,3180,3180,0
20240116,174200,1502850940,3180,3180,3180,3180,0
20240116,174100,1502850940,3180,3180,3180,3180,0
20240116,174000,1502850940,3180,3180,3180,3180,0
20240116,173900,1502850940,3180,3180,3180,3180,0
20240116,173800,1502850940,3180,3180,3180,3180,0
20240116,173700,1502850940,3180,3180,3180,3180,0
20240116,173600,1502850940,3180,3180,3180,3180,0
20240116,173500,1502850940,3180,3180,3180,3180,0
20240116,173400,1502850940,3180,3180,3180,3180,0
20240116,173300,1502850940,3180,3180,3180,3180,0
20240116,173200,1502850940,3180,3180,3180,3180,0
20240116,173100,1502850940,3180,3180,3180,3180,0
20240116,173000,1502850940,3180,3180,3180,3180,0
20240116,172900,1502850940,3180,3180,3180,3180,0
20240116,172800,1502850940,3180,3180,3180,3180,0
20240116,172700,1502850940,3180,3180,3180,3180,0
20240116,172600,1502850940,3180,3180,3180,3180,0
20240116,172500,1502850940,3180,3180,3180,3180,0
20240116,172400,1502850940,3180,3180,3180,3180,0
20240116,172300,1502850940,3180,3180,3180,3180,0
20240116,172200,1502850940,3180,3180,3180,3180,17560
20240116,172100,1502850940,3180,3180,3180,3180,0
20240116,172000,1502850940,3180,3180,3180,3180,0
20240116,171900,1502850940,3180,3180,3180,3180,0
20240116,171800,1502850940,3180,3180,3180,3180,0
20240116,171700,1502850940,3180,3180,3180,3180,0
20240116,171600,1502850940,3180,3180,3180,3180,0
20240116,171500,1502850940,3180,3180,3180,3180,0
20240116,171400,1502850940,3180,3180,3180,3180,0
20240116,171300,1502850940,3180,3180,3180,3180,0
20240116,171200,1502850940,3180,3180,3180,3180,0
20240116,171100,1502850940,3180,3180,3180,3180,0
20240116,171000,1502850940,3180,3180,3180,3180,0
20240116,170900,1502850940,3180,3180,3180,3180,0
20240116,170800,1502850940,3180,3180,3180,3180,0
20240116,170700,1502850940,3180,3180,3180,3180,0
20240116,170600,1502850940,3180,3180,3180,3180,0
20240116,170500,1502850940,3180,3180,3180,3180,0
20240116,170400,1502850940,3180,3180,3180,3180,0
20240116,170300,1502850940,3180,3180,3180,3180,0
20240116,170200,1502850940,3180,3180,3180,3180,0
20240116,170100,1502850940,3180,3180,3180,3180,0
20240116,170000,1502850940,3180,3180,3180,3180,0
20240116,165900,1502850940,3180,3180,3180,3180,0
20240116,165800,1502850940,3180,3180,3180,3180,0
20240116,165700,1502850940,3180,3180,3180,3180,0
20240116,165600,1502850940,3180,3180,3180,3180,0
20240116,165500,1502850940,3180,3180,3180,3180,0
20240116,165400,1502850940,3180,3180,3180,3180,0
20240116,165300,1502850940,3180,3180,3180,3180,0
20240116,165200,1502850940,3180,3180,3180,3180,17560
20240116,165100,1502850940,3180,3180,3180,3180,0
20240116,165000,1502850940,3180,3180,3180,3180,0
20240116,164900,1502850940,3180,3180,3180,3180,0
20240116,164800,1502850940,3180,3180,3180,3180,0
20240116,164700,1502850940,3180,3180,3180,3180,0
20240116,164600,1502850940,3180,3180,3180,3180,0
20240116,164500,1502850940,3180,3180,3180,3180,0
20240116,164400,1502850940,3180,3180,3180,3180,0
20240116,164300,1502850940,3180,3180,3180,3180,0
20240116,164200,1502850940,3180,3180,3180,3180,0
20240116,164100,1502850940,3180,3180,3180,3180,0
20240116,164000,1502850940,3180,3180,3180,3180,0
20240116,163900,1502850940,3180,3180,3180,3180,0
20240116,163800,1502850940,3180,3180,3180,3180,0
20240116,163700,1502850940,3180,3180,3180,3180,0
