stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,212100,27901864560,6400,6400,6400,6400,30458
20240105,212000,27901864560,6400,6400,6400,6400,0
20240105,211900,27901864560,6400,6400,6400,6400,0
20240105,211800,27901864560,6400,6400,6400,6400,0
20240105,211700,27901864560,6400,6400,6400,6400,0
20240105,211600,27901864560,6400,6400,6400,6400,0
20240105,211500,27901864560,6400,6400,6400,6400,0
20240105,211400,27901864560,6400,6400,6400,6400,0
20240105,211300,27901864560,6400,6400,6400,6400,0
20240105,211200,27901864560,6400,6400,6400,6400,0
20240105,211100,27901864560,6400,6400,6400,6400,0
20240105,211000,27901864560,6400,6400,6400,6400,0
20240105,210900,27901864560,6400,6400,6400,6400,0
20240105,210800,27901864560,6400,6400,6400,6400,0
20240105,210700,27901864560,6400,6400,6400,6400,0
20240105,210600,27901864560,6400,6400,6400,6400,0
20240105,210500,27901864560,6400,6400,6400,6400,0
20240105,210400,27901864560,6400,6400,6400,6400,0
20240105,210300,27901864560,6400,6400,6400,6400,0
20240105,210200,27901864560,6400,6400,6400,6400,0
20240105,210100,27901864560,6400,6400,6400,6400,0
20240105,210000,27901864560,6400,6400,6400,6400,0
20240105,205900,27901864560,6400,6400,6400,6400,0
20240105,205800,27901864560,6400,6400,6400,6400,0
20240105,205700,27901864560,6400,6400,6400,6400,0
20240105,205600,27901864560,6400,6400,6400,6400,0
20240105,205500,27901864560,6400,6400,6400,6400,0
20240105,205400,27901864560,6400,6400,6400,6400,0
20240105,205300,27901864560,6400,6400,6400,6400,0
20240105,205200,27901864560,6400,6400,6400,6400,0
20240105,205100,27901864560,6400,6400,6400,6400,30458
20240105,205000,27901864560,6400,6400,6400,6400,0
20240105,204900,27901864560,6400,6400,6400,6400,0
20240105,204800,27901864560,6400,6400,6400,6400,0
20240105,204700,27901864560,6400,6400,6400,6400,0
20240105,204600,27901864560,6400,6400,6400,6400,0
20240105,204500,27901864560,6400,6400,6400,6400,0
20240105,204400,27901864560,6400,6400,6400,6400,0
20240105,204300,27901864560,6400,6400,6400,6400,0
20240105,204200,27901864560,6400,6400,6400,6400,0
20240105,204100,27901864560,6400,6400,6400,6400,0
20240105,204000,27901864560,6400,6400,6400,6400,0
20240105,203900,27901864560,6400,6400,6400,6400,0
20240105,203800,27901864560,6400,6400,6400,6400,0
20240105,203700,27901864560,6400,6400,6400,6400,0
20240105,203600,27901864560,6400,6400,6400,6400,0
20240105,203500,27901864560,6400,6400,6400,6400,0
20240105,203400,27901864560,6400,6400,6400,6400,0
20240105,203300,27901864560,6400,6400,6400,6400,0
20240105,203200,27901864560,6400,6400,6400,6400,0
20240105,203100,27901864560,6400,6400,6400,6400,0
20240105,203000,27901864560,6400,6400,6400,6400,0
20240105,202900,27901864560,6400,6400,6400,6400,0
20240105,202800,27901864560,6400,6400,6400,6400,0
20240105,202700,27901864560,6400,6400,6400,6400,0
20240105,202600,27901864560,6400,6400,6400,6400,0
20240105,202500,27901864560,6400,6400,6400,6400,0
20240105,202400,27901864560,6400,6400,6400,6400,0
20240105,202300,27901864560,6400,6400,6400,6400,0
20240105,202200,27901864560,6400,6400,6400,6400,0
20240105,202100,27901864560,6400,6400,6400,6400,30458
20240105,202000,27901864560,6400,6400,6400,6400,0
20240105,201900,27901864560,6400,6400,6400,6400,0
20240105,201800,27901864560,6400,6400,6400,6400,0
