stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,203900,1975011470,6450,6450,6450,6450,4457
20240117,203800,1975011470,6450,6450,6450,6450,0
20240117,203700,1975011470,6450,6450,6450,6450,0
20240117,203600,1975011470,6450,6450,6450,6450,0
20240117,203500,1975011470,6450,6450,6450,6450,0
20240117,203400,1975011470,6450,6450,6450,6450,0
20240117,203300,1975011470,6450,6450,6450,6450,0
20240117,203200,1975011470,6450,6450,6450,6450,0
20240117,203100,1975011470,6450,6450,6450,6450,0
20240117,203000,1975011470,6450,6450,6450,6450,0
20240117,202900,1975011470,6450,6450,6450,6450,0
20240117,202800,1975011470,6450,6450,6450,6450,0
20240117,202700,1975011470,6450,6450,6450,6450,0
20240117,202600,1975011470,6450,6450,6450,6450,0
20240117,202500,1975011470,6450,6450,6450,6450,0
20240117,202400,1975011470,6450,6450,6450,6450,0
20240117,202300,1975011470,6450,6450,6450,6450,0
20240117,202200,1975011470,6450,6450,6450,6450,0
20240117,202100,1975011470,6450,6450,6450,6450,0
20240117,202000,1975011470,6450,6450,6450,6450,0
20240117,201900,1975011470,6450,6450,6450,6450,0
20240117,201800,1975011470,6450,6450,6450,6450,0
20240117,201700,1975011470,6450,6450,6450,6450,0
20240117,201600,1975011470,6450,6450,6450,6450,0
20240117,201500,1975011470,6450,6450,6450,6450,0
20240117,201400,1975011470,6450,6450,6450,6450,0
20240117,201300,1975011470,6450,6450,6450,6450,0
20240117,201200,1975011470,6450,6450,6450,6450,0
20240117,201100,1975011470,6450,6450,6450,6450,0
20240117,201000,1975011470,6450,6450,6450,6450,0
20240117,200900,1975011470,6450,6450,6450,6450,4457
20240117,200800,1975011470,6450,6450,6450,6450,0
20240117,200700,1975011470,6450,6450,6450,6450,0
20240117,200600,1975011470,6450,6450,6450,6450,0
20240117,200500,1975011470,6450,6450,6450,6450,0
20240117,200400,1975011470,6450,6450,6450,6450,0
20240117,200300,1975011470,6450,6450,6450,6450,0
20240117,200200,1975011470,6450,6450,6450,6450,0
20240117,200100,1975011470,6450,6450,6450,6450,0
20240117,200000,1975011470,6450,6450,6450,6450,0
20240117,195900,1975011470,6450,6450,6450,6450,0
20240117,195800,1975011470,6450,6450,6450,6450,0
20240117,195700,1975011470,6450,6450,6450,6450,0
20240117,195600,1975011470,6450,6450,6450,6450,0
20240117,195500,1975011470,6450,6450,6450,6450,0
20240117,195400,1975011470,6450,6450,6450,6450,0
20240117,195300,1975011470,6450,6450,6450,6450,0
20240117,195200,1975011470,6450,6450,6450,6450,0
20240117,195100,1975011470,6450,6450,6450,6450,0
20240117,195000,1975011470,6450,6450,6450,6450,0
20240117,194900,1975011470,6450,6450,6450,6450,0
20240117,194800,1975011470,6450,6450,6450,6450,0
20240117,194700,1975011470,6450,6450,6450,6450,0
20240117,194600,1975011470,6450,6450,6450,6450,0
20240117,194500,1975011470,6450,6450,6450,6450,0
20240117,194400,1975011470,6450,6450,6450,6450,0
20240117,194300,1975011470,6450,6450,6450,6450,0
20240117,194200,1975011470,6450,6450,6450,6450,0
20240117,194100,1975011470,6450,6450,6450,6450,0
20240117,194000,1975011470,6450,6450,6450,6450,0
20240117,193900,1975011470,6450,6450,6450,6450,4457
20240117,193800,1975011470,6450,6450,6450,6450,0
20240117,193700,1975011470,6450,6450,6450,6450,0
20240117,193600,1975011470,6450,6450,6450,6450,0
20240117,193500,1975011470,6450,6450,6450,6450,0
20240117,193400,1975011470,6450,6450,6450,6450,0
20240117,193300,1975011470,6450,6450,6450,6450,0
20240117,193200,1975011470,6450,6450,6450,6450,0
20240117,193100,1975011470,6450,6450,6450,6450,0
20240117,193000,1975011470,6450,6450,6450,6450,0
20240117,192900,1975011470,6450,6450,6450,6450,0
20240117,192800,1975011470,6450,6450,6450,6450,0
20240117,192700,1975011470,6450,6450,6450,6450,0
20240117,192600,1975011470,6450,6450,6450,6450,0
20240117,192500,1975011470,6450,6450,6450,6450,0
20240117,192400,1975011470,6450,6450,6450,6450,0
20240117,192300,1975011470,6450,6450,6450,6450,0
20240117,192200,1975011470,6450,6450,6450,6450,0
20240117,192100,1975011470,6450,6450,6450,6450,0
20240117,192000,1975011470,6450,6450,6450,6450,0
20240117,191900,1975011470,6450,6450,6450,6450,0
20240117,191800,1975011470,6450,6450,6450,6450,0
20240117,191700,1975011470,6450,6450,6450,6450,0
20240117,191600,1975011470,6450,6450,6450,6450,0
20240117,191500,1975011470,6450,6450,6450,6450,0
20240117,191400,1975011470,6450,6450,6450,6450,0
20240117,191300,1975011470,6450,6450,6450,6450,0
20240117,191200,1975011470,6450,6450,6450,6450,0