20240116,163600,1502850940,3180,3180,3180,3180,0
20240116,163500,1502850940,3180,3180,3180,3180,0
20240116,163400,1502850940,3180,3180,3180,3180,0
20240116,163300,1502850940,3180,3180,3180,3180,0
20240116,163200,1502850940,3180,3180,3180,3180,0
20240116,163100,1502850940,3180,3180,3180,3180,0
20240116,163000,1502850940,3180,3180,3180,3180,0
20240116,162900,1502850940,3180,3180,3180,3180,0
20240116,162800,1502850940,3180,3180,3180,3180,0
20240116,162700,1502850940,3180,3180,3180,3180,0
20240116,162600,1502850940,3180,3180,3180,3180,0
20240116,162500,1502850940,3180,3180,3180,3180,0
20240116,162400,1502850940,3180,3180,3180,3180,0
20240116,162300,1502850940,3180,3180,3180,3180,0
20240116,162200,1502850940,3180,3180,3180,3180,17560
20240116,162100,1502850940,3180,3180,3180,3180,0
20240116,162000,1502850940,3180,3180,3180,3180,0
20240116,161900,1502850940,3180,3180,3180,3180,0
20240116,161800,1502850940,3180,3180,3180,3180,0
20240116,161700,1502850940,3180,3180,3180,3180,0
20240116,161600,1502850940,3180,3180,3180,3180,0
20240116,161500,1502850940,3180,3180,3180,3180,0
20240116,161400,1502850940,3180,3180,3180,3180,0
20240116,161300,1502850940,3180,3180,3180,3180,0
20240116,161200,1502850940,3180,3180,3180,3180,0
20240116,161100,1502850940,3180,3180,3180,3180,0
20240116,161000,1502850940,3180,3180,3180,3180,0
20240116,160900,1502850940,3180,3180,3180,3180,0
20240116,160800,1502850940,3180,3180,3180,3180,0
20240116,160700,1502850940,3180,3180,3180,3180,0
20240116,160600,1502850940,3180,3180,3180,3180,0
20240116,160500,1502850940,3180,3180,3180,3180,0
20240116,160400,1502850940,3180,3180,3180,3180,0
20240116,160300,1502850940,3180,3180,3180,3180,0
20240116,160200,1502850940,3180,3180,3180,3180,0
20240116,160100,1502850940,3180,3180,3180,3180,0
20240116,160000,1502850940,3180,3180,3180,3180,0
20240116,155900,1502850940,3180,3180,3180,3180,0
20240116,155800,1502850940,3180,3180,3180,3180,0
20240116,155700,1502850940,3180,3180,3180,3180,0
20240116,155600,1502850940,3180,3180,3180,3180,0
20240116,155500,1502850940,3180,3180,3180,3180,0
20240116,155400,1502850940,3180,3180,3180,3180,0
20240116,155300,1502850940,3180,3180,3180,3180,0
20240116,155200,1502850940,3180,3180,3180,3180,17560
20240116,155100,1502850940,3180,3180,3180,3180,0
20240116,155000,1502850940,3180,3180,3180,3180,0
20240116,154900,1502850940,3180,3180,3180,3180,0
20240116,154800,1502850940,3180,3180,3180,3180,0
20240116,154700,1502850940,3180,3180,3180,3180,0
20240116,154600,1502850940,3180,3180,3180,3180,0
20240116,154500,1502850940,3180,3180,3180,3180,0
20240116,154400,1502850940,3180,3180,3180,3180,0
20240116,154300,1502850940,3180,3180,3180,3180,0
20240116,154200,1502850940,3180,3180,3180,3180,0
20240116,154100,1502850940,3180,3180,3180,3180,0
20240116,154000,1502850940,3180,3180,3180,3180,0
20240116,153900,1502850940,3180,3180,3180,3180,0
20240116,153800,1502850940,3180,3180,3180,3180,0
20240116,153700,1502850940,3180,3180,3180,3180,0
20240116,153600,1502850940,3180,3180,3180,3180,0
20240116,153500,1502850940,3180,3180,3180,3180,0
20240116,153400,1502850940,3180,3180,3180,3180,0
20240116,153300,1502850940,3180,3180,3180,3180,0
20240116,153200,1502850940,3180,3180,3180,3180,0
20240116,153100,1502850940,3180,3180,3180,3180,0
20240116,153000,1502850940,3180,3180,3180,3180,17560
