stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,203900,1698423000,6660,6660,6660,6660,3182
20240118,203800,1698423000,6660,6660,6660,6660,0
20240118,203700,1698423000,6660,6660,6660,6660,0
20240118,203600,1698423000,6660,6660,6660,6660,0
20240118,203500,1698423000,6660,6660,6660,6660,0
20240118,203400,1698423000,6660,6660,6660,6660,0
20240118,203300,1698423000,6660,6660,6660,6660,0
20240118,203200,1698423000,6660,6660,6660,6660,0
20240118,203100,1698423000,6660,6660,6660,6660,0
20240118,203000,1698423000,6660,6660,6660,6660,0
20240118,202900,1698423000,6660,6660,6660,6660,0
20240118,202800,1698423000,6660,6660,6660,6660,0
20240118,202700,1698423000,6660,6660,6660,6660,0
20240118,202600,1698423000,6660,6660,6660,6660,0
20240118,202500,1698423000,6660,6660,6660,6660,0
20240118,202400,1698423000,6660,6660,6660,6660,0
20240118,202300,1698423000,6660,6660,6660,6660,0
20240118,202200,1698423000,6660,6660,6660,6660,0
20240118,202100,1698423000,6660,6660,6660,6660,0
20240118,202000,1698423000,6660,6660,6660,6660,0
20240118,201900,1698423000,6660,6660,6660,6660,0
20240118,201800,1698423000,6660,6660,6660,6660,0
20240118,201700,1698423000,6660,6660,6660,6660,0
20240118,201600,1698423000,6660,6660,6660,6660,0
20240118,201500,1698423000,6660,6660,6660,6660,0
20240118,201400,1698423000,6660,6660,6660,6660,0
20240118,201300,1698423000,6660,6660,6660,6660,0
20240118,201200,1698423000,6660,6660,6660,6660,0
20240118,201100,1698423000,6660,6660,6660,6660,0
20240118,201000,1698423000,6660,6660,6660,6660,0
20240118,200900,1698423000,6660,6660,6660,6660,3182
20240118,200800,1698423000,6660,6660,6660,6660,0
20240118,200700,1698423000,6660,6660,6660,6660,0
20240118,200600,1698423000,6660,6660,6660,6660,0
20240118,200500,1698423000,6660,6660,6660,6660,0
20240118,200400,1698423000,6660,6660,6660,6660,0
20240118,200300,1698423000,6660,6660,6660,6660,0
20240118,200200,1698423000,6660,6660,6660,6660,0
20240118,200100,1698423000,6660,6660,6660,6660,0
20240118,200000,1698423000,6660,6660,6660,6660,0
20240118,195900,1698423000,6660,6660,6660,6660,0
20240118,195800,1698423000,6660,6660,6660,6660,0
20240118,195700,1698423000,6660,6660,6660,6660,0
20240118,195600,1698423000,6660,6660,6660,6660,0
20240118,195500,1698423000,6660,6660,6660,6660,0
20240118,195400,1698423000,6660,6660,6660,6660,0
20240118,195300,1698423000,6660,6660,6660,6660,0
20240118,195200,1698423000,6660,6660,6660,6660,0
20240118,195100,1698423000,6660,6660,6660,6660,0
20240118,195000,1698423000,6660,6660,6660,6660,0
20240118,194900,1698423000,6660,6660,6660,6660,0
20240118,194800,1698423000,6660,6660,6660,6660,0
20240118,194700,1698423000,6660,6660,6660,6660,0
20240118,194600,1698423000,6660,6660,6660,6660,0
20240118,194500,1698423000,6660,6660,6660,6660,0
20240118,194400,1698423000,6660,6660,6660,6660,0
20240118,194300,1698423000,6660,6660,6660,6660,0
20240118,194200,1698423000,6660,6660,6660,6660,0
20240118,194100,1698423000,6660,6660,6660,6660,0
20240118,194000,1698423000,6660,6660,6660,6660,0
20240118,193900,1698423000,6660,6660,6660,6660,3182
20240118,193800,1698423000,6660,6660,6660,6660,0
20240118,193700,1698423000,6660,6660,6660,6660,0
20240118,193600,1698423000,6660,6660,6660,6660,0
20240118,193500,1698423000,6660,6660,6660,6660,0
20240118,193400,1698423000,6660,6660,6660,6660,0
20240118,193300,1698423000,6660,6660,6660,6660,0
20240118,193200,1698423000,6660,6660,6660,6660,0
20240118,193100,1698423000,6660,6660,6660,6660,0
20240118,193000,1698423000,6660,6660,6660,6660,0
20240118,192900,1698423000,6660,6660,6660,6660,0
20240118,192800,1698423000,6660,6660,6660,6660,0
20240118,192700,1698423000,6660,6660,6660,6660,0
20240118,192600,1698423000,6660,6660,6660,6660,0
20240118,192500,1698423000,6660,6660,6660,6660,0
20240118,192400,1698423000,6660,6660,6660,6660,0
20240118,192300,1698423000,6660,6660,6660,6660,0
20240118,192200,1698423000,6660,6660,6660,6660,0
20240118,192100,1698423000,6660,6660,6660,6660,0
20240118,192000,1698423000,6660,6660,6660,6660,0
20240118,191900,1698423000,6660,6660,6660,6660,0
20240118,191800,1698423000,6660,6660,6660,6660,0
20240118,191700,1698423000,6660,6660,6660,6660,0
20240118,191600,1698423000,6660,6660,6660,6660,0
20240118,191500,1698423000,6660,6660,6660,6660,0
20240118,191400,1698423000,6660,6660,6660,6660,0
20240118,191300,1698423000,6660,6660,6660,6660,0
20240118,191200,1698423000,6660,6660,6660,6660,0
