stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,203900,1888247680,6710,6710,6710,6710,4038
20240116,203800,1888247680,6710,6710,6710,6710,0
20240116,203700,1888247680,6710,6710,6710,6710,0
20240116,203600,1888247680,6710,6710,6710,6710,0
20240116,203500,1888247680,6710,6710,6710,6710,0
20240116,203400,1888247680,6710,6710,6710,6710,0
20240116,203300,1888247680,6710,6710,6710,6710,0
20240116,203200,1888247680,6710,6710,6710,6710,0
20240116,203100,1888247680,6710,6710,6710,6710,0
20240116,203000,1888247680,6710,6710,6710,6710,0
20240116,202900,1888247680,6710,6710,6710,6710,0
20240116,202800,1888247680,6710,6710,6710,6710,0
20240116,202700,1888247680,6710,6710,6710,6710,0
20240116,202600,1888247680,6710,6710,6710,6710,0
20240116,202500,1888247680,6710,6710,6710,6710,0
20240116,202400,1888247680,6710,6710,6710,6710,0
20240116,202300,1888247680,6710,6710,6710,6710,0
20240116,202200,1888247680,6710,6710,6710,6710,0
20240116,202100,1888247680,6710,6710,6710,6710,0
20240116,202000,1888247680,6710,6710,6710,6710,0
20240116,201900,1888247680,6710,6710,6710,6710,0
20240116,201800,1888247680,6710,6710,6710,6710,0
20240116,201700,1888247680,6710,6710,6710,6710,0
20240116,201600,1888247680,6710,6710,6710,6710,0
20240116,201500,1888247680,6710,6710,6710,6710,0
20240116,201400,1888247680,6710,6710,6710,6710,0
20240116,201300,1888247680,6710,6710,6710,6710,0
20240116,201200,1888247680,6710,6710,6710,6710,0
20240116,201100,1888247680,6710,6710,6710,6710,0
20240116,201000,1888247680,6710,6710,6710,6710,0
20240116,200900,1888247680,6710,6710,6710,6710,4038
20240116,200800,1888247680,6710,6710,6710,6710,0
20240116,200700,1888247680,6710,6710,6710,6710,0
20240116,200600,1888247680,6710,6710,6710,6710,0
20240116,200500,1888247680,6710,6710,6710,6710,0
20240116,200400,1888247680,6710,6710,6710,6710,0
20240116,200300,1888247680,6710,6710,6710,6710,0
20240116,200200,1888247680,6710,6710,6710,6710,0
20240116,200100,1888247680,6710,6710,6710,6710,0
20240116,200000,1888247680,6710,6710,6710,6710,0
20240116,195900,1888247680,6710,6710,6710,6710,0
20240116,195800,1888247680,6710,6710,6710,6710,0
20240116,195700,1888247680,6710,6710,6710,6710,0
20240116,195600,1888247680,6710,6710,6710,6710,0
20240116,195500,1888247680,6710,6710,6710,6710,0
20240116,195400,1888247680,6710,6710,6710,6710,0
20240116,195300,1888247680,6710,6710,6710,6710,0
20240116,195200,1888247680,6710,6710,6710,6710,0
20240116,195100,1888247680,6710,6710,6710,6710,0
20240116,195000,1888247680,6710,6710,6710,6710,0
20240116,194900,1888247680,6710,6710,6710,6710,0
20240116,194800,1888247680,6710,6710,6710,6710,0
20240116,194700,1888247680,6710,6710,6710,6710,0
20240116,194600,1888247680,6710,6710,6710,6710,0
20240116,194500,1888247680,6710,6710,6710,6710,0
20240116,194400,1888247680,6710,6710,6710,6710,0
20240116,194300,1888247680,6710,6710,6710,6710,0
20240116,194200,1888247680,6710,6710,6710,6710,0
20240116,194100,1888247680,6710,6710,6710,6710,0
20240116,194000,1888247680,6710,6710,6710,6710,0
20240116,193900,1888247680,6710,6710,6710,6710,4038
20240116,193800,1888247680,6710,6710,6710,6710,0
20240116,193700,1888247680,6710,6710,6710,6710,0
20240116,193600,1888247680,6710,6710,6710,6710,0
20240116,193500,1888247680,6710,6710,6710,6710,0
20240116,193400,1888247680,6710,6710,6710,6710,0
20240116,193300,1888247680,6710,6710,6710,6710,0
20240116,193200,1888247680,6710,6710,6710,6710,0
20240116,193100,1888247680,6710,6710,6710,6710,0
20240116,193000,1888247680,6710,6710,6710,6710,0
20240116,192900,1888247680,6710,6710,6710,6710,0
20240116,192800,1888247680,6710,6710,6710,6710,0
20240116,192700,1888247680,6710,6710,6710,6710,0
20240116,192600,1888247680,6710,6710,6710,6710,0
20240116,192500,1888247680,6710,6710,6710,6710,0
20240116,192400,1888247680,6710,6710,6710,6710,0
20240116,192300,1888247680,6710,6710,6710,6710,0
20240116,192200,1888247680,6710,6710,6710,6710,0
20240116,192100,1888247680,6710,6710,6710,6710,0
20240116,192000,1888247680,6710,6710,6710,6710,0
20240116,191900,1888247680,6710,6710,6710,6710,0
20240116,191800,1888247680,6710,6710,6710,6710,0
20240116,191700,1888247680,6710,6710,6710,6710,0
20240116,191600,1888247680,6710,6710,6710,6710,0
20240116,191500,1888247680,6710,6710,6710,6710,0
20240116,191400,1888247680,6710,6710,6710,6710,0
20240116,191300,1888247680,6710,6710,6710,6710,0
20240116,191200,1888247680,6710,6710,6710,6710,0