20240105,201700,27901864560,6400,6400,6400,6400,0
20240105,201600,27901864560,6400,6400,6400,6400,0
20240105,201500,27901864560,6400,6400,6400,6400,0
20240105,201400,27901864560,6400,6400,6400,6400,0
20240105,201300,27901864560,6400,6400,6400,6400,0
20240105,201200,27901864560,6400,6400,6400,6400,0
20240105,201100,27901864560,6400,6400,6400,6400,0
20240105,201000,27901864560,6400,6400,6400,6400,0
20240105,200900,27901864560,6400,6400,6400,6400,0
20240105,200800,27901864560,6400,6400,6400,6400,0
20240105,200700,27901864560,6400,6400,6400,6400,0
20240105,200600,27901864560,6400,6400,6400,6400,0
20240105,200500,27901864560,6400,6400,6400,6400,0
20240105,200400,27901864560,6400,6400,6400,6400,0
20240105,200300,27901864560,6400,6400,6400,6400,0
20240105,200200,27901864560,6400,6400,6400,6400,0
20240105,200100,27901864560,6400,6400,6400,6400,0
20240105,200000,27901864560,6400,6400,6400,6400,0
20240105,195900,27901864560,6400,6400,6400,6400,0
20240105,195800,27901864560,6400,6400,6400,6400,0
20240105,195700,27901864560,6400,6400,6400,6400,0
20240105,195600,27901864560,6400,6400,6400,6400,0
20240105,195500,27901864560,6400,6400,6400,6400,0
20240105,195400,27901864560,6400,6400,6400,6400,0
20240105,195300,27901864560,6400,6400,6400,6400,0
20240105,195200,27901864560,6400,6400,6400,6400,0
20240105,195100,27901864560,6400,6400,6400,6400,30458
20240105,195000,27901864560,6400,6400,6400,6400,0
20240105,194900,27901864560,6400,6400,6400,6400,0
20240105,194800,27901864560,6400,6400,6400,6400,0
20240105,194700,27901864560,6400,6400,6400,6400,0
20240105,194600,27901864560,6400,6400,6400,6400,0
20240105,194500,27901864560,6400,6400,6400,6400,0
20240105,194400,27901864560,6400,6400,6400,6400,0
20240105,194300,27901864560,6400,6400,6400,6400,0
20240105,194200,27901864560,6400,6400,6400,6400,0
20240105,194100,27901864560,6400,6400,6400,6400,0
20240105,194000,27901864560,6400,6400,6400,6400,0
20240105,193900,27901864560,6400,6400,6400,6400,0
20240105,193800,27901864560,6400,6400,6400,6400,0
20240105,193700,27901864560,6400,6400,6400,6400,0
20240105,193600,27901864560,6400,6400,6400,6400,0
20240105,193500,27901864560,6400,6400,6400,6400,0
20240105,193400,27901864560,6400,6400,6400,6400,0
20240105,193300,27901864560,6400,6400,6400,6400,0
20240105,193200,27901864560,6400,6400,6400,6400,0
20240105,193100,27901864560,6400,6400,6400,6400,0
20240105,193000,27901864560,6400,6400,6400,6400,0
20240105,192900,27901864560,6400,6400,6400,6400,0
20240105,192800,27901864560,6400,6400,6400,6400,0
20240105,192700,27901864560,6400,6400,6400,6400,0
20240105,192600,27901864560,6400,6400,6400,6400,0
20240105,192500,27901864560,6400,6400,6400,6400,0
20240105,192400,27901864560,6400,6400,6400,6400,0
20240105,192300,27901864560,6400,6400,6400,6400,0
20240105,192200,27901864560,6400,6400,6400,6400,0
20240105,192100,27901864560,6400,6400,6400,6400,30458
20240105,192000,27901864560,6400,6400,6400,6400,0
20240105,191900,27901864560,6400,6400,6400,6400,0
20240105,191800,27901864560,6400,6400,6400,6400,0
20240105,191700,27901864560,6400,6400,6400,6400,0
20240105,191600,27901864560,6400,6400,6400,6400,0
20240105,191500,27901864560,6400,6400,6400,6400,0
20240105,191400,27901864560,6400,6400,6400,6400,0