20240117,191100,1975011470,6450,6450,6450,6450,0
20240117,191000,1975011470,6450,6450,6450,6450,0
20240117,190900,1975011470,6450,6450,6450,6450,4457
20240117,190800,1975011470,6450,6450,6450,6450,0
20240117,190700,1975011470,6450,6450,6450,6450,0
20240117,190600,1975011470,6450,6450,6450,6450,0
20240117,190500,1975011470,6450,6450,6450,6450,0
20240117,190400,1975011470,6450,6450,6450,6450,0
20240117,190300,1975011470,6450,6450,6450,6450,0
20240117,190200,1975011470,6450,6450,6450,6450,0
20240117,190100,1975011470,6450,6450,6450,6450,0
20240117,190000,1975011470,6450,6450,6450,6450,0
20240117,185900,1975011470,6450,6450,6450,6450,0
20240117,185800,1975011470,6450,6450,6450,6450,0
20240117,185700,1975011470,6450,6450,6450,6450,0
20240117,185600,1975011470,6450,6450,6450,6450,0
20240117,185500,1975011470,6450,6450,6450,6450,0
20240117,185400,1975011470,6450,6450,6450,6450,0
20240117,185300,1975011470,6450,6450,6450,6450,0
20240117,185200,1975011470,6450,6450,6450,6450,0
20240117,185100,1975011470,6450,6450,6450,6450,0
20240117,185000,1975011470,6450,6450,6450,6450,0
20240117,184900,1975011470,6450,6450,6450,6450,0
20240117,184800,1975011470,6450,6450,6450,6450,0
20240117,184700,1975011470,6450,6450,6450,6450,0
20240117,184600,1975011470,6450,6450,6450,6450,0
20240117,184500,1975011470,6450,6450,6450,6450,0
20240117,184400,1975011470,6450,6450,6450,6450,0
20240117,184300,1975011470,6450,6450,6450,6450,0
20240117,184200,1975011470,6450,6450,6450,6450,0
20240117,184100,1975011470,6450,6450,6450,6450,0
20240117,184000,1975011470,6450,6450,6450,6450,0
20240117,183900,1975011470,6450,6450,6450,6450,4457
20240117,183800,1975011470,6450,6450,6450,6450,0
20240117,183700,1975011470,6450,6450,6450,6450,0
20240117,183600,1975011470,6450,6450,6450,6450,0
20240117,183500,1975011470,6450,6450,6450,6450,0
20240117,183400,1975011470,6450,6450,6450,6450,0
20240117,183300,1975011470,6450,6450,6450,6450,0
20240117,183200,1975011470,6450,6450,6450,6450,0
20240117,183100,1975011470,6450,6450,6450,6450,0
20240117,183000,1975011470,6450,6450,6450,6450,0
20240117,182900,1975011470,6450,6450,6450,6450,0
20240117,182800,1975011470,6450,6450,6450,6450,0
20240117,182700,1975011470,6450,6450,6450,6450,0
20240117,182600,1975011470,6450,6450,6450,6450,0
20240117,182500,1975011470,6450,6450,6450,6450,0
20240117,182400,1975011470,6450,6450,6450,6450,0
20240117,182300,1975011470,6450,6450,6450,6450,0
20240117,182200,1975011470,6450,6450,6450,6450,0
20240117,182100,1975011470,6450,6450,6450,6450,0
20240117,182000,1975011470,6450,6450,6450,6450,0
20240117,181900,1975011470,6450,6450,6450,6450,0
20240117,181800,1975011470,6450,6450,6450,6450,0
20240117,181700,1975011470,6450,6450,6450,6450,0
20240117,181600,1975011470,6450,6450,6450,6450,0
20240117,181500,1975011470,6450,6450,6450,6450,0
20240117,181400,1975011470,6450,6450,6450,6450,0
20240117,181300,1975011470,6450,6450,6450,6450,0
20240117,181200,1975011470,6450,6450,6450,6450,0
20240117,181100,1975011470,6450,6450,6450,6450,0
20240117,181000,1975011470,6450,6450,6450,6450,0
20240117,180900,1975011470,6450,6450,6450,6450,4457
20240117,180800,1975011470,6450,6450,6450,6450,0
20240117,180700,1975011470,6450,6450,6450,6450,0
20240117,180600,1975011470,6450,6450,6450,6450,0
20240117,180500,1975011470,6450,6450,6450,6450,0
20240117,180400,1975011470,6450,6450,6450,6450,0
20240117,180300,1975011470,6450,6450,6450,6450,0
20240117,180200,1975011470,6450,6450,6450,6450,0
20240117,180100,1975011470,6450,6450,6450,6450,0
20240117,180000,1975011470,6450,6450,6450,6450,0
20240117,175900,1975011470,6450,6450,6450,6450,0
20240117,175800,1975011470,6450,6450,6450,6450,0
20240117,175700,1975011470,6450,6450,6450,6450,0
20240117,175600,1975011470,6450,6450,6450,6450,0
20240117,175500,1975011470,6450,6450,6450,6450,0
20240117,175400,1975011470,6450,6450,6450,6450,0
20240117,175300,1975011470,6450,6450,6450,6450,0
20240117,175200,1975011470,6450,6450,6450,6450,0
20240117,175100,1975011470,6450,6450,6450,6450,0
20240117,175000,1975011470,6450,6450,6450,6450,0
20240117,174900,1975011470,6450,6450,6450,6450,0
20240117,174800,1975011470,6450,6450,6450,6450,0
20240117,174700,1975011470,6450,6450,6450,6450,0
20240117,174600,1975011470,6450,6450,6450,6450,0
20240117,174500,1975011470,6450,6450,6450,6450,0
20240117,174400,1975011470,6450,6450,6450,6450,0
20240117,174300,1975011470,6450,6450,6450,6450,0