20240116,191100,1888247680,6710,6710,6710,6710,0
20240116,191000,1888247680,6710,6710,6710,6710,0
20240116,190900,1888247680,6710,6710,6710,6710,4038
20240116,190800,1888247680,6710,6710,6710,6710,0
20240116,190700,1888247680,6710,6710,6710,6710,0
20240116,190600,1888247680,6710,6710,6710,6710,0
20240116,190500,1888247680,6710,6710,6710,6710,0
20240116,190400,1888247680,6710,6710,6710,6710,0
20240116,190300,1888247680,6710,6710,6710,6710,0
20240116,190200,1888247680,6710,6710,6710,6710,0
20240116,190100,1888247680,6710,6710,6710,6710,0
20240116,190000,1888247680,6710,6710,6710,6710,0
20240116,185900,1888247680,6710,6710,6710,6710,0
20240116,185800,1888247680,6710,6710,6710,6710,0
20240116,185700,1888247680,6710,6710,6710,6710,0
20240116,185600,1888247680,6710,6710,6710,6710,0
20240116,185500,1888247680,6710,6710,6710,6710,0
20240116,185400,1888247680,6710,6710,6710,6710,0
20240116,185300,1888247680,6710,6710,6710,6710,0
20240116,185200,1888247680,6710,6710,6710,6710,0
20240116,185100,1888247680,6710,6710,6710,6710,0
20240116,185000,1888247680,6710,6710,6710,6710,0
20240116,184900,1888247680,6710,6710,6710,6710,0
20240116,184800,1888247680,6710,6710,6710,6710,0
20240116,184700,1888247680,6710,6710,6710,6710,0
20240116,184600,1888247680,6710,6710,6710,6710,0
20240116,184500,1888247680,6710,6710,6710,6710,0
20240116,184400,1888247680,6710,6710,6710,6710,0
20240116,184300,1888247680,6710,6710,6710,6710,0
20240116,184200,1888247680,6710,6710,6710,6710,0
20240116,184100,1888247680,6710,6710,6710,6710,0
20240116,184000,1888247680,6710,6710,6710,6710,0
20240116,183900,1888247680,6710,6710,6710,6710,4038
20240116,183800,1888247680,6710,6710,6710,6710,0
20240116,183700,1888247680,6710,6710,6710,6710,0
20240116,183600,1888247680,6710,6710,6710,6710,0
20240116,183500,1888247680,6710,6710,6710,6710,0
20240116,183400,1888247680,6710,6710,6710,6710,0
20240116,183300,1888247680,6710,6710,6710,6710,0
20240116,183200,1888247680,6710,6710,6710,6710,0
20240116,183100,1888247680,6710,6710,6710,6710,0
20240116,183000,1888247680,6710,6710,6710,6710,0
20240116,182900,1888247680,6710,6710,6710,6710,0
20240116,182800,1888247680,6710,6710,6710,6710,0
20240116,182700,1888247680,6710,6710,6710,6710,0
20240116,182600,1888247680,6710,6710,6710,6710,0
20240116,182500,1888247680,6710,6710,6710,6710,0
20240116,182400,1888247680,6710,6710,6710,6710,0
20240116,182300,1888247680,6710,6710,6710,6710,0
20240116,182200,1888247680,6710,6710,6710,6710,0
20240116,182100,1888247680,6710,6710,6710,6710,0
20240116,182000,1888247680,6710,6710,6710,6710,0
20240116,181900,1888247680,6710,6710,6710,6710,0
20240116,181800,1888247680,6710,6710,6710,6710,0
20240116,181700,1888247680,6710,6710,6710,6710,0
20240116,181600,1888247680,6710,6710,6710,6710,0
20240116,181500,1888247680,6710,6710,6710,6710,0
20240116,181400,1888247680,6710,6710,6710,6710,0
20240116,181300,1888247680,6710,6710,6710,6710,0
20240116,181200,1888247680,6710,6710,6710,6710,0
20240116,181100,1888247680,6710,6710,6710,6710,0
20240116,181000,1888247680,6710,6710,6710,6710,0
20240116,180900,1888247680,6710,6710,6710,6710,4038
20240116,180800,1888247680,6710,6710,6710,6710,0
20240116,180700,1888247680,6710,6710,6710,6710,0
20240116,180600,1888247680,6710,6710,6710,6710,0
20240116,180500,1888247680,6710,6710,6710,6710,0
20240116,180400,1888247680,6710,6710,6710,6710,0
20240116,180300,1888247680,6710,6710,6710,6710,0
20240116,180200,1888247680,6710,6710,6710,6710,0
20240116,180100,1888247680,6710,6710,6710,6710,0
20240116,180000,1888247680,6710,6710,6710,6710,0
20240116,175900,1888247680,6710,6710,6710,6710,0
20240116,175800,1888247680,6710,6710,6710,6710,0
20240116,175700,1888247680,6710,6710,6710,6710,0
20240116,175600,1888247680,6710,6710,6710,6710,0
20240116,175500,1888247680,6710,6710,6710,6710,0
20240116,175400,1888247680,6710,6710,6710,6710,0
20240116,175300,1888247680,6710,6710,6710,6710,0
20240116,175200,1888247680,6710,6710,6710,6710,0
20240116,175100,1888247680,6710,6710,6710,6710,0
20240116,175000,1888247680,6710,6710,6710,6710,0
20240116,174900,1888247680,6710,6710,6710,6710,0
20240116,174800,1888247680,6710,6710,6710,6710,0
20240116,174700,1888247680,6710,6710,6710,6710,0
20240116,174600,1888247680,6710,6710,6710,6710,0
20240116,174500,1888247680,6710,6710,6710,6710,0
20240116,174400,1888247680,6710,6710,6710,6710,0
20240116,174300,1888247680,6710,6710,6710,6710,0