20240118,191100,1698423000,6660,6660,6660,6660,0
20240118,191000,1698423000,6660,6660,6660,6660,0
20240118,190900,1698423000,6660,6660,6660,6660,3182
20240118,190800,1698423000,6660,6660,6660,6660,0
20240118,190700,1698423000,6660,6660,6660,6660,0
20240118,190600,1698423000,6660,6660,6660,6660,0
20240118,190500,1698423000,6660,6660,6660,6660,0
20240118,190400,1698423000,6660,6660,6660,6660,0
20240118,190300,1698423000,6660,6660,6660,6660,0
20240118,190200,1698423000,6660,6660,6660,6660,0
20240118,190100,1698423000,6660,6660,6660,6660,0
20240118,190000,1698423000,6660,6660,6660,6660,0
20240118,185900,1698423000,6660,6660,6660,6660,0
20240118,185800,1698423000,6660,6660,6660,6660,0
20240118,185700,1698423000,6660,6660,6660,6660,0
20240118,185600,1698423000,6660,6660,6660,6660,0
20240118,185500,1698423000,6660,6660,6660,6660,0
20240118,185400,1698423000,6660,6660,6660,6660,0
20240118,185300,1698423000,6660,6660,6660,6660,0
20240118,185200,1698423000,6660,6660,6660,6660,0
20240118,185100,1698423000,6660,6660,6660,6660,0
20240118,185000,1698423000,6660,6660,6660,6660,0
20240118,184900,1698423000,6660,6660,6660,6660,0
20240118,184800,1698423000,6660,6660,6660,6660,0
20240118,184700,1698423000,6660,6660,6660,6660,0
20240118,184600,1698423000,6660,6660,6660,6660,0
20240118,184500,1698423000,6660,6660,6660,6660,0
20240118,184400,1698423000,6660,6660,6660,6660,0
20240118,184300,1698423000,6660,6660,6660,6660,0
20240118,184200,1698423000,6660,6660,6660,6660,0
20240118,184100,1698423000,6660,6660,6660,6660,0
20240118,184000,1698423000,6660,6660,6660,6660,0
20240118,183900,1698423000,6660,6660,6660,6660,3182
20240118,183800,1698423000,6660,6660,6660,6660,0
20240118,183700,1698423000,6660,6660,6660,6660,0
20240118,183600,1698423000,6660,6660,6660,6660,0
20240118,183500,1698423000,6660,6660,6660,6660,0
20240118,183400,1698423000,6660,6660,6660,6660,0
20240118,183300,1698423000,6660,6660,6660,6660,0
20240118,183200,1698423000,6660,6660,6660,6660,0
20240118,183100,1698423000,6660,6660,6660,6660,0
20240118,183000,1698423000,6660,6660,6660,6660,0
20240118,182900,1698423000,6660,6660,6660,6660,0
20240118,182800,1698423000,6660,6660,6660,6660,0
20240118,182700,1698423000,6660,6660,6660,6660,0
20240118,182600,1698423000,6660,6660,6660,6660,0
20240118,182500,1698423000,6660,6660,6660,6660,0
20240118,182400,1698423000,6660,6660,6660,6660,0
20240118,182300,1698423000,6660,6660,6660,6660,0
20240118,182200,1698423000,6660,6660,6660,6660,0
20240118,182100,1698423000,6660,6660,6660,6660,0
20240118,182000,1698423000,6660,6660,6660,6660,0
20240118,181900,1698423000,6660,6660,6660,6660,0
20240118,181800,1698423000,6660,6660,6660,6660,0
20240118,181700,1698423000,6660,6660,6660,6660,0
20240118,181600,1698423000,6660,6660,6660,6660,0
20240118,181500,1698423000,6660,6660,6660,6660,0
20240118,181400,1698423000,6660,6660,6660,6660,0
20240118,181300,1698423000,6660,6660,6660,6660,0
20240118,181200,1698423000,6660,6660,6660,6660,0
20240118,181100,1698423000,6660,6660,6660,6660,0
20240118,181000,1698423000,6660,6660,6660,6660,0
20240118,180900,1698423000,6660,6660,6660,6660,3182
20240118,180800,1698423000,6660,6660,6660,6660,0
20240118,180700,1698423000,6660,6660,6660,6660,0
20240118,180600,1698423000,6660,6660,6660,6660,0
20240118,180500,1698423000,6660,6660,6660,6660,0
20240118,180400,1698423000,6660,6660,6660,6660,0
20240118,180300,1698423000,6660,6660,6660,6660,0
20240118,180200,1698423000,6660,6660,6660,6660,0
20240118,180100,1698423000,6660,6660,6660,6660,0
20240118,180000,1698423000,6660,6660,6660,6660,0
20240118,175900,1698423000,6660,6660,6660,6660,0
20240118,175800,1698423000,6660,6660,6660,6660,0
20240118,175700,1698423000,6660,6660,6660,6660,0
20240118,175600,1698423000,6660,6660,6660,6660,0
20240118,175500,1698423000,6660,6660,6660,6660,0
20240118,175400,1698423000,6660,6660,6660,6660,0
20240118,175300,1698423000,6660,6660,6660,6660,0
20240118,175200,1698423000,6660,6660,6660,6660,0
20240118,175100,1698423000,6660,6660,6660,6660,0
20240118,175000,1698423000,6660,6660,6660,6660,0
20240118,174900,1698423000,6660,6660,6660,6660,0
20240118,174800,1698423000,6660,6660,6660,6660,0
20240118,174700,1698423000,6660,6660,6660,6660,0
20240118,174600,1698423000,6660,6660,6660,6660,0
20240118,174500,1698423000,6660,6660,6660,6660,0
20240118,174400,1698423000,6660,6660,6660,6660,0