20240105,191300,27901864560,6400,6400,6400,6400,0
20240105,191200,27901864560,6400,6400,6400,6400,0
20240105,191100,27901864560,6400,6400,6400,6400,0
20240105,191000,27901864560,6400,6400,6400,6400,0
20240105,190900,27901864560,6400,6400,6400,6400,0
20240105,190800,27901864560,6400,6400,6400,6400,0
20240105,190700,27901864560,6400,6400,6400,6400,0
20240105,190600,27901864560,6400,6400,6400,6400,0
20240105,190500,27901864560,6400,6400,6400,6400,0
20240105,190400,27901864560,6400,6400,6400,6400,0
20240105,190300,27901864560,6400,6400,6400,6400,0
20240105,190200,27901864560,6400,6400,6400,6400,0
20240105,190100,27901864560,6400,6400,6400,6400,0
20240105,190000,27901864560,6400,6400,6400,6400,0
20240105,185900,27901864560,6400,6400,6400,6400,0
20240105,185800,27901864560,6400,6400,6400,6400,0
20240105,185700,27901864560,6400,6400,6400,6400,0
20240105,185600,27901864560,6400,6400,6400,6400,0
20240105,185500,27901864560,6400,6400,6400,6400,0
20240105,185400,27901864560,6400,6400,6400,6400,0
20240105,185300,27901864560,6400,6400,6400,6400,0
20240105,185200,27901864560,6400,6400,6400,6400,0
20240105,185100,27901864560,6400,6400,6400,6400,30458
20240105,185000,27901864560,6400,6400,6400,6400,0
20240105,184900,27901864560,6400,6400,6400,6400,0
20240105,184800,27901864560,6400,6400,6400,6400,0
20240105,184700,27901864560,6400,6400,6400,6400,0
20240105,184600,27901864560,6400,6400,6400,6400,0
20240105,184500,27901864560,6400,6400,6400,6400,0
20240105,184400,27901864560,6400,6400,6400,6400,0
20240105,184300,27901864560,6400,6400,6400,6400,0
20240105,184200,27901864560,6400,6400,6400,6400,0
20240105,184100,27901864560,6400,6400,6400,6400,0
20240105,184000,27901864560,6400,6400,6400,6400,0
20240105,183900,27901864560,6400,6400,6400,6400,0
20240105,183800,27901864560,6400,6400,6400,6400,0
20240105,183700,27901864560,6400,6400,6400,6400,0
20240105,183600,27901864560,6400,6400,6400,6400,0
20240105,183500,27901864560,6400,6400,6400,6400,0
20240105,183400,27901864560,6400,6400,6400,6400,0
20240105,183300,27901864560,6400,6400,6400,6400,0
20240105,183200,27901864560,6400,6400,6400,6400,0
20240105,183100,27901864560,6400,6400,6400,6400,0
20240105,183000,27901864560,6400,6400,6400,6400,0
20240105,182900,27901864560,6400,6400,6400,6400,0
20240105,182800,27901864560,6400,6400,6400,6400,0
20240105,182700,27901864560,6400,6400,6400,6400,0
20240105,182600,27901864560,6400,6400,6400,6400,0
20240105,182500,27901864560,6400,6400,6400,6400,0
20240105,182400,27901864560,6400,6400,6400,6400,0
20240105,182300,27901864560,6400,6400,6400,6400,0
20240105,182200,27901864560,6400,6400,6400,6400,0
20240105,182100,27901864560,6400,6400,6400,6400,30458
20240105,182000,27901864560,6400,6400,6400,6400,0
20240105,181900,27901864560,6400,6400,6400,6400,0
20240105,181800,27901864560,6400,6400,6400,6400,0
20240105,181700,27901864560,6400,6400,6400,6400,0
20240105,181600,27901864560,6400,6400,6400,6400,0
20240105,181500,27901864560,6400,6400,6400,6400,0
20240105,181400,27901864560,6400,6400,6400,6400,0
20240105,181300,27901864560,6400,6400,6400,6400,0
20240105,181200,27901864560,6400,6400,6400,6400,0
20240105,181100,27901864560,6400,6400,6400,6400,0
20240105,181000,27901864560,6400,6400,6400,6400,0
20240105,180900,27901864560,6400,6400,6400,6400,0