20240116,174200,1888247680,6710,6710,6710,6710,0
20240116,174100,1888247680,6710,6710,6710,6710,0
20240116,174000,1888247680,6710,6710,6710,6710,0
20240116,173900,1888247680,6710,6710,6710,6710,4038
20240116,173800,1888247680,6710,6710,6710,6710,0
20240116,173700,1888247680,6710,6710,6710,6710,0
20240116,173600,1888247680,6710,6710,6710,6710,0
20240116,173500,1888247680,6710,6710,6710,6710,0
20240116,173400,1888247680,6710,6710,6710,6710,0
20240116,173300,1888247680,6710,6710,6710,6710,0
20240116,173200,1888247680,6710,6710,6710,6710,0
20240116,173100,1888247680,6710,6710,6710,6710,0
20240116,173000,1888247680,6710,6710,6710,6710,0
20240116,172900,1888247680,6710,6710,6710,6710,0
20240116,172800,1888247680,6710,6710,6710,6710,0
20240116,172700,1888247680,6710,6710,6710,6710,0
20240116,172600,1888247680,6710,6710,6710,6710,0
20240116,172500,1888247680,6710,6710,6710,6710,0
20240116,172400,1888247680,6710,6710,6710,6710,0
20240116,172300,1888247680,6710,6710,6710,6710,0
20240116,172200,1888247680,6710,6710,6710,6710,0
20240116,172100,1888247680,6710,6710,6710,6710,0
20240116,172000,1888247680,6710,6710,6710,6710,0
20240116,171900,1888247680,6710,6710,6710,6710,0
20240116,171800,1888247680,6710,6710,6710,6710,0
20240116,171700,1888247680,6710,6710,6710,6710,0
20240116,171600,1888247680,6710,6710,6710,6710,0
20240116,171500,1888247680,6710,6710,6710,6710,0
20240116,171400,1888247680,6710,6710,6710,6710,0
20240116,171300,1888247680,6710,6710,6710,6710,0
20240116,171200,1888247680,6710,6710,6710,6710,0
20240116,171100,1888247680,6710,6710,6710,6710,0
20240116,171000,1888247680,6710,6710,6710,6710,0
20240116,170900,1888247680,6710,6710,6710,6710,4038
20240116,170800,1888247680,6710,6710,6710,6710,0
20240116,170700,1888247680,6710,6710,6710,6710,0
20240116,170600,1888247680,6710,6710,6710,6710,0
20240116,170500,1888247680,6710,6710,6710,6710,0
20240116,170400,1888247680,6710,6710,6710,6710,0
20240116,170300,1888247680,6710,6710,6710,6710,0
20240116,170200,1888247680,6710,6710,6710,6710,0
20240116,170100,1888247680,6710,6710,6710,6710,0
20240116,170000,1888247680,6710,6710,6710,6710,0
20240116,165900,1888247680,6710,6710,6710,6710,0
20240116,165800,1888247680,6710,6710,6710,6710,0
20240116,165700,1888247680,6710,6710,6710,6710,0
20240116,165600,1888247680,6710,6710,6710,6710,0
20240116,165500,1888247680,6710,6710,6710,6710,0
20240116,165400,1888247680,6710,6710,6710,6710,0
20240116,165300,1888247680,6710,6710,6710,6710,0
20240116,165200,1888247680,6710,6710,6710,6710,0
20240116,165100,1888247680,6710,6710,6710,6710,0
20240116,165000,1888247680,6710,6710,6710,6710,0
20240116,164900,1888247680,6710,6710,6710,6710,0
20240116,164800,1888247680,6710,6710,6710,6710,0
20240116,164700,1888247680,6710,6710,6710,6710,0
20240116,164600,1888247680,6710,6710,6710,6710,0
20240116,164500,1888247680,6710,6710,6710,6710,0
20240116,164400,1888247680,6710,6710,6710,6710,0
20240116,164300,1888247680,6710,6710,6710,6710,0
20240116,164200,1888247680,6710,6710,6710,6710,0
20240116,164100,1888247680,6710,6710,6710,6710,0
20240116,164000,1888247680,6710,6710,6710,6710,0
20240116,163900,1888247680,6710,6710,6710,6710,4038
20240116,163800,1888247680,6710,6710,6710,6710,0
20240116,163700,1888247680,6710,6710,6710,6710,0
20240116,163600,1888247680,6710,6710,6710,6710,0
20240116,163500,1888247680,6710,6710,6710,6710,0
20240116,163400,1888247680,6710,6710,6710,6710,0
20240116,163300,1888247680,6710,6710,6710,6710,0
20240116,163200,1888247680,6710,6710,6710,6710,0
20240116,163100,1888247680,6710,6710,6710,6710,0
20240116,163000,1888247680,6710,6710,6710,6710,0
20240116,162900,1888247680,6710,6710,6710,6710,0
20240116,162800,1888247680,6710,6710,6710,6710,0
20240116,162700,1888247680,6710,6710,6710,6710,0
20240116,162600,1888247680,6710,6710,6710,6710,0
20240116,162500,1888247680,6710,6710,6710,6710,0
20240116,162400,1888247680,6710,6710,6710,6710,0
20240116,162300,1888247680,6710,6710,6710,6710,0
20240116,162200,1888247680,6710,6710,6710,6710,0
20240116,162100,1888247680,6710,6710,6710,6710,0
20240116,162000,1888247680,6710,6710,6710,6710,0
20240116,161900,1888247680,6710,6710,6710,6710,0
20240116,161800,1888247680,6710,6710,6710,6710,0
20240116,161700,1888247680,6710,6710,6710,6710,0
20240116,161600,1888247680,6710,6710,6710,6710,0
20240116,161500,1888247680,6710,6710,6710,6710,0