20240116,152900,1447010140,3195,3195,3195,3195,0
20240116,152800,1447010140,3195,3195,3195,3195,0
20240116,152700,1447010140,3195,3195,3195,3195,0
20240116,152600,1447010140,3195,3195,3195,3195,0
20240116,152500,1447010140,3195,3195,3195,3195,0
20240116,152400,1447010140,3195,3195,3195,3195,0
20240116,152300,1447010140,3195,3195,3195,3195,0
20240116,152200,1447010140,3195,3195,3195,3195,0
20240116,152100,1447010140,3195,3195,3195,3195,0
20240116,152000,1447010140,3195,3195,3195,3195,0
20240116,151900,1447010140,3195,3200,3200,3190,1531
20240116,151800,1442121075,3195,3195,3200,3195,3283
20240116,151700,1431631580,3195,3200,3200,3195,1141
20240116,151600,1427982880,3200,3200,3200,3200,3334
20240116,151500,1417314080,3195,3195,3195,3195,57
20240116,151400,1417131965,3195,3195,3195,3185,1916
20240116,151300,1411029170,3195,3190,3195,3185,1256
20240116,151200,1407022290,3190,3200,3200,3190,1931
20240116,151100,1400858645,3200,3200,3200,3195,376
20240116,151000,1399657250,3200,3190,3200,3185,421
20240116,150900,1398315400,3190,3190,3195,3185,2042
20240116,150800,1391803595,3190,3195,3195,3190,3023
20240116,150700,1382153925,3190,3215,3215,3190,4189
20240116,150600,1368738085,3200,3200,3200,3200,0
20240116,150500,1368738085,3200,3200,3200,3200,1050
20240116,150400,1365378085,3200,3200,3200,3200,918
20240116,150300,1362440485,3195,3220,3220,3195,2435
20240116,150200,1354627765,3225,3220,3225,3215,1169
20240116,150100,1350863930,3220,3220,3220,3220,148
20240116,150000,1350387370,3220,3230,3230,3220,847
20240116,145900,1347656925,3230,3245,3245,3230,32
20240116,145800,1347553460,3250,3230,3250,3215,8529
20240116,145700,1319929300,3230,3195,3230,3195,3188
20240116,145600,1309686895,3190,3195,3195,3190,847
20240116,145500,1306982480,3195,3190,3195,3190,2380
20240116,145400,1299385880,3190,3185,3190,3185,2018
20240116,145300,1292950960,3190,3190,3190,3190,1582
20240116,145200,1287904380,3190,3195,3195,3190,603
20240116,145100,1285980710,3195,3195,3195,3190,369
20240116,145000,1284802105,3195,3190,3195,3190,12
20240116,144900,1284763815,3190,3190,3190,3190,1500
20240116,144800,1279978815,3190,3190,3190,3190,1
20240116,144700,1279975625,3190,3190,3190,3190,142
20240116,144600,1279522645,3190,3190,3190,3190,0
20240116,144500,1279522645,3190,3190,3190,3185,983
20240116,144400,1276388075,3185,3190,3190,3185,551
20240116,144300,1274631390,3190,3190,3190,3190,600
20240116,144200,1272717390,3190,3190,3190,3190,2926
20240116,144100,1263383450,3190,3190,3190,3190,550
20240116,144000,1261628950,3195,3195,3195,3195,1091
20240116,143900,1258143205,3195,3195,3195,3195,1000
20240116,143800,1254948205,3200,3190,3200,3190,3348
20240116,143700,1244255125,3190,3190,3190,3190,40
20240116,143600,1244127525,3190,3195,3195,3190,79
20240116,143500,1243875290,3195,3190,3195,3190,81
20240116,143400,1243616685,3190,3190,3190,3190,2875
20240116,143300,1234445435,3190,3190,3190,3190,1
20240116,143200,1234442245,3190,3190,3190,3190,450
20240116,143100,1233006745,3190,3190,3190,3190,100
20240116,143000,1232687745,3190,3190,3190,3190,163
20240116,142900,1232167775,3195,3195,3195,3195,2
20240116,142800,1232161385,3190,3190,3190,3190,0
20240116,142700,1232161385,3190,3190,3195,3190,1676
20240116,142600,1226814445,3190,3195,3195,3190,305