20240118,174300,1698423000,6660,6660,6660,6660,0
20240118,174200,1698423000,6660,6660,6660,6660,0
20240118,174100,1698423000,6660,6660,6660,6660,0
20240118,174000,1698423000,6660,6660,6660,6660,0
20240118,173900,1698423000,6660,6660,6660,6660,3182
20240118,173800,1698423000,6660,6660,6660,6660,0
20240118,173700,1698423000,6660,6660,6660,6660,0
20240118,173600,1698423000,6660,6660,6660,6660,0
20240118,173500,1698423000,6660,6660,6660,6660,0
20240118,173400,1698423000,6660,6660,6660,6660,0
20240118,173300,1698423000,6660,6660,6660,6660,0
20240118,173200,1698423000,6660,6660,6660,6660,0
20240118,173100,1698423000,6660,6660,6660,6660,0
20240118,173000,1698423000,6660,6660,6660,6660,0
20240118,172900,1698423000,6660,6660,6660,6660,0
20240118,172800,1698423000,6660,6660,6660,6660,0
20240118,172700,1698423000,6660,6660,6660,6660,0
20240118,172600,1698423000,6660,6660,6660,6660,0
20240118,172500,1698423000,6660,6660,6660,6660,0
20240118,172400,1698423000,6660,6660,6660,6660,0
20240118,172300,1698423000,6660,6660,6660,6660,0
20240118,172200,1698423000,6660,6660,6660,6660,0
20240118,172100,1698423000,6660,6660,6660,6660,0
20240118,172000,1698423000,6660,6660,6660,6660,0
20240118,171900,1698423000,6660,6660,6660,6660,0
20240118,171800,1698423000,6660,6660,6660,6660,0
20240118,171700,1698423000,6660,6660,6660,6660,0
20240118,171600,1698423000,6660,6660,6660,6660,0
20240118,171500,1698423000,6660,6660,6660,6660,0
20240118,171400,1698423000,6660,6660,6660,6660,0
20240118,171300,1698423000,6660,6660,6660,6660,0
20240118,171200,1698423000,6660,6660,6660,6660,0
20240118,171100,1698423000,6660,6660,6660,6660,0
20240118,171000,1698423000,6660,6660,6660,6660,0
20240118,170900,1698423000,6660,6660,6660,6660,3182
20240118,170800,1698423000,6660,6660,6660,6660,0
20240118,170700,1698423000,6660,6660,6660,6660,0
20240118,170600,1698423000,6660,6660,6660,6660,0
20240118,170500,1698423000,6660,6660,6660,6660,0
20240118,170400,1698423000,6660,6660,6660,6660,0
20240118,170300,1698423000,6660,6660,6660,6660,0
20240118,170200,1698423000,6660,6660,6660,6660,0
20240118,170100,1698423000,6660,6660,6660,6660,0
20240118,170000,1698423000,6660,6660,6660,6660,0
20240118,165900,1698423000,6660,6660,6660,6660,0
20240118,165800,1698423000,6660,6660,6660,6660,0
20240118,165700,1698423000,6660,6660,6660,6660,0
20240118,165600,1698423000,6660,6660,6660,6660,0
20240118,165500,1698423000,6660,6660,6660,6660,0
20240118,165400,1698423000,6660,6660,6660,6660,0
20240118,165300,1698423000,6660,6660,6660,6660,0
20240118,165200,1698423000,6660,6660,6660,6660,0
20240118,165100,1698423000,6660,6660,6660,6660,0
20240118,165000,1698423000,6660,6660,6660,6660,0
20240118,164900,1698423000,6660,6660,6660,6660,0
20240118,164800,1698423000,6660,6660,6660,6660,0
20240118,164700,1698423000,6660,6660,6660,6660,0
20240118,164600,1698423000,6660,6660,6660,6660,0
20240118,164500,1698423000,6660,6660,6660,6660,0
20240118,164400,1698423000,6660,6660,6660,6660,0
20240118,164300,1698423000,6660,6660,6660,6660,0
20240118,164200,1698423000,6660,6660,6660,6660,0
20240118,164100,1698423000,6660,6660,6660,6660,0
20240118,164000,1698423000,6660,6660,6660,6660,0
20240118,163900,1698423000,6660,6660,6660,6660,3182
20240118,163800,1698423000,6660,6660,6660,6660,0
20240118,163700,1698423000,6660,6660,6660,6660,0
20240118,163600,1698423000,6660,6660,6660,6660,0
20240118,163500,1698423000,6660,6660,6660,6660,0
20240118,163400,1698423000,6660,6660,6660,6660,0
20240118,163300,1698423000,6660,6660,6660,6660,0
20240118,163200,1698423000,6660,6660,6660,6660,0
20240118,163100,1698423000,6660,6660,6660,6660,0
20240118,163000,1698423000,6660,6660,6660,6660,0
20240118,162900,1698423000,6660,6660,6660,6660,0
20240118,162800,1698423000,6660,6660,6660,6660,0
20240118,162700,1698423000,6660,6660,6660,6660,0
20240118,162600,1698423000,6660,6660,6660,6660,0
20240118,162500,1698423000,6660,6660,6660,6660,0
20240118,162400,1698423000,6660,6660,6660,6660,0
20240118,162300,1698423000,6660,6660,6660,6660,0
20240118,162200,1698423000,6660,6660,6660,6660,0
20240118,162100,1698423000,6660,6660,6660,6660,0
20240118,162000,1698423000,6660,6660,6660,6660,0
20240118,161900,1698423000,6660,6660,6660,6660,0
20240118,161800,1698423000,6660,6660,6660,6660,0
20240118,161700,1698423000,6660,6660,6660,6660,0
20240118,161600,1698423000,6660,6660,6660,6660,0
20240118,161500,1698423000,6660,6660,6660,6660,0