20240105,180800,27901864560,6400,6400,6400,6400,0
20240105,180700,27901864560,6400,6400,6400,6400,0
20240105,180600,27901864560,6400,6400,6400,6400,0
20240105,180500,27901864560,6400,6400,6400,6400,0
20240105,180400,27901864560,6400,6400,6400,6400,0
20240105,180300,27901864560,6400,6400,6400,6400,0
20240105,180200,27901864560,6400,6400,6400,6400,0
20240105,180100,27901864560,6400,6400,6400,6400,0
20240105,180000,27901864560,6400,6400,6400,6400,0
20240105,175900,27901864560,6400,6400,6400,6400,0
20240105,175800,27901864560,6400,6400,6400,6400,0
20240105,175700,27901864560,6400,6400,6400,6400,0
20240105,175600,27901864560,6400,6400,6400,6400,0
20240105,175500,27901864560,6400,6400,6400,6400,0
20240105,175400,27901864560,6400,6400,6400,6400,0
20240105,175300,27901864560,6400,6400,6400,6400,0
20240105,175200,27901864560,6400,6400,6400,6400,0
20240105,175100,27901864560,6400,6400,6400,6400,30458
20240105,175000,27901864560,6400,6400,6400,6400,0
20240105,174900,27901864560,6400,6400,6400,6400,0
20240105,174800,27901864560,6400,6400,6400,6400,0
20240105,174700,27901864560,6400,6400,6400,6400,0
20240105,174600,27901864560,6400,6400,6400,6400,0
20240105,174500,27901864560,6400,6400,6400,6400,0
20240105,174400,27901864560,6400,6400,6400,6400,0
20240105,174300,27901864560,6400,6400,6400,6400,0
20240105,174200,27901864560,6400,6400,6400,6400,0
20240105,174100,27901864560,6400,6400,6400,6400,0
20240105,174000,27901864560,6400,6400,6400,6400,0
20240105,173900,27901864560,6400,6400,6400,6400,0
20240105,173800,27901864560,6400,6400,6400,6400,0
20240105,173700,27901864560,6400,6400,6400,6400,0
20240105,173600,27901864560,6400,6400,6400,6400,0
20240105,173500,27901864560,6400,6400,6400,6400,0
20240105,173400,27901864560,6400,6400,6400,6400,0
20240105,173300,27901864560,6400,6400,6400,6400,0
20240105,173200,27901864560,6400,6400,6400,6400,0
20240105,173100,27901864560,6400,6400,6400,6400,0
20240105,173000,27901864560,6400,6400,6400,6400,0
20240105,172900,27901864560,6400,6400,6400,6400,0
20240105,172800,27901864560,6400,6400,6400,6400,0
20240105,172700,27901864560,6400,6400,6400,6400,0
20240105,172600,27901864560,6400,6400,6400,6400,0
20240105,172500,27901864560,6400,6400,6400,6400,0
20240105,172400,27901864560,6400,6400,6400,6400,0
20240105,172300,27901864560,6400,6400,6400,6400,0
20240105,172200,27901864560,6400,6400,6400,6400,0
20240105,172100,27901864560,6400,6400,6400,6400,30458
20240105,172000,27901864560,6400,6400,6400,6400,0
20240105,171900,27901864560,6400,6400,6400,6400,0
20240105,171800,27901864560,6400,6400,6400,6400,0
20240105,171700,27901864560,6400,6400,6400,6400,0
20240105,171600,27901864560,6400,6400,6400,6400,0
20240105,171500,27901864560,6400,6400,6400,6400,0
20240105,171400,27901864560,6400,6400,6400,6400,0
20240105,171300,27901864560,6400,6400,6400,6400,0
20240105,171200,27901864560,6400,6400,6400,6400,0
20240105,171100,27901864560,6400,6400,6400,6400,0
20240105,171000,27901864560,6400,6400,6400,6400,0
20240105,170900,27901864560,6400,6400,6400,6400,0
20240105,170800,27901864560,6400,6400,6400,6400,0
20240105,170700,27901864560,6400,6400,6400,6400,0
20240105,170600,27901864560,6400,6400,6400,6400,0
20240105,170500,27901864560,6400,6400,6400,6400,0
20240105,170400,27901864560,6400,6400,6400,6400,0