20240116,161400,1888247680,6710,6710,6710,6710,0
20240116,161300,1888247680,6710,6710,6710,6710,0
20240116,161200,1888247680,6710,6710,6710,6710,0
20240116,161100,1888247680,6710,6710,6710,6710,0
20240116,161000,1888247680,6710,6710,6710,6710,0
20240116,160900,1888247680,6710,6710,6710,6710,4038
20240116,160800,1888247680,6710,6710,6710,6710,0
20240116,160700,1888247680,6710,6710,6710,6710,0
20240116,160600,1888247680,6710,6710,6710,6710,0
20240116,160500,1888247680,6710,6710,6710,6710,0
20240116,160400,1888247680,6710,6710,6710,6710,0
20240116,160300,1888247680,6710,6710,6710,6710,0
20240116,160200,1888247680,6710,6710,6710,6710,0
20240116,160100,1888247680,6710,6710,6710,6710,0
20240116,160000,1888247680,6710,6710,6710,6710,0
20240116,155900,1888247680,6710,6710,6710,6710,0
20240116,155800,1888247680,6710,6710,6710,6710,0
20240116,155700,1888247680,6710,6710,6710,6710,0
20240116,155600,1888247680,6710,6710,6710,6710,0
20240116,155500,1888247680,6710,6710,6710,6710,0
20240116,155400,1888247680,6710,6710,6710,6710,0
20240116,155300,1888247680,6710,6710,6710,6710,0
20240116,155200,1888247680,6710,6710,6710,6710,0
20240116,155100,1888247680,6710,6710,6710,6710,0
20240116,155000,1888247680,6710,6710,6710,6710,0
20240116,154900,1888247680,6710,6710,6710,6710,0
20240116,154800,1888247680,6710,6710,6710,6710,0
20240116,154700,1888247680,6710,6710,6710,6710,0
20240116,154600,1888247680,6710,6710,6710,6710,0
20240116,154500,1888247680,6710,6710,6710,6710,0
20240116,154400,1888247680,6710,6710,6710,6710,0
20240116,154300,1888247680,6710,6710,6710,6710,0
20240116,154200,1888247680,6710,6710,6710,6710,0
20240116,154100,1888247680,6710,6710,6710,6710,0
20240116,154000,1888247680,6710,6710,6710,6710,0
20240116,153900,1888247680,6710,6710,6710,6710,4038
20240116,153800,1888247680,6710,6710,6710,6710,0
20240116,153700,1888247680,6710,6710,6710,6710,0
20240116,153600,1888247680,6710,6710,6710,6710,0
20240116,153500,1888247680,6710,6710,6710,6710,0
20240116,153400,1888247680,6710,6710,6710,6710,0
20240116,153300,1888247680,6710,6710,6710,6710,0
20240116,153200,1888247680,6710,6710,6710,6710,0
20240116,153100,1888247680,6710,6710,6710,6710,0
20240116,153000,1888247680,6710,6710,6710,6710,4038
20240116,152900,1861152700,6720,6720,6720,6720,0
20240116,152800,1861152700,6720,6720,6720,6720,0
20240116,152700,1861152700,6720,6720,6720,6720,0
20240116,152600,1861152700,6720,6720,6720,6720,0
20240116,152500,1861152700,6720,6720,6720,6720,0
20240116,152400,1861152700,6720,6720,6720,6720,0
20240116,152300,1861152700,6720,6720,6720,6720,0
20240116,152200,1861152700,6720,6720,6720,6720,0
20240116,152100,1861152700,6720,6720,6720,6720,0
20240116,152000,1861152700,6720,6720,6720,6720,0
20240116,151900,1861152700,6720,6730,6730,6720,161
20240116,151800,1860069770,6720,6720,6720,6710,224
20240116,151700,1858564890,6720,6720,6720,6720,1118
20240116,151600,1851051930,6730,6720,6730,6720,61
20240116,151500,1850641560,6720,6720,6720,6710,231
20240116,151400,1849090460,6720,6720,6720,6720,2
20240116,151300,1849077020,6720,6720,6720,6720,121
20240116,151200,1848263900,6730,6720,6730,6720,86
20240116,151100,1847685820,6720,6720,6720,6720,21
20240116,151000,1847544700,6710,6710,6710,6710,1
20240116,150900,1847537990,6720,6720,6720,6720,29
20240116,150800,1847343110,6720,6730,6730,6720,44
20240116,150700,1847047420,6720,6730,6730,6720,32
20240116,150600,1846832370,6720,6720,6720,6720,576
20240116,150500,1842961650,6720,6720,6720,6720,6
20240116,150400,1842921330,6720,6720,6720,6710,888
20240116,150300,1836962700,6710,6720,6720,6710,207
20240116,150200,1835573660,6720,6720,6720,6710,821
20240116,150100,1830064540,6720,6720,6720,6720,16
20240116,150000,1829957020,6710,6710,6710,6710,0
20240116,145900,1829957020,6710,6710,6710,6710,0
20240116,145800,1829957020,6710,6710,6730,6710,158
20240116,145700,1828896800,6710,6730,6730,6710,471
20240116,145600,1825729610,6730,6730,6730,6730,199
20240116,145500,1824390340,6730,6730,6730,6730,1
20240116,145400,1824383610,6720,6720,6720,6720,150
20240116,145300,1823375610,6730,6730,6730,6730,0
20240116,145200,1823375610,6730,6730,6730,6730,2
20240116,145100,1823362150,6720,6720,6720,6720,341
20240116,145000,1821070630,6720,6720,6720,6720,318
20240116,144900,1818933670,6720,6720,6720,6720,200
20240116,144800,1817589670,6720,6720,6720,6720,42
20240116,144700,1817307430,6720,6720,6720,6720,0