20240116,142500,1225841470,3195,3195,3195,3195,0
20240116,142400,1225841470,3195,3190,3195,3190,2076
20240116,142300,1219214590,3185,3190,3190,3185,534
20240116,142200,1217512855,3190,3190,3190,3190,364
20240116,142100,1216351695,3190,3190,3190,3190,155
20240116,142000,1215857245,3190,3190,3190,3190,20
20240116,141900,1215793445,3185,3185,3185,3185,213
20240116,141800,1215115040,3195,3195,3195,3195,501
20240116,141700,1213514345,3195,3180,3195,3180,837
20240116,141600,1210845185,3185,3190,3190,3180,7010
20240116,141500,1188512685,3190,3190,3190,3190,124
20240116,141400,1188117125,3190,3190,3190,3190,0
20240116,141300,1188117125,3190,3190,3190,3190,955
20240116,141200,1185070675,3190,3190,3190,3190,481
20240116,141100,1183536285,3190,3200,3200,3190,419
20240116,141000,1182198565,3195,3195,3195,3190,143
20240116,140900,1181741780,3195,3195,3195,3195,1593
20240116,140800,1176652145,3200,3205,3205,3200,2362
20240116,140700,1169093570,3205,3205,3205,3205,51
20240116,140600,1168930115,3210,3210,3210,3210,52
20240116,140500,1168763195,3200,3200,3200,3200,15
20240116,140400,1168715195,3210,3205,3210,3205,994
20240116,140300,1165524475,3205,3205,3205,3200,75
20240116,140200,1165284105,3205,3205,3205,3205,14
20240116,140100,1165239235,3200,3210,3210,3200,3501
20240116,140000,1154036025,3200,3200,3200,3200,0
20240116,135900,1154036025,3200,3210,3210,3200,12
20240116,135800,1153997605,3200,3200,3200,3200,30
20240116,135700,1153901605,3200,3205,3205,3200,544
20240116,135600,1152159815,3200,3210,3215,3200,10632
20240116,135500,1118068625,3210,3210,3210,3210,115
20240116,135400,1117699475,3210,3205,3210,3205,10
20240116,135300,1117667420,3205,3210,3210,3205,509
20240116,135200,1116036030,3210,3210,3210,3210,110
20240116,135100,1115682930,3210,3210,3210,3210,53
20240116,135000,1115512800,3205,3205,3205,3205,5
20240116,134900,1115496775,3210,3210,3210,3210,771
20240116,134800,1113021865,3210,3210,3210,3210,200
20240116,134700,1112379865,3215,3215,3215,3215,13
20240116,134600,1112338070,3210,3210,3210,3210,0
20240116,134500,1112338070,3210,3210,3210,3205,2899
20240116,134400,1103046150,3210,3205,3210,3205,237
20240116,134300,1102286415,3205,3210,3210,3205,8
20240116,134200,1102260745,3210,3210,3210,3210,1209
20240116,134100,1098379855,3210,3220,3220,3210,305
20240116,134000,1097400755,3220,3220,3220,3220,100
20240116,133900,1097078755,3220,3215,3220,3210,1205
20240116,133800,1093210645,3210,3215,3215,3210,496
20240116,133700,1091617180,3215,3225,3225,3215,9
20240116,133600,1091588190,3225,3225,3225,3225,4
20240116,133500,1091575290,3220,3220,3220,3220,58
20240116,133400,1091388530,3220,3215,3220,3215,2377
20240116,133300,1083734625,3215,3215,3215,3215,0
20240116,133200,1083734625,3215,3215,3215,3215,0
20240116,133100,1083734625,3215,3215,3215,3215,0
20240116,133000,1083734625,3215,3215,3215,3215,20
20240116,132900,1083670325,3215,3215,3220,3215,1627
20240116,132800,1078439510,3215,3215,3215,3215,235
20240116,132700,1077683985,3215,3220,3220,3215,152
20240116,132600,1077195300,3215,3220,3220,3215,102
20240116,132500,1076867365,3215,3215,3215,3215,34
20240116,132400,1076758055,3215,3220,3220,3215,8
20240116,132300,1076732305,3215,3215,3215,3215,5
20240116,132200,1076716230,3215,3215,3215,3215,0
20240116,132100,1076716230,3215,3215,3215,3215,0