20240105,170300,27901864560,6400,6400,6400,6400,0
20240105,170200,27901864560,6400,6400,6400,6400,0
20240105,170100,27901864560,6400,6400,6400,6400,0
20240105,170000,27901864560,6400,6400,6400,6400,0
20240105,165900,27901864560,6400,6400,6400,6400,0
20240105,165800,27901864560,6400,6400,6400,6400,0
20240105,165700,27901864560,6400,6400,6400,6400,0
20240105,165600,27901864560,6400,6400,6400,6400,0
20240105,165500,27901864560,6400,6400,6400,6400,0
20240105,165400,27901864560,6400,6400,6400,6400,0
20240105,165300,27901864560,6400,6400,6400,6400,0
20240105,165200,27901864560,6400,6400,6400,6400,0
20240105,165100,27901864560,6400,6400,6400,6400,30458
20240105,165000,27901864560,6400,6400,6400,6400,0
20240105,164900,27901864560,6400,6400,6400,6400,0
20240105,164800,27901864560,6400,6400,6400,6400,0
20240105,164700,27901864560,6400,6400,6400,6400,0
20240105,164600,27901864560,6400,6400,6400,6400,0
20240105,164500,27901864560,6400,6400,6400,6400,0
20240105,164400,27901864560,6400,6400,6400,6400,0
20240105,164300,27901864560,6400,6400,6400,6400,0
20240105,164200,27901864560,6400,6400,6400,6400,0
20240105,164100,27901864560,6400,6400,6400,6400,0
20240105,164000,27901864560,6400,6400,6400,6400,0
20240105,163900,27901864560,6400,6400,6400,6400,0
20240105,163800,27901864560,6400,6400,6400,6400,0
20240105,163700,27901864560,6400,6400,6400,6400,0
20240105,163600,27901864560,6400,6400,6400,6400,0
20240105,163500,27901864560,6400,6400,6400,6400,0
20240105,163400,27901864560,6400,6400,6400,6400,0
20240105,163300,27901864560,6400,6400,6400,6400,0
20240105,163200,27901864560,6400,6400,6400,6400,0
20240105,163100,27901864560,6400,6400,6400,6400,0
20240105,163000,27901864560,6400,6400,6400,6400,0
20240105,162900,27901864560,6400,6400,6400,6400,0
20240105,162800,27901864560,6400,6400,6400,6400,0
20240105,162700,27901864560,6400,6400,6400,6400,0
20240105,162600,27901864560,6400,6400,6400,6400,0
20240105,162500,27901864560,6400,6400,6400,6400,0
20240105,162400,27901864560,6400,6400,6400,6400,0
20240105,162300,27901864560,6400,6400,6400,6400,0
20240105,162200,27901864560,6400,6400,6400,6400,0
20240105,162100,27901864560,6400,6400,6400,6400,30458
20240105,162000,27901864560,6400,6400,6400,6400,0
20240105,161900,27901864560,6400,6400,6400,6400,0
20240105,161800,27901864560,6400,6400,6400,6400,0
20240105,161700,27901864560,6400,6400,6400,6400,0
20240105,161600,27901864560,6400,6400,6400,6400,0
20240105,161500,27901864560,6400,6400,6400,6400,0
20240105,161400,27901864560,6400,6400,6400,6400,0
20240105,161300,27901864560,6400,6400,6400,6400,0
20240105,161200,27901864560,6400,6400,6400,6400,0
20240105,161100,27901864560,6400,6400,6400,6400,0
20240105,161000,27901864560,6400,6400,6400,6400,0
20240105,160900,27901864560,6400,6400,6400,6400,0
20240105,160800,27901864560,6400,6400,6400,6400,0
20240105,160700,27901864560,6400,6400,6400,6400,0
20240105,160600,27901864560,6400,6400,6400,6400,0
20240105,160500,27901864560,6400,6400,6400,6400,0
20240105,160400,27901864560,6400,6400,6400,6400,0
20240105,160300,27901864560,6400,6400,6400,6400,0
20240105,160200,27901864560,6400,6400,6400,6400,0
20240105,160100,27901864560,6400,6400,6400,6400,0
20240105,160000,27901864560,6400,6400,6400,6400,0
20240105,155900,27901864560,6400,6400,6400,6400,0