20240116,144600,1817307430,6720,6720,6720,6720,300
20240116,144500,1815291430,6720,6720,6720,6720,307
20240116,144400,1813228390,6720,6720,6720,6720,350
20240116,144300,1810876390,6720,6720,6730,6720,69
20240116,144200,1810412400,6720,6720,6720,6720,418
20240116,144100,1807603440,6730,6730,6730,6730,44
20240116,144000,1807307320,6720,6720,6720,6720,151
20240116,143900,1806292600,6730,6720,6730,6720,152
20240116,143800,1805270660,6720,6710,6720,6710,68
20240116,143700,1804813840,6710,6710,6710,6710,0
20240116,143600,1804813840,6710,6710,6710,6710,10
20240116,143500,1804746740,6710,6710,6710,6710,500
20240116,143400,1801391740,6720,6720,6720,6720,42
20240116,143300,1801109500,6720,6720,6720,6720,40
20240116,143200,1800840700,6710,6720,6720,6710,52
20240116,143100,1800491770,6720,6730,6730,6720,783
20240116,143000,1795229990,6730,6730,6730,6730,499
20240116,142900,1791871720,6740,6740,6740,6740,143
20240116,142800,1790907900,6740,6740,6740,6740,0
20240116,142700,1790907900,6740,6730,6740,6730,301
20240116,142600,1788882160,6720,6720,6720,6720,84
20240116,142500,1788317680,6720,6720,6720,6720,97
20240116,142400,1787665840,6720,6730,6730,6720,1495
20240116,142300,1777614490,6730,6730,6730,6720,1135
20240116,142200,1769977240,6730,6730,6730,6730,1000
20240116,142100,1763247240,6720,6720,6720,6720,8
20240116,142000,1763193480,6720,6730,6730,6720,3608
20240116,141900,1738942120,6730,6730,6730,6730,1
20240116,141800,1738935390,6730,6730,6730,6730,0
20240116,141700,1738935390,6730,6730,6730,6730,500
20240116,141600,1735570390,6730,6730,6730,6730,2442
20240116,141500,1719135730,6730,6730,6730,6730,15
20240116,141400,1719034780,6720,6720,6720,6720,63
20240116,141300,1718611420,6730,6730,6730,6720,1350
20240116,141200,1709538920,6730,6730,6730,6730,10
20240116,141100,1709471620,6730,6730,6730,6730,17
20240116,141000,1709357210,6720,6720,6730,6720,61
20240116,140900,1708947280,6740,6720,6740,6720,31
20240116,140800,1708738940,6720,6740,6740,6720,235
20240116,140700,1707159700,6730,6730,6730,6730,85
20240116,140600,1706587650,6730,6730,6730,6720,869
20240116,140500,1700747450,6730,6730,6730,6730,1
20240116,140400,1700740720,6720,6720,6730,6720,437
20240116,140300,1697803080,6740,6740,6740,6740,0
20240116,140200,1697803080,6740,6740,6740,6740,0
20240116,140100,1697803080,6740,6730,6740,6730,36
20240116,140000,1697560790,6740,6730,6740,6730,245
20240116,135900,1695911880,6730,6730,6730,6730,0
20240116,135800,1695911880,6730,6720,6730,6720,268
20240116,135700,1694110910,6720,6720,6720,6720,12
20240116,135600,1694030270,6720,6720,6720,6710,1573
20240116,135500,1683464710,6720,6720,6720,6720,160
20240116,135400,1682389510,6730,6730,6730,6720,8
20240116,135300,1682335710,6720,6720,6720,6720,66
20240116,135200,1681892190,6720,6720,6720,6720,46
20240116,135100,1681583070,6710,6710,6710,6710,0
20240116,135000,1681583070,6710,6710,6710,6710,0
20240116,134900,1681583070,6710,6720,6720,6710,119
20240116,134800,1680783680,6720,6710,6720,6710,724
20240116,134700,1675924040,6720,6720,6720,6720,6
20240116,134600,1675883720,6720,6720,6720,6720,1
20240116,134500,1675877000,6720,6720,6720,6720,217
20240116,134400,1674418760,6720,6720,6720,6720,220
20240116,134300,1672940360,6720,6720,6720,6720,1
20240116,134200,1672933640,6720,6720,6720,6720,1
20240116,134100,1672926920,6720,6720,6720,6720,99
20240116,134000,1672261640,6730,6710,6730,6710,46
20240116,133900,1671952870,6710,6720,6720,6710,100
20240116,133800,1671281860,6720,6720,6720,6720,50
20240116,133700,1670945860,6720,6720,6720,6720,1
20240116,133600,1670939140,6720,6720,6720,6720,499
20240116,133500,1667585860,6720,6720,6720,6720,2
20240116,133400,1667572420,6720,6720,6720,6720,2020
20240116,133300,1653998020,6720,6720,6720,6720,17
20240116,133200,1653883780,6720,6720,6720,6720,10
20240116,133100,1653816580,6710,6710,6710,6710,600
20240116,133000,1649790580,6710,6730,6730,6710,3000
20240116,132900,1629644850,6740,6740,6740,6740,0
20240116,132800,1629644850,6740,6720,6740,6720,102
20240116,132700,1628957390,6720,6720,6720,6720,45
20240116,132600,1628654990,6740,6740,6740,6740,100
20240116,132500,1627980990,6740,6740,6740,6740,0
20240116,132400,1627980990,6740,6740,6740,6740,0
20240116,132300,1627980990,6740,6720,6740,6720,32
20240116,132200,1627765330,6720,6720,6720,6720,0
20240116,132100,1627765330,6720,6720,6720,6720,18
20240116,132000,1627644370,6710,6710,6710,6710,0