20240118,161400,1698423000,6660,6660,6660,6660,0
20240118,161300,1698423000,6660,6660,6660,6660,0
20240118,161200,1698423000,6660,6660,6660,6660,0
20240118,161100,1698423000,6660,6660,6660,6660,0
20240118,161000,1698423000,6660,6660,6660,6660,0
20240118,160900,1698423000,6660,6660,6660,6660,3182
20240118,160800,1698423000,6660,6660,6660,6660,0
20240118,160700,1698423000,6660,6660,6660,6660,0
20240118,160600,1698423000,6660,6660,6660,6660,0
20240118,160500,1698423000,6660,6660,6660,6660,0
20240118,160400,1698423000,6660,6660,6660,6660,0
20240118,160300,1698423000,6660,6660,6660,6660,0
20240118,160200,1698423000,6660,6660,6660,6660,0
20240118,160100,1698423000,6660,6660,6660,6660,0
20240118,160000,1698423000,6660,6660,6660,6660,0
20240118,155900,1698423000,6660,6660,6660,6660,0
20240118,155800,1698423000,6660,6660,6660,6660,0
20240118,155700,1698423000,6660,6660,6660,6660,0
20240118,155600,1698423000,6660,6660,6660,6660,0
20240118,155500,1698423000,6660,6660,6660,6660,0
20240118,155400,1698423000,6660,6660,6660,6660,0
20240118,155300,1698423000,6660,6660,6660,6660,0
20240118,155200,1698423000,6660,6660,6660,6660,0
20240118,155100,1698423000,6660,6660,6660,6660,0
20240118,155000,1698423000,6660,6660,6660,6660,0
20240118,154900,1698423000,6660,6660,6660,6660,0
20240118,154800,1698423000,6660,6660,6660,6660,0
20240118,154700,1698423000,6660,6660,6660,6660,0
20240118,154600,1698423000,6660,6660,6660,6660,0
20240118,154500,1698423000,6660,6660,6660,6660,0
20240118,154400,1698423000,6660,6660,6660,6660,0
20240118,154300,1698423000,6660,6660,6660,6660,0
20240118,154200,1698423000,6660,6660,6660,6660,0
20240118,154100,1698423000,6660,6660,6660,6660,0
20240118,154000,1698423000,6660,6660,6660,6660,0
20240118,153900,1698423000,6660,6660,6660,6660,3182
20240118,153800,1698423000,6660,6660,6660,6660,0
20240118,153700,1698423000,6660,6660,6660,6660,0
20240118,153600,1698423000,6660,6660,6660,6660,0
20240118,153500,1698423000,6660,6660,6660,6660,0
20240118,153400,1698423000,6660,6660,6660,6660,0
20240118,153300,1698423000,6660,6660,6660,6660,0
20240118,153200,1698423000,6660,6660,6660,6660,0
20240118,153100,1698423000,6660,6660,6660,6660,0
20240118,153000,1698423000,6660,6660,6660,6660,3182
20240118,152900,1677230880,6680,6680,6680,6680,0
20240118,152800,1677230880,6680,6680,6680,6680,0
20240118,152700,1677230880,6680,6680,6680,6680,0
20240118,152600,1677230880,6680,6680,6680,6680,0
20240118,152500,1677230880,6680,6680,6680,6680,0
20240118,152400,1677230880,6680,6680,6680,6680,0
20240118,152300,1677230880,6680,6680,6680,6680,0
20240118,152200,1677230880,6680,6680,6680,6680,0
20240118,152100,1677230880,6680,6680,6680,6680,0
20240118,152000,1677230880,6680,6680,6680,6680,0
20240118,151900,1677230880,6680,6670,6680,6670,956
20240118,151800,1670854270,6670,6670,6670,6670,747
20240118,151700,1665871780,6680,6680,6680,6680,12
20240118,151600,1665791620,6680,6680,6680,6680,912
20240118,151500,1659699460,6680,6690,6700,6680,139
20240118,151400,1658769570,6690,6690,6700,6690,546
20240118,151300,1655115800,6690,6700,6700,6690,823
20240118,151200,1649602800,6680,6700,6700,6680,831
20240118,151100,1644035500,6690,6680,6690,6680,490
20240118,151000,1640759150,6690,6690,6690,6690,1
20240118,150900,1640752460,6680,6680,6680,6680,40
20240118,150800,1640485260,6680,6680,6680,6680,1
20240118,150700,1640478580,6680,6690,6690,6680,22
20240118,150600,1640331550,6690,6690,6690,6690,132
20240118,150500,1639448470,6690,6700,6700,6690,359
20240118,150400,1637043760,6700,6700,6700,6700,45
20240118,150300,1636742260,6700,6700,6700,6690,727
20240118,150200,1631871830,6680,6670,6710,6670,11154
20240118,150100,1557286930,6670,6660,6670,6660,185
20240118,150000,1556053460,6660,6660,6660,6660,168
20240118,145900,1554934580,6660,6660,6660,6660,242
20240118,145800,1553322860,6670,6670,6670,6670,8
20240118,145700,1553269500,6660,6670,6670,6660,21
20240118,145600,1553129630,6660,6660,6660,6660,1620
20240118,145500,1542340430,6660,6670,6670,6660,379
20240118,145400,1539816280,6670,6660,6670,6660,1856
20240118,145300,1527445160,6660,6650,6660,6650,2231
20240118,145200,1512586900,6650,6640,6650,6640,247
20240118,145100,1510944430,6640,6650,6650,6640,121
20240118,145000,1510139800,6650,6650,6650,6650,0
20240118,144900,1510139800,6650,6650,6650,6650,247
20240118,144800,1508497250,6650,6660,6660,6650,110