20240116,132000,1076716230,3215,3225,3225,3215,257
20240116,131900,1075889750,3230,3230,3230,3230,1
20240116,131800,1075886520,3220,3220,3225,3220,409
20240116,131700,1074569535,3215,3215,3215,3215,49
20240116,131600,1074412000,3215,3215,3215,3215,0
20240116,131500,1074412000,3215,3215,3215,3215,852
20240116,131400,1071672820,3215,3215,3215,3215,2
20240116,131300,1071666390,3215,3215,3215,3215,0
20240116,131200,1071666390,3215,3215,3215,3215,200
20240116,131100,1071023390,3215,3215,3215,3215,0
20240116,131000,1071023390,3215,3215,3215,3215,500
20240116,130900,1069415890,3215,3215,3215,3215,742
20240116,130800,1067030360,3220,3220,3220,3220,1000
20240116,130700,1063810360,3220,3220,3220,3220,0
20240116,130600,1063810360,3220,3225,3230,3220,4545
20240116,130500,1049172360,3225,3225,3225,3225,1325
20240116,130400,1044899235,3225,3225,3225,3225,170
20240116,130300,1044350985,3220,3220,3220,3220,200
20240116,130200,1043706985,3220,3220,3220,3220,51
20240116,130100,1043542765,3225,3225,3225,3225,0
20240116,130000,1043542765,3225,3225,3225,3225,1
20240116,125900,1043539540,3225,3225,3225,3225,3
20240116,125800,1043529865,3225,3225,3225,3225,2
20240116,125700,1043523415,3225,3225,3225,3225,0
20240116,125600,1043523415,3225,3225,3225,3225,1
20240116,125500,1043520190,3225,3225,3225,3225,13
20240116,125400,1043478265,3225,3225,3225,3225,1122
20240116,125300,1039859815,3225,3235,3235,3225,512
20240116,125200,1038208555,3230,3225,3230,3225,310
20240116,125100,1037208755,3225,3230,3230,3225,220
20240116,125000,1036498255,3230,3230,3230,3230,10
20240116,124900,1036465955,3225,3225,3225,3225,43
20240116,124800,1036327280,3230,3230,3230,3230,27
20240116,124700,1036240070,3230,3230,3230,3230,79
20240116,124600,1035984900,3220,3220,3220,3220,300
20240116,124500,1035018900,3220,3220,3220,3220,0
20240116,124400,1035018900,3220,3220,3220,3220,0
20240116,124300,1035018900,3220,3220,3220,3220,500
20240116,124200,1033408900,3220,3220,3220,3220,245
20240116,124100,1032620000,3230,3230,3230,3230,0
20240116,124000,1032620000,3230,3230,3230,3230,10
20240116,123900,1032587700,3230,3225,3230,3225,1000
20240116,123800,1029357900,3225,3225,3225,3225,100
20240116,123700,1029035400,3215,3215,3215,3215,0
20240116,123600,1029035400,3215,3215,3215,3215,0
20240116,123500,1029035400,3215,3215,3215,3215,968
20240116,123400,1025923280,3220,3220,3220,3220,0
20240116,123300,1025923280,3220,3220,3220,3220,17
20240116,123200,1025868540,3225,3225,3225,3225,0
20240116,123100,1025868540,3225,3225,3225,3225,1
20240116,123000,1025865315,3215,3215,3215,3215,0
20240116,122900,1025865315,3215,3215,3215,3215,1000
20240116,122800,1022650315,3215,3215,3215,3215,1
20240116,122700,1022647100,3215,3215,3215,3215,0
20240116,122600,1022647100,3215,3215,3215,3215,0
20240116,122500,1022647100,3215,3215,3215,3215,0
20240116,122400,1022647100,3215,3215,3215,3215,50
20240116,122300,1022486350,3215,3215,3215,3215,350
20240116,122200,1021361100,3215,3215,3215,3215,0
20240116,122100,1021361100,3215,3215,3215,3215,3
20240116,122000,1021351455,3220,3220,3220,3220,1
20240116,121900,1021348235,3215,3225,3225,3215,702
20240116,121800,1019090920,3225,3230,3230,3220,4
20240116,121700,1019078020,3230,3230,3230,3230,50
20240116,121600,1018916520,3225,3225,3225,3225,422