20240116,131900,1627644370,6710,6710,6710,6710,0
20240116,131800,1627644370,6710,6710,6710,6710,26
20240116,131700,1627469910,6710,6720,6720,6710,1482
20240116,131600,1617522040,6720,6720,6720,6720,0
20240116,131500,1617522040,6720,6720,6720,6720,0
20240116,131400,1617522040,6720,6770,6770,6720,2
20240116,131300,1617508550,6710,6710,6710,6710,1
20240116,131200,1617501840,6710,6770,6770,6710,6915
20240116,131100,1571014890,6780,6750,6780,6750,156
20240116,131000,1569961860,6750,6750,6750,6750,0
20240116,130900,1569961860,6750,6750,6750,6750,0
20240116,130800,1569961860,6750,6780,6780,6750,389
20240116,130700,1567335990,6750,6750,6750,6750,1
20240116,130600,1567329240,6750,6780,6790,6750,4797
20240116,130500,1534882180,6780,6770,6780,6770,276
20240116,130400,1533010950,6770,6770,6770,6770,50
20240116,130300,1532672450,6770,6770,6770,6770,25
20240116,130200,1532503200,6770,6770,6770,6770,50
20240116,130100,1532164700,6770,6760,6770,6760,7
20240116,130000,1532117370,6750,6750,6750,6750,0
20240116,125900,1532117370,6750,6750,6750,6750,0
20240116,125800,1532117370,6750,6750,6750,6750,0
20240116,125700,1532117370,6750,6750,6750,6750,0
20240116,125600,1532117370,6750,6750,6750,6750,0
20240116,125500,1532117370,6750,6760,6760,6750,235
20240116,125400,1530529950,6760,6760,6760,6760,41
20240116,125300,1530252790,6760,6760,6760,6760,68
20240116,125200,1529793110,6770,6770,6770,6770,16
20240116,125100,1529684790,6760,6760,6760,6760,161
20240116,125000,1528596430,6770,6770,6770,6770,100
20240116,124900,1527919430,6770,6760,6770,6760,60
20240116,124800,1527513300,6770,6770,6770,6770,64
20240116,124700,1527080020,6770,6770,6770,6770,206
20240116,124600,1525685400,6770,6770,6770,6770,0
20240116,124500,1525685400,6770,6770,6770,6770,0
20240116,124400,1525685400,6770,6770,6770,6770,0
20240116,124300,1525685400,6770,6770,6770,6770,1
20240116,124200,1525678630,6770,6770,6770,6770,257
20240116,124100,1523938740,6770,6780,6780,6770,223
20240116,124000,1522427990,6780,6780,6780,6780,47
20240116,123900,1522109330,6780,6780,6780,6780,1
20240116,123800,1522102550,6780,6780,6780,6780,0
20240116,123700,1522102550,6780,6780,6780,6780,22
20240116,123600,1521953390,6780,6780,6780,6780,0
20240116,123500,1521953390,6780,6780,6780,6780,223
20240116,123400,1520441450,6780,6780,6780,6780,500
20240116,123300,1517051450,6780,6780,6780,6780,20
20240116,123200,1516915850,6780,6780,6780,6780,250
20240116,123100,1515220850,6790,6790,6790,6790,0
20240116,123000,1515220850,6790,6790,6790,6790,3
20240116,122900,1515200480,6780,6780,6780,6780,825
20240116,122800,1509606980,6780,6780,6780,6780,1
20240116,122700,1509600200,6780,6790,6800,6780,1145
20240116,122600,1501835770,6780,6780,6780,6780,1721
20240116,122500,1490167390,6770,6760,6770,6760,1536
20240116,122400,1479781020,6760,6750,6760,6750,15
20240116,122300,1479679720,6760,6740,6760,6740,129
20240116,122200,1478810190,6740,6740,6740,6740,611
20240116,122100,1474692050,6740,6720,6740,6720,52
20240116,122000,1474342570,6720,6720,6720,6720,0
20240116,121900,1474342570,6720,6720,6720,6720,150
20240116,121800,1473334570,6740,6740,6740,6740,0
20240116,121700,1473334570,6740,6720,6740,6720,31
20240116,121600,1473126210,6720,6730,6730,6720,408
20240116,121500,1470384370,6730,6730,6730,6730,42
20240116,121400,1470101710,6740,6730,6740,6730,16
20240116,121300,1469993880,6730,6730,6730,6730,1
20240116,121200,1469987150,6720,6720,6720,6710,451
20240116,121100,1466958530,6730,6710,6730,6710,2
20240116,121000,1466945090,6710,6710,6710,6710,0
20240116,120900,1466945090,6710,6710,6710,6710,0
20240116,120800,1466945090,6710,6720,6720,6710,1000
20240116,120700,1460230090,6710,6710,6710,6710,500
20240116,120600,1456875090,6720,6710,6720,6710,415
20240116,120500,1454090290,6720,6720,6720,6720,0
20240116,120400,1454090290,6720,6720,6720,6720,669
20240116,120300,1449594610,6730,6730,6730,6720,401
20240116,120200,1446896040,6730,6730,6730,6730,201
20240116,120100,1445543310,6710,6710,6710,6710,0
20240116,120000,1445543310,6710,6710,6710,6710,2000
20240116,115900,1432123310,6710,6710,6710,6710,0
20240116,115800,1432123310,6710,6730,6730,6710,1250
20240116,115700,1423724750,6720,6720,6720,6720,1
20240116,115600,1423718030,6720,6720,6720,6720,61
20240116,115500,1423308110,6710,6720,6720,6710,2067
20240116,115400,1409438510,6730,6720,6730,6720,625
20240116,115300,1405238420,6730,6730,6730,6730,190