20240118,144700,1507765720,6650,6650,6650,6650,20
20240118,144600,1507632720,6650,6650,6650,6650,52
20240118,144500,1507286920,6650,6650,6650,6650,2
20240118,144400,1507273620,6650,6650,6650,6650,424
20240118,144300,1504454020,6650,6630,6650,6630,1355
20240118,144200,1495447070,6630,6630,6630,6630,331
20240118,144100,1493252540,6620,6620,6620,6620,157
20240118,144000,1492213200,6610,6610,6610,6610,0
20240118,143900,1492213200,6610,6610,6610,6610,100
20240118,143800,1491552200,6620,6630,6630,6620,218
20240118,143700,1490107040,6620,6590,6620,6590,651
20240118,143600,1485801520,6600,6600,6600,6600,0
20240118,143500,1485801520,6600,6600,6600,6600,21
20240118,143400,1485662920,6600,6600,6600,6600,2
20240118,143300,1485649720,6590,6580,6590,6580,368
20240118,143200,1483227770,6580,6580,6580,6580,1001
20240118,143100,1476641190,6580,6580,6580,6580,21
20240118,143000,1476503010,6570,6580,6580,6570,5002
20240118,142900,1443638310,6580,6580,6580,6580,395
20240118,142800,1441039210,6580,6580,6580,6580,50
20240118,142700,1440710210,6600,6580,6600,6580,2
20240118,142600,1440697030,6580,6580,6580,6580,300
20240118,142500,1438723030,6580,6580,6580,6580,13
20240118,142400,1438637490,6580,6580,6580,6580,0
20240118,142300,1438637490,6580,6580,6580,6580,0
20240118,142200,1438637490,6580,6580,6580,6580,0
20240118,142100,1438637490,6580,6580,6580,6580,0
20240118,142000,1438637490,6580,6580,6580,6580,0
20240118,141900,1438637490,6580,6580,6580,6580,0
20240118,141800,1438637490,6580,6580,6580,6580,0
20240118,141700,1438637490,6580,6590,6590,6580,166
20240118,141600,1437545180,6600,6600,6600,6600,70
20240118,141500,1437083180,6610,6610,6610,6610,5
20240118,141400,1437050130,6610,6610,6610,6610,300
20240118,141300,1435067130,6610,6600,6610,6600,243
20240118,141200,1433462600,6570,6570,6570,6570,344
20240118,141100,1431202520,6570,6570,6570,6570,6
20240118,141000,1431163100,6600,6600,6600,6600,50
20240118,140900,1430833100,6590,6590,6590,6590,470
20240118,140800,1427735800,6570,6570,6570,6570,23
20240118,140700,1427584690,6560,6560,6560,6560,0
20240118,140600,1427584690,6560,6560,6560,6560,700
20240118,140500,1422992690,6560,6570,6570,6560,774
20240118,140400,1417911780,6570,6570,6570,6570,10
20240118,140300,1417846080,6570,6570,6570,6570,0
20240118,140200,1417846080,6570,6570,6570,6570,0
20240118,140100,1417846080,6570,6570,6580,6570,444
20240118,140000,1414928590,6550,6550,6550,6550,132
20240118,135900,1414063990,6540,6530,6540,6530,146
20240118,135800,1413110450,6530,6540,6540,6530,93
20240118,135700,1412502610,6550,6550,6550,6550,0
20240118,135600,1412502610,6550,6550,6550,6520,1626
20240118,135500,1401877860,6550,6550,6560,6550,6072
20240118,135400,1362104730,6610,6560,6610,6560,300
20240118,135300,1360123150,6550,6560,6560,6550,234
20240118,135200,1358588150,6560,6590,6590,6560,101
20240118,135100,1357925060,6560,6560,6560,6560,0
20240118,135000,1357925060,6560,6560,6560,6560,100
20240118,134900,1357269060,6550,6550,6550,6550,62
20240118,134800,1356862960,6550,6550,6550,6550,513
20240118,134700,1353502810,6550,6560,6560,6550,1289
20240118,134600,1345058040,6560,6560,6560,6560,204
20240118,134500,1343719800,6580,6560,6580,6560,351
20240118,134400,1341417200,6560,6560,6560,6560,380
20240118,134300,1338924400,6560,6580,6580,6560,1737
20240118,134200,1327497220,6590,6590,6590,6590,320
20240118,134100,1325388420,6590,6590,6590,6590,608
20240118,134000,1321381700,6600,6600,6600,6600,342
20240118,133900,1319124500,6610,6610,6610,6610,255
20240118,133800,1317438950,6610,6620,6620,6610,258
20240118,133700,1315731230,6620,6620,6620,6620,285
20240118,133600,1313844530,6670,6640,6670,6620,940
20240118,133500,1307601940,6650,6650,6650,6650,2
20240118,133400,1307588640,6620,6630,6630,6620,700
20240118,133300,1302954410,6620,6660,6660,6620,2180
20240118,133200,1288483050,6660,6680,6680,6660,56
20240118,133100,1288109970,6680,6660,6680,6650,1038
20240118,133000,1281181730,6660,6660,6660,6660,350
20240118,132900,1278850730,6660,6680,6680,6660,505
20240118,132800,1275477430,6690,6680,6690,6680,201
20240118,132700,1274133850,6680,6650,6680,6650,4955
20240118,132600,1241157580,6640,6630,6640,6630,379
20240118,132500,1238641030,6640,6640,6640,6640,367
20240118,132400,1236204150,6630,6630,6630,6630,0
20240118,132300,1236204150,6630,6660,6660,6630,303
20240118,132200,1234194850,6660,6650,6660,6650,419