20240116,121500,1017555570,3225,3225,3225,3225,0
20240116,121400,1017555570,3225,3225,3225,3225,8
20240116,121300,1017529770,3225,3215,3225,3215,824
20240116,121200,1014872610,3215,3215,3215,3215,1028
20240116,121100,1011567590,3205,3205,3205,3205,0
20240116,121000,1011567590,3205,3205,3205,3205,50
20240116,120900,1011407340,3205,3205,3205,3205,0
20240116,120800,1011407340,3205,3205,3205,3205,0
20240116,120700,1011407340,3205,3205,3205,3205,455
20240116,120600,1009949065,3205,3205,3205,3205,2136
20240116,120500,1003103185,3205,3210,3210,3205,1224
20240116,120400,999175145,3210,3215,3215,3210,265
20240116,120300,998324195,3210,3210,3210,3210,4
20240116,120200,998311355,3210,3210,3210,3210,6
20240116,120100,998292095,3210,3210,3210,3210,310
20240116,120000,997296995,3210,3210,3210,3210,1
20240116,115900,997293785,3210,3225,3225,3210,127
20240116,115800,996886085,3225,3225,3225,3225,0
20240116,115700,996886085,3225,3225,3225,3225,0
20240116,115600,996886085,3225,3225,3225,3225,0
20240116,115500,996886085,3225,3215,3225,3210,1729
20240116,115400,991331665,3210,3210,3210,3210,0
20240116,115300,991331665,3210,3210,3210,3210,5
20240116,115200,991315615,3210,3215,3215,3210,901
20240116,115100,988418905,3220,3220,3220,3220,500
20240116,115000,986808905,3215,3220,3220,3215,1076
20240116,114900,983346700,3225,3220,3225,3220,35
20240116,114800,983233835,3220,3220,3220,3220,0
20240116,114700,983233835,3220,3225,3225,3220,650
20240116,114600,981138335,3220,3220,3220,3220,0
20240116,114500,981138335,3220,3220,3220,3220,998
20240116,114400,977924775,3220,3220,3220,3220,48
20240116,114300,977770215,3220,3220,3220,3220,245
20240116,114200,976981315,3215,3215,3215,3215,0
20240116,114100,976981315,3215,3215,3215,3215,266
20240116,114000,976126125,3215,3215,3215,3215,22
20240116,113900,976055395,3210,3210,3215,3210,47
20240116,113800,975904460,3215,3215,3215,3215,257
20240116,113700,975078205,3225,3225,3225,3225,7
20240116,113600,975055630,3225,3225,3225,3225,12
20240116,113500,975016930,3225,3220,3225,3215,736
20240116,113400,972648850,3225,3225,3225,3225,11
20240116,113300,972613375,3225,3230,3230,3225,36
20240116,113200,972497270,3230,3235,3235,3230,128
20240116,113100,972083685,3235,3245,3245,3235,48
20240116,113000,971928335,3240,3245,3245,3240,245
20240116,112900,971133335,3245,3240,3245,3240,506
20240116,112800,969491445,3240,3240,3240,3240,185
20240116,112700,968892045,3240,3240,3240,3240,275
20240116,112600,968001045,3240,3240,3240,3240,160
20240116,112500,967482645,3240,3240,3240,3240,2
20240116,112400,967476165,3240,3240,3240,3240,103
20240116,112300,967142445,3230,3235,3240,3230,360
20240116,112200,965976595,3235,3230,3235,3230,251
20240116,112100,965165615,3220,3220,3220,3220,5
20240116,112000,965149515,3220,3215,3220,3215,115
20240116,111900,964779240,3220,3215,3230,3215,29
20240116,111800,964685860,3215,3215,3215,3215,1200
20240116,111700,960827860,3215,3215,3215,3215,338
20240116,111600,959741190,3215,3225,3225,3215,2006
20240116,111500,953282120,3225,3230,3230,3225,70
20240116,111400,953056330,3230,3230,3230,3230,0
20240116,111300,953056330,3230,3230,3230,3230,6
20240116,111200,953036950,3235,3235,3235,3225,550
20240116,111100,951258000,3235,3235,3235,3235,400
20240116,111000,949964000,3235,3230,3235,3230,415