20240105,155800,27901864560,6400,6400,6400,6400,0
20240105,155700,27901864560,6400,6400,6400,6400,0
20240105,155600,27901864560,6400,6400,6400,6400,0
20240105,155500,27901864560,6400,6400,6400,6400,0
20240105,155400,27901864560,6400,6400,6400,6400,0
20240105,155300,27901864560,6400,6400,6400,6400,0
20240105,155200,27901864560,6400,6400,6400,6400,0
20240105,155100,27901864560,6400,6400,6400,6400,30458
20240105,155000,27901864560,6400,6400,6400,6400,0
20240105,154900,27901864560,6400,6400,6400,6400,0
20240105,154800,27901864560,6400,6400,6400,6400,0
20240105,154700,27901864560,6400,6400,6400,6400,0
20240105,154600,27901864560,6400,6400,6400,6400,0
20240105,154500,27901864560,6400,6400,6400,6400,0
20240105,154400,27901864560,6400,6400,6400,6400,0
20240105,154300,27901864560,6400,6400,6400,6400,0
20240105,154200,27901864560,6400,6400,6400,6400,0
20240105,154100,27901864560,6400,6400,6400,6400,0
20240105,154000,27901864560,6400,6400,6400,6400,0
20240105,153900,27901864560,6400,6400,6400,6400,0
20240105,153800,27901864560,6400,6400,6400,6400,0
20240105,153700,27901864560,6400,6400,6400,6400,0
20240105,153600,27901864560,6400,6400,6400,6400,0
20240105,153500,27901864560,6400,6400,6400,6400,0
20240105,153400,27901864560,6400,6400,6400,6400,0
20240105,153300,27901864560,6400,6400,6400,6400,0
20240105,153200,27901864560,6400,6400,6400,6400,0
20240105,153100,27901864560,6400,6400,6400,6400,0
20240105,153000,27901864560,6400,6400,6400,6400,30458
20240105,152900,27706933360,6380,6380,6380,6380,0
20240105,152800,27706933360,6380,6380,6380,6380,0
20240105,152700,27706933360,6380,6380,6380,6380,0
20240105,152600,27706933360,6380,6380,6380,6380,0
20240105,152500,27706933360,6380,6380,6380,6380,0
20240105,152400,27706933360,6380,6380,6380,6380,0
20240105,152300,27706933360,6380,6380,6380,6380,0
20240105,152200,27706933360,6380,6380,6380,6380,0
20240105,152100,27706933360,6380,6380,6380,6380,0
20240105,152000,27706933360,6380,6380,6380,6380,0
20240105,151900,27706933360,6380,6380,6390,6370,9505
20240105,151800,27646315940,6380,6380,6390,6380,1352
20240105,151700,27637683610,6380,6390,6390,6380,4683
20240105,151600,27607784800,6390,6380,6390,6380,1944
20240105,151500,27595378850,6380,6380,6390,6380,2436
20240105,151400,27579835370,6380,6390,6390,6380,896
20240105,151300,27574115950,6390,6380,6400,6370,4159
20240105,151200,27547548020,6380,6380,6380,6370,2238
20240105,151100,27533282580,6380,6370,6380,6360,2492
20240105,151000,27517415790,6360,6360,6370,6360,1410
20240105,150900,27508447940,6360,6380,6390,6360,9469
20240105,150800,27448185380,6380,6370,6380,6370,2912
20240105,150700,27429610300,6370,6370,6370,6360,1315
20240105,150600,27421236280,6370,6380,6380,6370,6208
20240105,150500,27381680870,6380,6390,6390,6380,1147
20240105,150400,27374361610,6390,6390,6390,6370,7370
20240105,150300,27327381460,6390,6380,6400,6370,2040
20240105,150200,27314363160,6380,6380,6400,6370,9360
20240105,150100,27254664820,6380,6380,6390,6380,3688
20240105,150000,27231135210,6380,6410,6410,6380,5512
20240105,145900,27195892300,6410,6420,6420,6410,1765
20240105,145800,27184571890,6410,6420,6420,6410,158
20240105,145700,27183558950,6410,6410,6420,6410,1304
20240105,145600,27175195940,6410,6430,6430,6410,972