20240117,174200,1975011470,6450,6450,6450,6450,0
20240117,174100,1975011470,6450,6450,6450,6450,0
20240117,174000,1975011470,6450,6450,6450,6450,0
20240117,173900,1975011470,6450,6450,6450,6450,4457
20240117,173800,1975011470,6450,6450,6450,6450,0
20240117,173700,1975011470,6450,6450,6450,6450,0
20240117,173600,1975011470,6450,6450,6450,6450,0
20240117,173500,1975011470,6450,6450,6450,6450,0
20240117,173400,1975011470,6450,6450,6450,6450,0
20240117,173300,1975011470,6450,6450,6450,6450,0
20240117,173200,1975011470,6450,6450,6450,6450,0
20240117,173100,1975011470,6450,6450,6450,6450,0
20240117,173000,1975011470,6450,6450,6450,6450,0
20240117,172900,1975011470,6450,6450,6450,6450,0
20240117,172800,1975011470,6450,6450,6450,6450,0
20240117,172700,1975011470,6450,6450,6450,6450,0
20240117,172600,1975011470,6450,6450,6450,6450,0
20240117,172500,1975011470,6450,6450,6450,6450,0
20240117,172400,1975011470,6450,6450,6450,6450,0
20240117,172300,1975011470,6450,6450,6450,6450,0
20240117,172200,1975011470,6450,6450,6450,6450,0
20240117,172100,1975011470,6450,6450,6450,6450,0
20240117,172000,1975011470,6450,6450,6450,6450,0
20240117,171900,1975011470,6450,6450,6450,6450,0
20240117,171800,1975011470,6450,6450,6450,6450,0
20240117,171700,1975011470,6450,6450,6450,6450,0
20240117,171600,1975011470,6450,6450,6450,6450,0
20240117,171500,1975011470,6450,6450,6450,6450,0
20240117,171400,1975011470,6450,6450,6450,6450,0
20240117,171300,1975011470,6450,6450,6450,6450,0
20240117,171200,1975011470,6450,6450,6450,6450,0
20240117,171100,1975011470,6450,6450,6450,6450,0
20240117,171000,1975011470,6450,6450,6450,6450,0
20240117,170900,1975011470,6450,6450,6450,6450,4457
20240117,170800,1975011470,6450,6450,6450,6450,0
20240117,170700,1975011470,6450,6450,6450,6450,0
20240117,170600,1975011470,6450,6450,6450,6450,0
20240117,170500,1975011470,6450,6450,6450,6450,0
20240117,170400,1975011470,6450,6450,6450,6450,0
20240117,170300,1975011470,6450,6450,6450,6450,0
20240117,170200,1975011470,6450,6450,6450,6450,0
20240117,170100,1975011470,6450,6450,6450,6450,0
20240117,170000,1975011470,6450,6450,6450,6450,0
20240117,165900,1975011470,6450,6450,6450,6450,0
20240117,165800,1975011470,6450,6450,6450,6450,0
20240117,165700,1975011470,6450,6450,6450,6450,0
20240117,165600,1975011470,6450,6450,6450,6450,0
20240117,165500,1975011470,6450,6450,6450,6450,0
20240117,165400,1975011470,6450,6450,6450,6450,0
20240117,165300,1975011470,6450,6450,6450,6450,0
20240117,165200,1975011470,6450,6450,6450,6450,0
20240117,165100,1975011470,6450,6450,6450,6450,0
20240117,165000,1975011470,6450,6450,6450,6450,0
20240117,164900,1975011470,6450,6450,6450,6450,0
20240117,164800,1975011470,6450,6450,6450,6450,0
20240117,164700,1975011470,6450,6450,6450,6450,0
20240117,164600,1975011470,6450,6450,6450,6450,0
20240117,164500,1975011470,6450,6450,6450,6450,0
20240117,164400,1975011470,6450,6450,6450,6450,0
20240117,164300,1975011470,6450,6450,6450,6450,0
20240117,164200,1975011470,6450,6450,6450,6450,0
20240117,164100,1975011470,6450,6450,6450,6450,0
20240117,164000,1975011470,6450,6450,6450,6450,0
20240117,163900,1975011470,6450,6450,6450,6450,4457
20240117,163800,1975011470,6450,6450,6450,6450,0
20240117,163700,1975011470,6450,6450,6450,6450,0
20240117,163600,1975011470,6450,6450,6450,6450,0
20240117,163500,1975011470,6450,6450,6450,6450,0
20240117,163400,1975011470,6450,6450,6450,6450,0
20240117,163300,1975011470,6450,6450,6450,6450,0
20240117,163200,1975011470,6450,6450,6450,6450,0
20240117,163100,1975011470,6450,6450,6450,6450,0
20240117,163000,1975011470,6450,6450,6450,6450,0
20240117,162900,1975011470,6450,6450,6450,6450,0
20240117,162800,1975011470,6450,6450,6450,6450,0
20240117,162700,1975011470,6450,6450,6450,6450,0
20240117,162600,1975011470,6450,6450,6450,6450,0
20240117,162500,1975011470,6450,6450,6450,6450,0
20240117,162400,1975011470,6450,6450,6450,6450,0
20240117,162300,1975011470,6450,6450,6450,6450,0
20240117,162200,1975011470,6450,6450,6450,6450,0
20240117,162100,1975011470,6450,6450,6450,6450,0
20240117,162000,1975011470,6450,6450,6450,6450,0
20240117,161900,1975011470,6450,6450,6450,6450,0
20240117,161800,1975011470,6450,6450,6450,6450,0
20240117,161700,1975011470,6450,6450,6450,6450,0
20240117,161600,1975011470,6450,6450,6450,6450,0
20240117,161500,1975011470,6450,6450,6450,6450,0