20240118,132100,1231407500,6640,6650,6650,6640,2160
20240118,132000,1217045520,6650,6650,6660,6650,214
20240118,131900,1215620560,6650,6650,6650,6650,1201
20240118,131800,1207633910,6660,6650,6660,6650,822
20240118,131700,1202167600,6650,6660,6660,6650,2046
20240118,131600,1188543800,6660,6680,6690,6660,1657
20240118,131500,1177485030,6690,6690,6690,6690,1033
20240118,131400,1170574260,6690,6690,6690,6690,1514
20240118,131300,1160445600,6690,6680,6690,6680,5129
20240118,131200,1126173190,6680,6660,6680,6660,3890
20240118,131100,1100226230,6660,6660,6660,6660,260
20240118,131000,1098494630,6660,6660,6660,6660,408
20240118,130900,1095777350,6650,6650,6650,6650,577
20240118,130800,1091940300,6650,6650,6650,6650,122
20240118,130700,1091129000,6650,6650,6650,6650,456
20240118,130600,1088096600,6670,6660,6670,6650,748
20240118,130500,1083114300,6660,6660,6660,6660,133
20240118,130400,1082228520,6660,6660,6660,6660,31
20240118,130300,1082022060,6670,6670,6670,6670,57
20240118,130200,1081641870,6670,6660,6670,6660,130
20240118,130100,1080775030,6660,6660,6660,6660,1460
20240118,130000,1071051430,6660,6660,6660,6660,326
20240118,125900,1068880270,6660,6650,6660,6650,158
20240118,125800,1067829070,6660,6660,6660,6660,10
20240118,125700,1067762470,6660,6650,6660,6650,25
20240118,125600,1067596080,6650,6650,6650,6650,17
20240118,125500,1067483030,6650,6660,6660,6650,3769
20240118,125400,1042387200,6660,6670,6670,6660,867
20240118,125300,1036611940,6670,6650,6670,6650,2151
20240118,125200,1022284450,6640,6650,6650,6640,1489
20240118,125100,1012387600,6660,6660,6660,6650,433
20240118,125000,1009505650,6650,6650,6650,6650,1247
20240118,124900,1001213100,6650,6650,6660,6640,690
20240118,124800,996623200,6650,6650,6650,6640,587
20240118,124700,992720150,6650,6650,6650,6650,1600
20240118,124600,982080150,6650,6650,6650,6650,0
20240118,124500,982080150,6650,6650,6650,6650,252
20240118,124400,980404350,6650,6640,6650,6640,758
20240118,124300,975364650,6640,6650,6650,6640,141
20240118,124200,974427160,6650,6650,6650,6650,154
20240118,124100,973403060,6630,6630,6640,6630,660
20240118,124000,969025960,6640,6640,6640,6640,1308
20240118,123900,960340840,6640,6630,6640,6630,377
20240118,123800,957837760,6640,6640,6640,6640,533
20240118,123700,954298640,6640,6650,6650,6640,227
20240118,123600,952790640,6650,6630,6650,6630,407
20240118,123500,950088160,6640,6640,6650,6640,676
20240118,123400,945599420,6640,6640,6650,6640,703
20240118,123300,940931400,6640,6620,6640,6620,1636
20240118,123200,930086750,6620,6600,6620,6600,11
20240118,123100,930014130,6620,6620,6620,6620,949
20240118,123000,923731750,6620,6610,6620,6600,1173
20240118,122900,915973330,6610,6610,6610,6610,423
20240118,122800,913177300,6600,6600,6600,6600,432
20240118,122700,910326100,6580,6580,6580,6580,0
20240118,122600,910326100,6580,6580,6580,6580,10
20240118,122500,910260300,6620,6620,6620,6620,1
20240118,122400,910253680,6580,6580,6580,6580,3
20240118,122300,910233940,6620,6620,6620,6620,30
20240118,122200,910035340,6620,6610,6620,6610,11
20240118,122100,909962550,6610,6610,6610,6610,201
20240118,122000,908633940,6610,6610,6610,6610,70
20240118,121900,908171240,6610,6600,6660,6600,2986
20240118,121800,888369950,6600,6590,6600,6590,225
20240118,121700,886885850,6580,6580,6580,6580,3
20240118,121600,886866110,6580,6580,6580,6580,77
20240118,121500,886359450,6580,6580,6580,6580,0
20240118,121400,886359450,6580,6580,6580,6580,165
20240118,121300,885273750,6570,6570,6570,6570,1428
20240118,121200,875891790,6580,6580,6580,6580,12
20240118,121100,875812830,6570,6590,6590,6570,28
20240118,121000,875628770,6580,6580,6590,6580,274
20240118,120900,873825840,6580,6580,6580,6580,0
20240118,120800,873825840,6580,6580,6580,6580,212
20240118,120700,872430880,6580,6580,6580,6580,0
20240118,120600,872430880,6580,6580,6580,6580,110
20240118,120500,871707080,6580,6580,6580,6580,21
20240118,120400,871568900,6590,6590,6590,6590,0
20240118,120300,871568900,6590,6590,6590,6590,10
20240118,120200,871503000,6570,6570,6570,6570,4
20240118,120100,871476720,6570,6580,6580,6570,11
20240118,120000,871404410,6580,6580,6600,6580,22
20240118,115900,871259630,6580,6580,6580,6580,482
20240118,115800,868088070,6580,6590,6590,6580,508
20240118,115700,864740850,6590,6580,6590,6580,60
20240118,115600,864345630,6590,6600,6600,6590,1567
20240118,115500,854004230,6600,6610,6610,6600,2792