20240105,145500,27168955070,6410,6420,6430,6410,1872
20240105,145400,27156924430,6420,6410,6420,6410,581
20240105,145300,27153195160,6410,6410,6420,6410,395
20240105,145200,27150661710,6420,6410,6420,6400,1682
20240105,145100,27139892470,6410,6410,6410,6400,1378
20240105,145000,27131061280,6410,6400,6420,6400,2264
20240105,144900,27116555580,6410,6430,6430,6400,7346
20240105,144800,27069494570,6430,6420,6430,6420,1858
20240105,144700,27057565670,6430,6430,6430,6420,694
20240105,144600,27053105580,6440,6430,6440,6420,575
20240105,144500,27049407260,6440,6430,6440,6420,268
20240105,144400,27047684020,6420,6410,6420,6410,2417
20240105,144300,27032182290,6410,6410,6410,6400,1491
20240105,144200,27022625740,6400,6420,6420,6400,2934
20240105,144100,27003818120,6420,6410,6420,6410,540
20240105,144000,27000354510,6440,6440,6460,6410,6404
20240105,143900,26959157980,6450,6410,6450,6410,1840
20240105,143800,26947327240,6410,6420,6420,6410,2732
20240105,143700,26929793950,6420,6420,6420,6410,3512
20240105,143600,26907271250,6420,6450,6450,6420,3095
20240105,143500,26887355350,6440,6460,6470,6440,4241
20240105,143400,26860001940,6460,6450,6470,6420,8366
20240105,143300,26806061990,6450,6450,6460,6420,12496
20240105,143200,26725611000,6440,6420,6460,6410,6177
20240105,143100,26685881100,6420,6420,6440,6420,5436
20240105,143000,26650961230,6420,6420,6430,6410,6405
20240105,142900,26609842080,6420,6450,6490,6410,24950
20240105,142800,26448937960,6450,6420,6490,6410,32286
20240105,142700,26240793120,6410,6420,6420,6410,1115
20240105,142600,26233637450,6420,6420,6420,6410,1583
20240105,142500,26223489310,6420,6420,6420,6410,2379
20240105,142400,26208217130,6420,6420,6420,6410,2509
20240105,142300,26192110350,6420,6410,6420,6400,5120
20240105,142200,26159263880,6410,6400,6410,6390,2739
20240105,142100,26141745370,6400,6400,6400,6390,2137
20240105,142000,26128069260,6390,6380,6390,6380,948
20240105,141900,26122011550,6390,6390,6390,6380,1278
20240105,141800,26113854820,6380,6380,6390,6380,1780
20240105,141700,26102492340,6380,6380,6380,6380,2987
20240105,141600,26083435280,6380,6370,6380,6370,482
20240105,141500,26080364830,6370,6370,6380,6370,2141
20240105,141400,26066725620,6380,6380,6390,6380,969
20240105,141300,26060543380,6380,6390,6400,6380,2566
20240105,141200,26044162330,6390,6390,6390,6390,1602
20240105,141100,26033925550,6390,6400,6400,6390,473
20240105,141000,26030902880,6400,6410,6410,6390,845
20240105,140900,26025496840,6400,6400,6400,6400,2
20240105,140800,26025484040,6390,6410,6410,6390,6116
20240105,140700,25986308400,6410,6410,6410,6400,4240
20240105,140600,25959131560,6410,6390,6410,6390,4721
20240105,140500,25928915660,6390,6390,6400,6390,689
20240105,140400,25924509000,6390,6390,6390,6390,841
20240105,140300,25919135010,6380,6380,6380,6380,561
20240105,140200,25915555830,6380,6380,6380,6370,3056
20240105,140100,25896067410,6370,6380,6380,6370,2626
20240105,140000,25879337950,6390,6380,6390,6370,931
20240105,135900,25873404380,6370,6370,6380,6360,4067
20240105,135800,25847492310,6360,6370,6380,6360,5629
20240105,135700,25811650190,6380,6380,6380,6370,1242
20240105,135600,25803736870,6380,6380,6390,6370,5968
20240105,135500,25765662830,6380,6380,6390,6380,1536
20240105,135400,25755852000,6390,6380,6390,6380,8476