20240117,161400,1975011470,6450,6450,6450,6450,0
20240117,161300,1975011470,6450,6450,6450,6450,0
20240117,161200,1975011470,6450,6450,6450,6450,0
20240117,161100,1975011470,6450,6450,6450,6450,0
20240117,161000,1975011470,6450,6450,6450,6450,0
20240117,160900,1975011470,6450,6450,6450,6450,4457
20240117,160800,1975011470,6450,6450,6450,6450,0
20240117,160700,1975011470,6450,6450,6450,6450,0
20240117,160600,1975011470,6450,6450,6450,6450,0
20240117,160500,1975011470,6450,6450,6450,6450,0
20240117,160400,1975011470,6450,6450,6450,6450,0
20240117,160300,1975011470,6450,6450,6450,6450,0
20240117,160200,1975011470,6450,6450,6450,6450,0
20240117,160100,1975011470,6450,6450,6450,6450,0
20240117,160000,1975011470,6450,6450,6450,6450,0
20240117,155900,1975011470,6450,6450,6450,6450,0
20240117,155800,1975011470,6450,6450,6450,6450,0
20240117,155700,1975011470,6450,6450,6450,6450,0
20240117,155600,1975011470,6450,6450,6450,6450,0
20240117,155500,1975011470,6450,6450,6450,6450,0
20240117,155400,1975011470,6450,6450,6450,6450,0
20240117,155300,1975011470,6450,6450,6450,6450,0
20240117,155200,1975011470,6450,6450,6450,6450,0
20240117,155100,1975011470,6450,6450,6450,6450,0
20240117,155000,1975011470,6450,6450,6450,6450,0
20240117,154900,1975011470,6450,6450,6450,6450,0
20240117,154800,1975011470,6450,6450,6450,6450,0
20240117,154700,1975011470,6450,6450,6450,6450,0
20240117,154600,1975011470,6450,6450,6450,6450,0
20240117,154500,1975011470,6450,6450,6450,6450,0
20240117,154400,1975011470,6450,6450,6450,6450,0
20240117,154300,1975011470,6450,6450,6450,6450,0
20240117,154200,1975011470,6450,6450,6450,6450,0
20240117,154100,1975011470,6450,6450,6450,6450,0
20240117,154000,1975011470,6450,6450,6450,6450,0
20240117,153900,1975011470,6450,6450,6450,6450,4457
20240117,153800,1975011470,6450,6450,6450,6450,0
20240117,153700,1975011470,6450,6450,6450,6450,0
20240117,153600,1975011470,6450,6450,6450,6450,0
20240117,153500,1975011470,6450,6450,6450,6450,0
20240117,153400,1975011470,6450,6450,6450,6450,0
20240117,153300,1975011470,6450,6450,6450,6450,0
20240117,153200,1975011470,6450,6450,6450,6450,0
20240117,153100,1975011470,6450,6450,6450,6450,0
20240117,153000,1975011470,6450,6450,6450,6450,4457
20240117,152900,1946263820,6460,6460,6460,6460,0
20240117,152800,1946263820,6460,6460,6460,6460,0
20240117,152700,1946263820,6460,6460,6460,6460,0
20240117,152600,1946263820,6460,6460,6460,6460,0
20240117,152500,1946263820,6460,6460,6460,6460,0
20240117,152400,1946263820,6460,6460,6460,6460,0
20240117,152300,1946263820,6460,6460,6460,6460,0
20240117,152200,1946263820,6460,6460,6460,6460,0
20240117,152100,1946263820,6460,6460,6460,6460,0
20240117,152000,1946263820,6460,6460,6460,6460,0
20240117,151900,1946263820,6460,6460,6460,6450,525
20240117,151800,1942877460,6450,6450,6460,6450,1085
20240117,151700,1935879190,6440,6440,6440,6440,1322
20240117,151600,1927365510,6440,6450,6450,6440,177
20240117,151500,1926223950,6450,6450,6450,6450,999
20240117,151400,1919780400,6450,6450,6450,6450,1329
20240117,151300,1911208350,6450,6450,6450,6450,200
20240117,151200,1909918350,6460,6460,6460,6460,26
20240117,151100,1909750390,6450,6460,6460,6450,14
20240117,151000,1909659960,6470,6470,6470,6470,1
20240117,150900,1909653490,6450,6470,6470,6450,202
20240117,150800,1908350550,6470,6470,6470,6470,5
20240117,150700,1908318200,6470,6470,6470,6470,521
20240117,150600,1904947330,6470,6470,6470,6470,645
20240117,150500,1900774180,6440,6470,6470,6440,13
20240117,150400,1900690370,6440,6440,6440,6440,25
20240117,150300,1900529370,6440,6460,6470,6440,110
20240117,150200,1899820320,6470,6440,6470,6440,392
20240117,150100,1897293050,6440,6450,6450,6440,34
20240117,150000,1897074040,6440,6440,6440,6440,300
20240117,145900,1895142040,6440,6440,6440,6440,560
20240117,145800,1891535640,6440,6450,6450,6440,668
20240117,145700,1887227050,6450,6440,6450,6440,514
20240117,145600,1883911950,6440,6440,6440,6440,0
20240117,145500,1883911950,6440,6430,6440,6430,520
20240117,145400,1880563330,6430,6430,6430,6430,0
20240117,145300,1880563330,6430,6430,6430,6430,555
20240117,145200,1876994680,6430,6440,6440,6430,400
20240117,145100,1874422660,6430,6430,6430,6430,96
20240117,145000,1873805380,6430,6440,6440,6430,601
20240117,144900,1869939850,6430,6430,6430,6430,149
20240117,144800,1868981780,6430,6430,6430,6430,729
20240117,144700,1864294310,6440,6440,6440,6440,3131