20240116,115200,1403959720,6720,6740,6740,6720,4
20240116,115100,1403932800,6720,6720,6720,6720,0
20240116,115000,1403932800,6720,6730,6730,6720,401
20240116,114900,1401237950,6720,6720,6720,6720,0
20240116,114800,1401237950,6720,6720,6720,6720,0
20240116,114700,1401237950,6720,6750,6750,6720,544
20240116,114600,1397568290,6750,6740,6750,6740,99
20240116,114500,1396901020,6740,6750,6750,6740,504
20240116,114400,1393504020,6750,6740,6750,6740,110
20240116,114300,1392762520,6750,6750,6750,6750,2
20240116,114200,1392749020,6750,6740,6750,6740,5010
20240116,114100,1358981520,6740,6740,6740,6740,164
20240116,114000,1357876160,6740,6740,6740,6740,24
20240116,113900,1357714400,6740,6730,6740,6730,141
20240116,113800,1356764570,6720,6720,6730,6700,1968
20240116,113700,1343562240,6710,6730,6730,6710,502
20240116,113600,1340193780,6730,6710,6730,6710,314
20240116,113500,1338086560,6710,6710,6710,6710,233
20240116,113400,1336523130,6700,6700,6700,6700,13
20240116,113300,1336436030,6740,6700,6740,6700,112
20240116,113200,1335684590,6700,6700,6700,6700,2010
20240116,113100,1322217590,6700,6700,6700,6700,0
20240116,113000,1322217590,6700,6710,6710,6700,7006
20240116,112900,1275266660,6700,6710,6710,6700,5000
20240116,112800,1241752260,6700,6710,6710,6700,5080
20240116,112700,1207691800,6710,6760,6760,6710,5005
20240116,112600,1174055060,6760,6760,6760,6740,561
20240116,112500,1170263900,6760,6760,6760,6760,236
20240116,112400,1168668540,6760,6760,6760,6760,17
20240116,112300,1168553620,6770,6730,6770,6730,125
20240116,112200,1167708130,6730,6730,6730,6730,132
20240116,112100,1166819770,6730,6740,6760,6720,3112
20240116,112000,1145899880,6730,6730,6730,6730,0
20240116,111900,1145899880,6730,6730,6730,6730,6
20240116,111800,1145859500,6730,6740,6740,6720,5002
20240116,111700,1112200260,6730,6730,6730,6730,0
20240116,111600,1112200260,6730,6730,6730,6730,109
20240116,111500,1111466690,6720,6720,6730,6720,89
20240116,111400,1110868510,6720,6780,6780,6720,1201
20240116,111300,1102784040,6790,6790,6790,6790,55
20240116,111200,1102410590,6790,6790,6790,6790,0
20240116,111100,1102410590,6790,6750,6790,6750,115
20240116,111000,1101633740,6740,6740,6740,6740,0
20240116,110900,1101633740,6740,6770,6770,6740,1800
20240116,110800,1089476460,6800,6800,6800,6800,100
20240116,110700,1088796460,6810,6800,6810,6800,4131
20240116,110600,1060704380,6800,6760,6800,6760,1132
20240116,110500,1053022640,6750,6750,6750,6750,0
20240116,110400,1053022640,6750,6750,6750,6750,34
20240116,110300,1052793140,6750,6740,6750,6740,129
20240116,110200,1051923570,6720,6720,6720,6720,500
20240116,110100,1048563570,6720,6740,6740,6720,632
20240116,110000,1044311230,6740,6760,6760,6740,301
20240116,105900,1042282020,6760,6750,6760,6750,499
20240116,105800,1038909180,6750,6750,6750,6750,30
20240116,105700,1038706680,6750,6750,6750,6750,100
20240116,105600,1038031680,6750,6750,6750,6750,100
20240116,105500,1037356680,6760,6740,6760,6740,1225
20240116,105400,1029089500,6740,6750,6750,6740,35
20240116,105300,1028853500,6740,6740,6740,6740,504
20240116,105200,1025456540,6740,6740,6740,6740,0
20240116,105100,1025456540,6740,6740,6740,6740,1001
20240116,105000,1018709800,6740,6730,6740,6730,201
20240116,104900,1017355580,6720,6720,6720,6720,150
20240116,104800,1016347580,6730,6730,6730,6730,601
20240116,104700,1012302850,6730,6750,6750,6730,1249
20240116,104600,1003895600,6750,6750,6750,6750,2
20240116,104500,1003882100,6750,6750,6750,6750,124
20240116,104400,1003045100,6730,6730,6730,6720,830
20240116,104300,997459210,6730,6730,6730,6730,5
20240116,104200,997425560,6730,6730,6730,6730,4
20240116,104100,997398640,6730,6730,6730,6720,2721
20240116,104000,979110130,6730,6730,6730,6730,100
20240116,103900,978437130,6730,6740,6740,6730,935
20240116,103800,972139930,6730,6700,6730,6700,3222
20240116,103700,950511980,6700,6690,6700,6690,446
20240116,103600,947528220,6690,6700,6700,6690,1155
20240116,103500,939799540,6700,6700,6700,6690,624
20240116,103400,935621480,6710,6690,6710,6690,1849
20240116,103300,923231170,6690,6690,6700,6670,2084
20240116,103200,909314050,6690,6700,6700,6680,2870
20240116,103100,890135850,6690,6700,6700,6690,219
20240116,103000,888669030,6700,6700,6700,6700,127
20240116,102900,887818130,6700,6680,6700,6680,1942
20240116,102800,874828680,6690,6690,6690,6690,306
20240116,102700,872781540,6690,6690,6690,6690,1515