20240116,110900,948621735,3235,3235,3235,3235,0
20240116,110800,948621735,3235,3235,3235,3225,362
20240116,110700,947453385,3225,3225,3225,3225,2
20240116,110600,947446935,3225,3225,3225,3225,158
20240116,110500,946937385,3225,3225,3225,3225,100
20240116,110400,946614885,3225,3225,3225,3220,105
20240116,110300,946276685,3220,3220,3225,3220,472
20240116,110200,944756725,3220,3225,3225,3215,4211
20240116,110100,931197905,3225,3225,3225,3225,430
20240116,110000,929811155,3225,3225,3225,3225,0
20240116,105900,929811155,3225,3230,3235,3225,1803
20240116,105800,923993795,3235,3225,3235,3225,1510
20240116,105700,919123985,3220,3220,3220,3220,766
20240116,105600,916657465,3220,3220,3220,3220,99
20240116,105500,916338685,3225,3225,3225,3225,30
20240116,105400,916241935,3225,3225,3225,3225,60
20240116,105300,916048435,3225,3230,3230,3225,101
20240116,105200,915722210,3230,3215,3230,3215,15
20240116,105100,915673955,3230,3230,3230,3230,976
20240116,105000,912521475,3230,3230,3230,3230,0
20240116,104900,912521475,3230,3230,3230,3230,22
20240116,104800,912450415,3235,3235,3235,3235,0
20240116,104700,912450415,3235,3235,3235,3235,200
20240116,104600,911803415,3230,3210,3235,3210,2838
20240116,104500,902645465,3210,3220,3220,3210,2000
20240116,104400,896220825,3220,3225,3225,3220,1065
20240116,104300,892791500,3225,3220,3225,3220,30
20240116,104200,892694800,3220,3235,3235,3220,1191
20240116,104100,888848515,3250,3250,3250,3250,0
20240116,104000,888848515,3250,3230,3250,3230,876
20240116,103900,886018860,3255,3230,3255,3230,1006
20240116,103800,882754400,3235,3235,3235,3235,588
20240116,103700,880852220,3235,3245,3255,3235,475
20240116,103600,879308875,3260,3265,3265,3260,250
20240116,103500,878493625,3265,3265,3265,3265,5
20240116,103400,878477300,3265,3240,3280,3240,2792
20240116,103300,869400440,3240,3240,3240,3240,8
20240116,103200,869374520,3240,3240,3240,3240,143
20240116,103100,868911200,3240,3215,3240,3215,7515
20240116,103000,844618415,3210,3210,3210,3205,1213
20240116,102900,840724690,3210,3215,3215,3210,106
20240116,102800,840384425,3210,3205,3210,3200,143
20240116,102700,839925600,3210,3210,3210,3205,121
20240116,102600,839537195,3210,3205,3210,3205,383
20240116,102500,838308585,3205,3205,3205,3205,2931
20240116,102400,828914730,3210,3210,3210,3210,1000
20240116,102300,825704730,3200,3205,3205,3200,2868
20240116,102200,816523105,3205,3210,3210,3205,1051
20240116,102100,813154400,3210,3205,3210,3205,56
20240116,102000,812974660,3210,3210,3215,3210,240
20240116,101900,812204210,3205,3210,3210,3205,188
20240116,101800,811601505,3205,3210,3210,3200,1156
20240116,101700,807892300,3210,3200,3210,3200,3270
20240116,101600,797405970,3210,3205,3210,3205,305
20240116,101500,796426990,3210,3200,3210,3200,445
20240116,101400,795001675,3205,3205,3205,3205,1
20240116,101300,794998470,3210,3190,3210,3190,516
20240116,101200,793346240,3190,3195,3195,3190,1278
20240116,101100,789268545,3190,3190,3205,3190,1135
20240116,101000,785641210,3180,3180,3190,3180,85
20240116,100900,785370660,3180,3180,3180,3180,2957
20240116,100800,775967400,3175,3175,3180,3175,2143
20240116,100700,769162835,3175,3190,3190,3175,2101
20240116,100600,762482290,3190,3200,3200,3190,604
20240116,100500,760549530,3200,3190,3200,3180,3342
20240116,100400,749884790,3190,3190,3190,3190,570