20240117,144600,1844130670,6440,6450,6450,6440,413
20240117,144500,1841469460,6450,6440,6450,6440,5
20240117,144400,1841437230,6450,6450,6450,6450,280
20240117,144300,1839631230,6450,6450,6450,6450,45
20240117,144200,1839340980,6450,6450,6450,6450,0
20240117,144100,1839340980,6450,6450,6450,6450,666
20240117,144000,1835045280,6450,6450,6450,6450,9
20240117,143900,1834987230,6450,6450,6450,6450,154
20240117,143800,1833993930,6450,6450,6450,6450,0
20240117,143700,1833993930,6450,6450,6450,6450,19
20240117,143600,1833871380,6440,6440,6440,6440,1500
20240117,143500,1824211380,6440,6440,6440,6440,403
20240117,143400,1821616060,6450,6450,6450,6450,165
20240117,143300,1820551810,6450,6450,6450,6450,77
20240117,143200,1820055160,6450,6450,6450,6450,30
20240117,143100,1819861660,6450,6450,6450,6450,55
20240117,143000,1819506910,6450,6450,6450,6450,121
20240117,142900,1818726460,6450,6450,6450,6450,2
20240117,142800,1818713560,6450,6450,6450,6450,263
20240117,142700,1817017210,6450,6450,6450,6450,0
20240117,142600,1817017210,6450,6440,6450,6440,996
20240117,142500,1810594570,6440,6440,6440,6440,510
20240117,142400,1807310170,6440,6440,6440,6440,0
20240117,142300,1807310170,6440,6440,6440,6440,350
20240117,142200,1805056170,6440,6450,6450,6440,60
20240117,142100,1804669570,6450,6450,6450,6450,3
20240117,142000,1804650220,6450,6450,6450,6450,154
20240117,141900,1803656920,6440,6440,6440,6440,0
20240117,141800,1803656920,6440,6440,6440,6440,243
20240117,141700,1802092000,6440,6440,6440,6440,0
20240117,141600,1802092000,6440,6440,6440,6440,0
20240117,141500,1802092000,6440,6440,6440,6440,0
20240117,141400,1802092000,6440,6440,6440,6440,281
20240117,141300,1800282360,6440,6450,6450,6440,970
20240117,141200,1794035280,6470,6470,6470,6470,57
20240117,141100,1793666490,6440,6440,6440,6440,0
20240117,141000,1793666490,6440,6440,6440,6440,500
20240117,140900,1790446490,6440,6440,6440,6440,5
20240117,140800,1790414290,6480,6480,6480,6480,20
20240117,140700,1790284690,6440,6440,6440,6440,0
20240117,140600,1790284690,6440,6450,6450,6440,1500
20240117,140500,1780621830,6440,6440,6440,6440,0
20240117,140400,1780621830,6440,6450,6450,6440,15
20240117,140300,1780525120,6440,6440,6440,6440,1
20240117,140200,1780518680,6440,6440,6440,6440,65
20240117,140100,1780100080,6440,6440,6440,6440,0
20240117,140000,1780100080,6440,6440,6440,6440,10
20240117,135900,1780035680,6480,6450,6480,6440,512
20240117,135800,1776734470,6450,6480,6490,6450,1722
20240117,135700,1765623790,6490,6480,6490,6480,459
20240117,135600,1762647970,6470,6480,6480,6470,215
20240117,135500,1761254920,6480,6480,6480,6480,40
20240117,135400,1760995720,6510,6500,6510,6500,1248
20240117,135300,1752883710,6500,6490,6500,6490,516
20240117,135200,1749534710,6460,6470,6470,6440,1000
20240117,135100,1743076930,6460,6480,6480,6460,297
20240117,135000,1741152770,6480,6460,6480,6460,1868
20240117,134900,1729052130,6430,6430,6430,6430,0
20240117,134800,1729052130,6430,6430,6430,6430,0
20240117,134700,1729052130,6430,6440,6440,6430,12
20240117,134600,1728974960,6430,6420,6430,6420,4479
20240117,134500,1700175930,6420,6460,6460,6420,1633
20240117,134400,1689675560,6460,6460,6460,6460,0
20240117,134300,1689675560,6460,6460,6460,6460,1203
20240117,134200,1681904180,6460,6410,6460,6410,494
20240117,134100,1678725440,6400,6400,6400,6400,2
20240117,134000,1678712640,6410,6400,6410,6400,2020
20240117,133900,1665764640,6400,6400,6400,6400,1101
20240117,133800,1658718240,6390,6390,6390,6390,1410
20240117,133700,1649708340,6390,6390,6390,6390,907
20240117,133600,1643912610,6390,6390,6390,6380,592
20240117,133500,1640129930,6390,6380,6390,6380,387
20240117,133400,1637660590,6380,6380,6380,6380,100
20240117,133300,1637022590,6380,6380,6380,6380,10
20240117,133200,1636958790,6390,6390,6390,6390,25
20240117,133100,1636799040,6390,6380,6390,6380,451
20240117,133000,1633921490,6380,6380,6380,6380,500
20240117,132900,1630731490,6370,6390,6390,6370,2034
20240117,132800,1617755810,6390,6400,6410,6380,5947
20240117,132700,1579777910,6400,6410,6410,6400,6500
20240117,132600,1538172910,6400,6400,6400,6400,0
20240117,132500,1538172910,6400,6400,6400,6400,87
20240117,132400,1537616110,6410,6400,6410,6400,1151
20240117,132300,1530249410,6410,6410,6410,6400,130
20240117,132200,1529416350,6410,6410,6410,6410,528
20240117,132100,1526031870,6410,6410,6410,6400,5058