20240116,102600,862646190,6690,6700,6700,6690,433
20240116,102500,859747840,6690,6700,6700,6690,238
20240116,102400,858153670,6700,6690,6700,6690,1740
20240116,102300,846504730,6700,6700,6700,6690,1333
20240116,102200,837586760,6700,6720,6720,6690,3584
20240116,102100,813587810,6720,6720,6720,6720,1
20240116,102000,813581090,6720,6720,6720,6720,269
20240116,101900,811773410,6720,6720,6720,6700,1528
20240116,101800,801534770,6720,6700,6720,6700,4
20240116,101700,801507910,6700,6730,6730,6700,4812
20240116,101600,769239230,6720,6720,6720,6720,0
20240116,101500,769239230,6720,6720,6720,6720,1466
20240116,101400,759387710,6720,6710,6720,6710,715
20240116,101300,754589930,6710,6700,6710,6700,44
20240116,101200,754294980,6700,6700,6700,6690,480
20240116,101100,751079980,6700,6700,6700,6690,1985
20240116,101000,737789040,6700,6700,6700,6690,2381
20240116,100900,721838180,6700,6700,6710,6690,1234
20240116,100800,713565980,6710,6700,6710,6700,1574
20240116,100700,703019180,6700,6700,6700,6690,2218
20240116,100600,688169380,6700,6700,6700,6690,427
20240116,100500,685308710,6700,6700,6710,6700,7020
20240116,100400,638272850,6710,6720,6720,6710,4223
20240116,100300,609933390,6730,6740,6740,6710,3172
20240116,100200,588589110,6750,6740,6750,6740,9
20240116,100100,588528410,6750,6740,6750,6740,3526
20240116,100000,564751070,6740,6740,6750,6740,702
20240116,095900,560017590,6740,6740,6740,6730,3930
20240116,095800,533549920,6750,6750,6770,6740,2973
20240116,095700,513473730,6750,6750,6770,6750,12145
20240116,095600,431480960,6750,6750,6760,6750,606
20240116,095500,427385860,6760,6760,6760,6750,225
20240116,095400,425866720,6760,6760,6760,6750,753
20240116,095300,420778940,6760,6760,6760,6750,730
20240116,095200,415848520,6760,6760,6760,6750,1476
20240116,095100,405882100,6760,6780,6780,6760,7048
20240116,095000,358206850,6780,6780,6780,6780,3200
20240116,094900,336510850,6780,6780,6780,6780,160
20240116,094800,335426050,6780,6780,6780,6770,2485
20240116,094700,318599150,6780,6790,6790,6780,1429
20240116,094600,308910490,6780,6790,6790,6780,3000
20240116,094500,288563650,6790,6790,6790,6780,1090
20240116,094400,281163650,6780,6780,6790,6780,1178
20240116,094300,273175760,6780,6800,6800,6780,5004
20240116,094200,239179400,6800,6810,6810,6800,4945
20240116,094100,205532990,6820,6810,6820,6810,559
20240116,094000,201724040,6830,6810,6830,6810,541
20240116,093900,198039570,6820,6830,6840,6820,1424
20240116,093800,188324180,6810,6830,6830,6810,1112
20240116,093700,180750020,6830,6820,6830,6810,918
20240116,093600,174490190,6820,6830,6830,6820,2070
20240116,093500,160358700,6830,6850,6850,6830,884
20240116,093400,154313780,6850,6850,6850,6850,26
20240116,093300,154135680,6850,6840,6850,6840,456
20240116,093200,151016460,6840,6830,6850,6830,86
20240116,093100,150428580,6840,6840,6840,6840,166
20240116,093000,149293140,6840,6840,6840,6840,158
20240116,092900,148212420,6840,6850,6850,6840,777
20240116,092800,142896620,6850,6860,6860,6850,1605
20240116,092700,131892210,6870,6870,6870,6870,20
20240116,092600,131754810,6870,6870,6870,6870,211
20240116,092500,130305240,6870,6870,6870,6870,859
20240116,092400,124403910,6870,6890,6890,6870,503
20240116,092300,120944030,6880,6890,6890,6880,72
20240116,092200,120448660,6880,6870,6880,6870,1288
20240116,092100,111599610,6880,6870,6880,6860,248
20240116,092000,109895940,6870,6870,6870,6870,146
20240116,091900,108892920,6870,6890,6890,6870,480
20240116,091800,105594900,6890,6890,6890,6890,281
20240116,091700,103658810,6890,6890,6890,6890,318
20240116,091600,101467790,6880,6860,6880,6860,210
20240116,091500,100023030,6870,6870,6870,6850,2812
20240116,091400,80740760,6870,6870,6870,6860,1034
20240116,091300,73641150,6880,6880,6890,6880,409
20240116,091200,70825650,6870,6870,6880,6870,277
20240116,091100,68921460,6870,6880,6880,6860,1180
20240116,091000,60819840,6890,6900,6900,6890,259
20240116,090900,59034710,6900,6900,6900,6900,342
20240116,090800,56674910,6890,6880,6890,6880,150
20240116,090700,55642410,6890,6890,6890,6890,244
20240116,090600,53961250,6890,6900,6900,6890,4
20240116,090500,53933670,6900,6900,6900,6900,302
20240116,090400,51849870,6900,6890,6900,6890,1261
20240116,090300,43149830,6890,6890,6890,6890,25
20240116,090200,42977580,6860,6810,6860,6810,944
20240116,090100,36511820,6800,6820,6820,6800,1500
20240116,090000,26311620,6850,6860,6860,6800,3844