20240118,115400,835559830,6610,6610,6610,6610,500
20240118,115300,832254830,6610,6610,6610,6610,80
20240118,115200,831726030,6610,6610,6610,6610,2
20240118,115100,831712810,6610,6610,6610,6610,348
20240118,115000,829412530,6610,6610,6610,6610,0
20240118,114900,829412530,6610,6610,6610,6610,852
20240118,114800,823780810,6610,6620,6620,6610,396
20240118,114700,821161290,6610,6610,6610,6610,0
20240118,114600,821161290,6610,6620,6620,6610,129
20240118,114500,820308220,6630,6630,6630,6630,10
20240118,114400,820241920,6630,6630,6630,6630,1817
20240118,114300,808195210,6640,6630,6640,6630,3585
20240118,114200,784424960,6640,6620,6640,6620,1453
20240118,114100,774790990,6630,6630,6630,6630,18
20240118,114000,774671650,6640,6650,6660,6640,346
20240118,113900,772372260,6660,6660,6660,6650,14
20240118,113800,772279120,6660,6660,6660,6660,323
20240118,113700,770127940,6660,6650,6660,6650,2906
20240118,113600,750795470,6650,6640,6650,6640,3419
20240118,113500,728088980,6640,6630,6640,6630,86
20240118,113400,727518600,6630,6630,6630,6630,1159
20240118,113300,719834430,6630,6610,6630,6610,2382
20240118,113200,704071510,6610,6610,6610,6610,300
20240118,113100,702088510,6610,6610,6610,6610,116
20240118,113000,701321750,6600,6600,6600,6600,1
20240118,112900,701315150,6590,6590,6610,6590,1752
20240118,112800,689749470,6590,6590,6590,6590,1161
20240118,112700,682098480,6590,6600,6600,6590,30
20240118,112600,681900680,6600,6600,6600,6600,228
20240118,112500,680395880,6590,6590,6590,6590,170
20240118,112400,679275580,6590,6590,6590,6590,107
20240118,112300,678570450,6600,6590,6600,6590,141
20240118,112200,677641160,6610,6600,6610,6590,131
20240118,112100,676776200,6610,6610,6610,6610,135
20240118,112000,675883850,6600,6600,6600,6600,25
20240118,111900,675718850,6600,6600,6600,6600,292
20240118,111800,673791650,6580,6580,6580,6580,0
20240118,111700,673791650,6580,6580,6580,6580,0
20240118,111600,673791650,6580,6580,6580,6580,6
20240118,111500,673752170,6580,6570,6580,6570,305
20240118,111400,671748310,6570,6570,6570,6570,167
20240118,111300,670651120,6570,6580,6580,6570,22
20240118,111200,670506550,6580,6600,6600,6580,200
20240118,111100,669189550,6600,6570,6600,6570,56
20240118,111000,668821600,6570,6570,6570,6560,993
20240118,110900,662297880,6570,6570,6570,6570,0
20240118,110800,662297880,6570,6580,6580,6570,629
20240118,110700,658165210,6590,6600,6600,6570,1006
20240118,110600,651542080,6600,6610,6610,6600,93
20240118,110500,650928180,6620,6630,6630,6620,1752
20240118,110400,639327210,6630,6620,6630,6620,1515
20240118,110300,629297320,6620,6620,6620,6610,1358
20240118,110200,620307480,6620,6600,6620,6600,2788
20240118,110100,601854230,6590,6600,6600,6590,69
20240118,110000,601398840,6600,6590,6600,6590,657
20240118,105900,597063490,6590,6580,6590,6580,578
20240118,105800,593256820,6570,6570,6570,6570,14
20240118,105700,593164840,6560,6600,6600,6560,113
20240118,105600,592419280,6600,6560,6600,6560,2280
20240118,105500,577390710,6560,6560,6560,6560,249
20240118,105400,575757270,6570,6570,6570,6570,55
20240118,105300,575395920,6570,6570,6570,6570,0
20240118,105200,575395920,6570,6570,6570,6570,0
20240118,105100,575395920,6570,6560,6570,6560,354
20240118,105000,573073640,6550,6550,6550,6550,124
20240118,104900,572261440,6560,6560,6560,6560,67
20240118,104800,571821920,6560,6560,6560,6560,540
20240118,104700,568279520,6540,6540,6540,6530,352
20240118,104600,565978250,6540,6560,6560,6540,74
20240118,104500,565493470,6550,6550,6550,6550,19
20240118,104400,565369020,6540,6560,6560,6540,177
20240118,104300,564209940,6540,6530,6540,6530,51
20240118,104200,563876700,6530,6560,6560,6530,10204
20240118,104100,496955360,6570,6580,6580,6570,206
20240118,104000,495600080,6580,6580,6580,6580,100
20240118,103900,494942080,6580,6590,6590,6580,201
20240118,103800,493618500,6590,6590,6590,6590,292
20240118,103700,491694220,6580,6590,6590,6580,165
20240118,103600,490607970,6580,6550,6580,6550,1878
20240118,103500,478257510,6550,6560,6560,6550,351
20240118,103400,475956450,6560,6560,6560,6560,107
20240118,103300,475254530,6550,6560,6560,6550,151
20240118,103200,474265090,6560,6550,6560,6550,785
20240118,103100,469122990,6540,6550,6550,6540,101
20240118,103000,468461450,6570,6570,6570,6540,195
20240118,102900,467184620,6570,6550,6570,6550,2406
20240118,102800,451421580,6550,6550,6550,6550,653