20240117,132000,1493645090,6410,6420,6420,6410,1771
20240117,131900,1482290270,6420,6420,6420,6420,0
20240117,131800,1482290270,6420,6420,6420,6420,300
20240117,131700,1480364270,6420,6420,6420,6420,0
20240117,131600,1480364270,6420,6420,6420,6420,44
20240117,131500,1480081790,6410,6420,6420,6410,5464
20240117,131400,1445051060,6420,6420,6420,6420,0
20240117,131300,1445051060,6420,6420,6420,6410,1716
20240117,131200,1434040560,6420,6410,6420,6410,441
20240117,131100,1431212270,6410,6410,6410,6410,28
20240117,131000,1431032790,6410,6430,6430,6410,2349
20240117,130900,1415960960,6440,6440,6440,6440,20
20240117,130800,1415832160,6440,6440,6440,6430,520
20240117,130700,1412483560,6440,6450,6450,6430,1726
20240117,130600,1401377110,6450,6450,6450,6450,0
20240117,130500,1401377110,6450,6450,6450,6450,51
20240117,130400,1401048160,6450,6450,6450,6450,177
20240117,130300,1399906510,6440,6450,6450,6440,193
20240117,130200,1398662850,6450,6440,6450,6440,52
20240117,130100,1398327460,6450,6450,6450,6440,95
20240117,130000,1397714720,6440,6450,6450,6440,757
20240117,125900,1392838080,6450,6450,6450,6450,103
20240117,125800,1392173730,6460,6460,6460,6460,94
20240117,125700,1391566490,6440,6460,6460,6440,101
20240117,125600,1390916030,6440,6470,6470,6440,316
20240117,125500,1388877840,6440,6440,6440,6440,89
20240117,125400,1388304680,6430,6430,6430,6420,241
20240117,125300,1386756450,6420,6420,6420,6420,500
20240117,125200,1383546450,6420,6420,6420,6420,354
20240117,125100,1381273770,6410,6420,6420,6410,242
20240117,125000,1379722230,6430,6430,6430,6430,1
20240117,124900,1379715800,6420,6410,6420,6410,237
20240117,124800,1378195180,6420,6420,6420,6420,41
20240117,124700,1377931960,6420,6430,6430,6420,3410
20240117,124600,1356034130,6440,6440,6440,6440,100
20240117,124500,1355390130,6440,6440,6440,6440,231
20240117,124400,1353902490,6430,6440,6440,6430,4137
20240117,124300,1327289550,6440,6440,6440,6440,3
20240117,124200,1327270230,6450,6450,6450,6450,95
20240117,124100,1326657480,6450,6450,6450,6450,1
20240117,124000,1326651030,6450,6450,6450,6450,40
20240117,123900,1326393030,6450,6460,6460,6450,104
20240117,123800,1325721230,6450,6460,6460,6450,233
20240117,123700,1324216710,6460,6440,6460,6440,279
20240117,123600,1322415390,6430,6430,6430,6430,0
20240117,123500,1322415390,6430,6450,6450,6430,608
20240117,123400,1318503930,6440,6450,6450,6440,962
20240117,123300,1312303650,6440,6450,6450,6440,300
20240117,123200,1310369650,6440,6450,6450,6440,3915
20240117,123100,1285154900,6450,6460,6460,6450,700
20240117,123000,1280638000,6460,6460,6460,6460,71
20240117,122900,1280179340,6450,6450,6450,6450,30
20240117,122800,1279985840,6450,6450,6450,6440,1532
20240117,122700,1270111330,6440,6440,6440,6440,0
20240117,122600,1270111330,6440,6440,6440,6440,0
20240117,122500,1270111330,6440,6450,6460,6440,3655
20240117,122400,1246547970,6450,6450,6450,6450,500
20240117,122300,1243322970,6450,6450,6450,6450,0
20240117,122200,1243322970,6450,6450,6450,6450,51
20240117,122100,1242994020,6450,6450,6450,6450,100
20240117,122000,1242349020,6460,6460,6460,6460,20
20240117,121900,1242219820,6450,6440,6450,6440,1593
20240117,121800,1231948970,6450,6450,6450,6450,134
20240117,121700,1231084670,6440,6440,6440,6440,5
20240117,121600,1231052470,6440,6440,6440,6440,29
20240117,121500,1230865710,6440,6440,6440,6440,1049
20240117,121400,1224110150,6440,6450,6450,6440,537
20240117,121300,1220649740,6450,6450,6450,6450,25
20240117,121200,1220488490,6440,6450,6450,6440,16
20240117,121100,1220385440,6450,6440,6450,6440,54
20240117,121000,1220037670,6440,6440,6440,6440,1000
20240117,120900,1213597670,6440,6440,6440,6440,100
20240117,120800,1212953670,6450,6460,6460,6450,1515
20240117,120700,1203180970,6460,6460,6460,6460,1233
20240117,120600,1195215790,6450,6450,6450,6450,100
20240117,120500,1194570790,6450,6450,6450,6450,300
20240117,120400,1192635790,6450,6450,6450,6450,14
20240117,120300,1192545490,6450,6450,6450,6450,2068
20240117,120200,1179206890,6450,6470,6470,6450,1378
20240117,120100,1170315160,6470,6470,6470,6470,305
20240117,120000,1168341810,6470,6470,6470,6470,6
20240117,115900,1168302990,6470,6470,6470,6470,100
20240117,115800,1167655990,6480,6480,6480,6480,0
20240117,115700,1167655990,6480,6480,6480,6470,201
20240117,115600,1166353700,6470,6470,6470,6470,238
20240117,115500,1164813840,6470,6470,6470,6470,224
20240117,115400,1163364560,6480,6480,6480,6480,10