20240116,100300,748066490,3190,3200,3200,3190,1876
20240116,100200,742073900,3205,3190,3205,3190,3761
20240116,100100,730054765,3190,3180,3190,3180,26
20240116,100000,729971975,3180,3185,3185,3180,500
20240116,095900,728381950,3180,3185,3195,3180,1040
20240116,095800,725069595,3195,3200,3200,3185,1417
20240116,095700,720551350,3200,3200,3200,3200,47
20240116,095600,720400950,3200,3185,3200,3185,1519
20240116,095500,715547055,3185,3190,3190,3170,8643
20240116,095400,688042475,3190,3190,3190,3190,492
20240116,095300,686472995,3190,3195,3195,3190,833
20240116,095200,683815690,3190,3210,3210,3190,10837
20240116,095100,649169320,3205,3205,3205,3205,156
20240116,095000,648669340,3200,3215,3215,3200,5698
20240116,094900,630395190,3215,3215,3215,3215,327
20240116,094800,629343885,3210,3215,3215,3205,3932
20240116,094700,616721100,3220,3225,3225,3220,289
20240116,094600,615789115,3225,3230,3230,3215,5189
20240116,094500,599097450,3230,3230,3230,3215,1103
20240116,094400,595546975,3230,3230,3230,3220,1006
20240116,094300,592302405,3225,3225,3225,3205,7256
20240116,094200,568995030,3225,3210,3225,3200,8193
20240116,094100,542731045,3200,3235,3235,3200,10438
20240116,094000,509237480,3235,3235,3235,3225,603
20240116,093900,507291995,3225,3230,3230,3225,3708
20240116,093800,495326295,3235,3245,3245,3235,3342
20240116,093700,484495865,3245,3230,3245,3225,17988
20240116,093600,426436215,3230,3245,3245,3230,6390
20240116,093500,405760105,3245,3265,3265,3245,23940
20240116,093400,327888185,3265,3265,3265,3260,211
20240116,093300,327199325,3265,3265,3270,3265,493
20240116,093200,325589645,3260,3265,3265,3260,6250
20240116,093100,305183960,3270,3270,3270,3270,1072
20240116,093000,301678520,3270,3270,3285,3260,11262
20240116,092900,264911180,3270,3270,3290,3270,3848
20240116,092800,252328180,3285,3270,3285,3265,5219
20240116,092700,235271780,3270,3270,3285,3265,2650
20240116,092600,226617150,3285,3275,3285,3265,7127
20240116,092500,203297895,3275,3275,3275,3275,1760
20240116,092400,197533895,3275,3280,3280,3275,100
20240116,092300,197206085,3285,3280,3285,3280,1715
20240116,092200,191578385,3280,3285,3285,3280,1162
20240116,092100,187764065,3275,3290,3290,3275,1843
20240116,092000,181719205,3285,3275,3285,3275,1102
20240116,091900,178109135,3275,3285,3285,3275,3725
20240116,091800,165898725,3295,3285,3295,3285,797
20240116,091700,163280570,3285,3295,3295,3285,1040
20240116,091600,159861650,3295,3295,3295,3295,850
20240116,091500,157060900,3300,3320,3320,3300,708
20240116,091400,154720370,3320,3310,3320,3300,2094
20240116,091300,147800575,3310,3300,3310,3295,1278
20240116,091200,143577470,3310,3310,3310,3300,428
20240116,091100,142164545,3310,3320,3320,3310,156
20240116,091000,141646665,3300,3315,3315,3300,1744
20240116,090900,135878825,3315,3320,3320,3315,126
20240116,090800,135460905,3320,3320,3320,3320,740
20240116,090700,133004105,3330,3310,3330,3310,577
20240116,090600,131091385,3295,3280,3300,3280,1132
20240116,090500,127359825,3280,3275,3295,3270,3631
20240116,090400,115480200,3270,3275,3275,3270,11827
20240116,090300,76751145,3300,3310,3325,3265,8519
20240116,090200,48627785,3310,3320,3340,3305,5717
20240116,090100,29679425,3325,3325,3355,3325,2404
20240116,090000,21666320,3320,3320,3320,3320,6326