20240118,102700,447144430,6550,6550,6550,6550,420
20240118,102600,444393430,6530,6530,6540,6520,650
20240118,102500,440147030,6530,6520,6530,6520,231
20240118,102400,438639590,6510,6510,6510,6510,0
20240118,102300,438639590,6510,6510,6510,6510,0
20240118,102200,438639590,6510,6510,6510,6510,12
20240118,102100,438561470,6500,6530,6530,6500,231
20240118,102000,437057630,6520,6520,6520,6520,49
20240118,101900,436738150,6520,6530,6530,6520,1499
20240118,101800,426951190,6530,6530,6530,6530,778
20240118,101700,421870850,6530,6540,6540,6530,556
20240118,101600,418236110,6540,6570,6570,6540,1741
20240118,101500,406845310,6570,6540,6570,6540,169
20240118,101400,405738000,6540,6560,6560,6540,268
20240118,101300,403984000,6560,6550,6570,6540,1203
20240118,101200,396101080,6540,6540,6540,6540,89
20240118,101100,395519020,6540,6550,6550,6540,285
20240118,101000,393653100,6570,6570,6570,6550,524
20240118,100900,390215660,6580,6560,6580,6560,516
20240118,100800,386830400,6580,6560,6580,6550,1364
20240118,100700,377882720,6560,6560,6560,6550,1652
20240118,100600,367047750,6550,6550,6550,6530,1574
20240118,100500,356744050,6530,6540,6540,6530,545
20240118,100400,353180190,6540,6540,6540,6540,63
20240118,100300,352768170,6530,6530,6530,6530,8
20240118,100200,352715930,6530,6520,6530,6520,238
20240118,100100,351163960,6520,6520,6520,6520,0
20240118,100000,351163960,6520,6500,6520,6500,472
20240118,095900,348093000,6510,6500,6510,6490,922
20240118,095800,342106900,6500,6500,6500,6500,111
20240118,095700,341385400,6500,6500,6500,6500,0
20240118,095600,341385400,6500,6480,6500,6470,754
20240118,095500,336484470,6500,6500,6500,6500,24
20240118,095400,336328470,6500,6500,6500,6500,0
20240118,095300,336328470,6500,6490,6500,6490,575
20240118,095200,332592730,6490,6480,6490,6470,217
20240118,095100,331188500,6490,6490,6490,6480,37
20240118,095000,330948420,6490,6490,6490,6480,57
20240118,094900,330578890,6490,6490,6490,6490,0
20240118,094800,330578890,6490,6470,6490,6470,221
20240118,094700,329146060,6460,6490,6490,6460,3817
20240118,094600,304459390,6490,6490,6490,6490,3696
20240118,094500,280472350,6490,6480,6490,6480,247
20240118,094400,278869780,6490,6470,6490,6470,14
20240118,094300,278779080,6490,6490,6490,6490,1
20240118,094200,278772590,6460,6470,6470,6460,100
20240118,094100,278126490,6460,6480,6500,6460,272
20240118,094000,276360700,6460,6460,6460,6460,1649
20240118,093900,265708160,6460,6500,6500,6460,681
20240118,093800,261302420,6500,6480,6500,6470,2362
20240118,093700,245976450,6480,6480,6480,6480,32
20240118,093600,245769090,6480,6480,6480,6480,1
20240118,093500,245762610,6460,6460,6460,6460,420
20240118,093400,243049410,6460,6470,6470,6460,128
20240118,093300,242222130,6480,6480,6480,6480,21
20240118,093200,242086050,6460,6460,6460,6460,685
20240118,093100,237660950,6460,6470,6470,6460,161
20240118,093000,236620390,6470,6480,6480,6470,131
20240118,092900,235772510,6480,6450,6480,6450,3046
20240118,092800,216123680,6490,6490,6490,6490,0
20240118,092700,216123680,6490,6490,6490,6490,43
20240118,092600,215844610,6490,6490,6490,6490,1
20240118,092500,215838120,6450,6440,6450,6430,6794
20240118,092400,172020550,6440,6430,6440,6430,356
20240118,092300,169729160,6440,6440,6440,6440,138
20240118,092200,168840440,6450,6450,6450,6450,30
20240118,092100,168646940,6440,6440,6440,6420,263
20240118,092000,166955480,6440,6460,6460,6430,2843
20240118,091900,148647870,6460,6460,6460,6460,21
20240118,091800,148512210,6440,6440,6440,6440,0
20240118,091700,148512210,6440,6440,6440,6440,9
20240118,091600,148454250,6500,6500,6500,6500,210
20240118,091500,147089250,6490,6470,6490,6380,2592
20240118,091400,130466100,6470,6470,6480,6470,196
20240118,091300,129197560,6470,6450,6470,6400,986
20240118,091200,122838760,6450,6390,6450,6390,360
20240118,091100,120531760,6400,6420,6450,6400,816
20240118,091000,115290340,6420,6410,6420,6410,1314
20240118,090900,106859040,6400,6380,6400,6370,1687
20240118,090800,96092010,6390,6400,6400,6380,1536
20240118,090700,86275490,6410,6420,6420,6400,1457
20240118,090600,76936750,6420,6440,6440,6410,231
20240118,090500,75455440,6440,6450,6450,6400,117
20240118,090400,74705460,6450,6410,6450,6400,2190
20240118,090300,60667790,6450,6430,6450,6410,952
20240118,090200,54563370,6430,6410,6430,6410,2600
20240118,090100,37871600,6370,6420,6420,6360,146
20240118,090000,36940890,6420,6400,6420,6330,5782