20240117,115300,1163299760,6480,6480,6480,6480,113
20240117,115200,1162567520,6460,6470,6470,6450,610
20240117,115100,1158631100,6470,6450,6470,6450,2140
20240117,115000,1144817690,6450,6450,6450,6450,173
20240117,114900,1143701840,6450,6440,6450,6440,86
20240117,114800,1143147870,6440,6450,6450,6440,705
20240117,114700,1138604590,6450,6450,6470,6440,681
20240117,114600,1134213750,6450,6480,6480,6440,297
20240117,114500,1132300880,6480,6470,6480,6440,8655
20240117,114400,1076490310,6480,6470,6480,6460,1918
20240117,114300,1064087210,6470,6470,6480,6470,1323
20240117,114200,1055527250,6480,6490,6490,6480,5186
20240117,114100,1021910080,6490,6490,6490,6490,1
20240117,114000,1021903590,6490,6500,6500,6490,6716
20240117,113900,978274370,6510,6510,6510,6500,1330
20240117,113800,969626280,6500,6510,6510,6500,199
20240117,113700,968330800,6500,6500,6510,6500,430
20240117,113600,965534140,6510,6510,6510,6500,343
20240117,113500,963301340,6500,6500,6510,6500,498
20240117,113400,960062680,6510,6500,6510,6500,478
20240117,113300,956953900,6500,6500,6510,6500,424
20240117,113200,954196030,6500,6510,6510,6500,2765
20240117,113100,936221670,6500,6510,6510,6500,381
20240117,113000,933744320,6510,6510,6510,6510,965
20240117,112900,927462170,6520,6520,6520,6520,766
20240117,112800,922467850,6510,6510,6510,6510,4144
20240117,112700,895490410,6510,6510,6520,6510,598
20240117,112600,891597070,6520,6520,6520,6520,7
20240117,112500,891551430,6520,6510,6520,6510,776
20240117,112400,886498440,6520,6520,6520,6520,227
20240117,112300,885018400,6510,6510,6510,6510,161
20240117,112200,883970290,6510,6520,6520,6510,52
20240117,112100,883631510,6520,6510,6520,6510,125
20240117,112000,882817510,6520,6520,6520,6520,0
20240117,111900,882817510,6520,6520,6520,6520,4
20240117,111800,882791430,6520,6520,6520,6520,100
20240117,111700,882139430,6510,6520,6520,6510,61
20240117,111600,881741720,6520,6520,6520,6520,94
20240117,111500,881128840,6510,6510,6510,6510,50
20240117,111400,880803340,6510,6510,6510,6510,502
20240117,111300,877535320,6520,6520,6520,6520,50
20240117,111200,877209320,6520,6520,6520,6520,586
20240117,111100,873388600,6520,6520,6520,6510,874
20240117,111000,867698830,6520,6520,6520,6520,1
20240117,110900,867692310,6520,6520,6520,6510,333
20240117,110800,865521310,6520,6520,6520,6520,124
20240117,110700,864712830,6520,6510,6520,6510,123
20240117,110600,863911470,6520,6530,6530,6510,1330
20240117,110500,855250970,6520,6520,6520,6520,25
20240117,110400,855087970,6520,6530,6530,6520,6348
20240117,110300,813668390,6530,6540,6540,6530,151
20240117,110200,812682280,6540,6540,6540,6540,2
20240117,110100,812669200,6540,6540,6540,6540,602
20240117,110000,808732120,6540,6530,6540,6530,19
20240117,105900,808607880,6540,6530,6540,6530,212
20240117,105800,807221410,6540,6540,6540,6540,4
20240117,105700,807195250,6540,6540,6540,6540,11
20240117,105600,807123310,6540,6540,6540,6530,545
20240117,105500,803562350,6540,6540,6540,6540,1
20240117,105400,803555810,6530,6540,6540,6530,220
20240117,105300,802118210,6540,6540,6540,6540,149
20240117,105200,801143750,6540,6540,6540,6540,0
20240117,105100,801143750,6540,6540,6540,6540,262
20240117,105000,799430270,6540,6530,6540,6530,311
20240117,104900,797398330,6530,6530,6530,6530,40
20240117,104800,797137130,6530,6530,6530,6530,156
20240117,104700,796118450,6540,6540,6540,6540,100
20240117,104600,795464450,6540,6540,6540,6540,28
20240117,104500,795281330,6540,6540,6540,6540,0
20240117,104400,795281330,6540,6540,6540,6540,160
20240117,104300,794234930,6540,6540,6540,6540,5
20240117,104200,794202230,6530,6550,6550,6530,1033
20240117,104100,787436200,6550,6550,6550,6550,30
20240117,104000,787239700,6550,6550,6550,6550,0
20240117,103900,787239700,6550,6550,6550,6550,501
20240117,103800,783958150,6550,6550,6550,6550,52
20240117,103700,783617550,6550,6550,6550,6530,302
20240117,103600,781645450,6530,6530,6530,6530,173
20240117,103500,780515760,6530,6520,6530,6520,20
20240117,103400,780385310,6530,6530,6530,6530,1231
20240117,103300,772346880,6530,6530,6530,6530,230
20240117,103200,770844980,6530,6530,6530,6530,269
20240117,103100,769088410,6530,6530,6530,6530,0
20240117,103000,769088410,6530,6530,6530,6530,1787
20240117,102900,757419300,6530,6540,6540,6530,2563
20240117,102800,740680370,6530,6550,6550,6530,233
20240117,102700,739156820,6530,6540,6540,6530,592
20240117,102600,735289940,6540,6550,6550,6540,370
20240117,102500,732868440,6550,6550,6550,6540,388
20240117,102400,730327420,6550,6540,6550,6540,651
20240117,102300,726063380,6550,6540,6550,6540,347
20240117,102200,723792390,6540,6530,6540,6530,2889
20240117,102100,704923330,6530,6530,6530,6530,45
20240117,102000,704629480,6530,6530,6530,6510,1069
20240117,101900,697666200,6520,6510,6520,6510,1084
20240117,101800,690604520,6510,6510,6510,6510,410
20240117,101700,687935420,6510,6520,6520,6510,19
20240117,101600,687811550,6520,6520,6520,6510,86
20240117,101500,687251330,6510,6510,6520,6510,3380
20240117,101400,665247520,6510,6510,6520,6510,460
20240117,101300,662252420,6510,6520,6530,6510,2436
20240117,101200,646384080,6520,6520,6520,6520,946
20240117,101100,640216160,6520,6520,6530,6520,1900
20240117,101000,627828140,6520,6520,6520,6520,943
20240117,100900,621679780,6520,6530,6530,6520,2320
20240117,100800,606535200,6530,6540,6540,6530,1745
20240117,100700,595123890,6540,6540,6540,6540,518
20240117,100600,591736170,6540,6540,6540,6540,922
20240117,100500,585706290,6540,6540,6540,6540,90
20240117,100400,585117690,6530,6530,6530,6530,632
20240117,100300,580990730,6540,6540,6540,6530,1833
20240117,100200,569003260,6540,6540,6540,6540,208
20240117,100100,567642940,6530,6530,6530,6530,52
20240117,100000,567303380,6530,6550,6550,6530,3007
20240117,095900,547657150,6540,6550,6550,6540,362
20240117,095800,545289170,6550,6550,6550,6550,1060
20240117,095700,538346170,6550,6550,6550,6550,199
20240117,095600,537042720,6550,6550,6550,6550,12
20240117,095500,536964120,6530,6530,6530,6530,10
20240117,095400,536898820,6530,6530,6530,6530,268
20240117,095300,535148780,6520,6550,6550,6520,2535
20240117,095200,518615000,6550,6550,6550,6550,55
20240117,095100,518254750,6550,6550,6550,6530,671
20240117,095000,513863100,6530,6530,6530,6530,0
20240117,094900,513863100,6530,6530,6530,6530,1202
20240117,094800,506014040,6530,6550,6550,6530,529
20240117,094700,502559350,6550,6570,6570,6550,520
20240117,094600,499143490,6580,6560,6580,6560,371
20240117,094500,496709700,6590,6590,6590,6590,1
20240117,094400,496703110,6560,6560,6560,6560,229
20240117,094300,495200870,6560,6560,6560,6520,2672
20240117,094200,477693790,6520,6540,6540,6520,771
20240117,094100,472663950,6540,6550,6550,6540,1554
20240117,094000,462485500,6550,6550,6550,6550,135
20240117,093900,461601250,6550,6520,6550,6510,3181
20240117,093800,440860360,6530,6530,6530,6520,1398
20240117,093700,431732420,6530,6530,6530,6530,4
20240117,093600,431706300,6530,6520,6530,6520,222
20240117,093500,430258560,6520,6540,6550,6520,3086
20240117,093400,410086540,6540,6550,6550,6540,645
20240117,093300,405865820,6540,6540,6540,6540,679
20240117,093200,401425160,6540,6530,6540,6530,2801
20240117,093100,383133800,6530,6540,6540,6530,2006
20240117,093000,370014670,6540,6540,6550,6540,951
20240117,092900,363794580,6540,6540,6560,6540,512
20240117,092800,360445850,6560,6570,6570,6540,3586
20240117,092700,336963020,6580,6560,6580,6560,1165
20240117,092600,329314860,6560,6550,6560,6540,4165
20240117,092500,302044320,6550,6560,6560,6550,2923
20240117,092400,282890410,6560,6570,6570,6560,1855
20240117,092300,270713060,6560,6570,6580,6560,1460
20240117,092200,261125560,6580,6600,6600,6580,4149
20240117,092100,233792520,6610,6610,6610,6600,2778
20240117,092000,215454700,6610,6620,6620,6600,6809
20240117,091900,170431910,6620,6630,6630,6620,2449
20240117,091800,154215890,6630,6630,6630,6630,401
20240117,091700,151557260,6630,6620,6630,6620,219
20240117,091600,150106530,6620,6630,6630,6620,2206
20240117,091500,135502600,6630,6630,6630,6620,190
20240117,091400,134243730,6630,6630,6630,6630,867
20240117,091300,128495520,6630,6620,6630,6620,533
20240117,091200,124961930,6620,6630,6630,6620,2770
20240117,091100,106623880,6630,6610,6630,6610,1215
20240117,091000,98577040,6620,6630,6640,6610,1087
20240117,090900,91383900,6630,6640,6640,6620,3231
20240117,090800,69973550,6650,6630,6650,6620,1519
20240117,090700,59908190,6630,6660,6660,6630,524
20240117,090600,56433590,6630,6680,6680,6630,5143
20240117,090500,22228380,6680,6700,6700,6670,1626
20240117,090400,11368440,6710,6710,6710,6710,8
20240117,090300,11314760,6670,6710,6710,6670,170
20240117,090200,10178860,6710,6710,6710,6660,50
20240117,090100,9845560,6660,6710,6710,6660,703
20240117,090000,5149460,6710,6710,6710,6690,768