20240105,135300,25701690460,6390,6390,6390,6380,1001
20240105,135200,25695297200,6390,6390,6400,6380,873
20240105,135100,25689718600,6400,6380,6400,6380,2383
20240105,135000,25674491360,6370,6380,6380,6360,1795
20240105,134900,25663044040,6370,6370,6370,6360,2376
20240105,134800,25647914540,6360,6350,6370,6340,4599
20240105,134700,25618686780,6350,6350,6360,6350,1375
20240105,134600,25609955510,6350,6350,6360,6350,1051
20240105,134500,25603273250,6340,6340,6360,6340,2752
20240105,134400,25585823070,6360,6340,6360,6340,4333
20240105,134300,25558348560,6350,6360,6370,6350,5336
20240105,134200,25524436660,6370,6370,6370,6350,273
20240105,134100,25522697940,6350,6370,6370,6340,17113
20240105,134000,25414045060,6370,6390,6390,6360,7632
20240105,133900,25365482200,6370,6380,6390,6370,6055
20240105,133800,25326891090,6380,6390,6390,6380,5082
20240105,133700,25294464890,6390,6400,6400,6380,2901
20240105,133600,25275939020,6400,6400,6400,6390,1340
20240105,133500,25267375220,6400,6390,6400,6380,2513
20240105,133400,25251334070,6380,6380,6390,6380,553
20240105,133300,25247802740,6390,6390,6400,6380,1943
20240105,133200,25235389400,6380,6390,6390,6380,2004
20240105,133100,25222589160,6390,6380,6390,6380,1619
20240105,133000,25212252480,6380,6400,6400,6360,1054
20240105,132900,25205535400,6360,6380,6400,6360,8818
20240105,132800,25149363290,6380,6400,6400,6380,2957
20240105,132700,25130471040,6390,6370,6400,6370,2850
20240105,132600,25112277130,6370,6370,6380,6370,10418
20240105,132500,25045903390,6380,6400,6400,6370,5263
20240105,132400,25012313010,6390,6400,6410,6390,2055
20240105,132300,24999158310,6400,6400,6410,6390,3801
20240105,132200,24974819590,6400,6400,6410,6390,6012
20240105,132100,24936341460,6400,6370,6400,6360,5293
20240105,132000,24902595430,6360,6350,6370,6340,9502
20240105,131900,24842168030,6330,6360,6380,6330,24112
20240105,131800,24689230740,6360,6350,6380,6350,4209
20240105,131700,24662448190,6340,6380,6380,6340,16496
20240105,131600,24557689300,6380,6380,6390,6380,4466
20240105,131500,24529189180,6390,6400,6400,6380,8774
20240105,131400,24473159990,6400,6420,6420,6390,8121
20240105,131300,24421165300,6420,6400,6420,6390,6634
20240105,131200,24378685130,6400,6390,6400,6380,4279
20240105,131100,24351322810,6390,6390,6400,6380,5186
20240105,131000,24318193840,6390,6390,6390,6380,3512
20240105,130900,24295760840,6390,6380,6400,6370,10308
20240105,130800,24229891850,6370,6360,6380,6350,23144
20240105,130700,24082772540,6360,6380,6390,6360,13205
20240105,130600,23998601360,6370,6390,6400,6370,12126
20240105,130500,23921286570,6380,6410,6410,6380,5038
20240105,130400,23889071740,6410,6410,6420,6410,2175
20240105,130300,23875125670,6420,6380,6420,6380,3104
20240105,130200,23855272630,6380,6420,6420,6370,21503
20240105,130100,23717905810,6410,6410,6420,6400,3915
20240105,130000,23692827970,6400,6410,6420,6390,7207
20240105,125900,23646684510,6420,6390,6450,6380,13758
20240105,125800,23558679020,6390,6410,6420,6390,23924
20240105,125700,23405456280,6410,6430,6440,6400,19884
20240105,125600,23277969920,6430,6440,6440,6430,11853
20240105,125500,23201702190,6430,6430,6450,6420,9633
20240105,125400,23139740960,6440,6450,6450,6420,20733
20240105,125300,23006279580,6450,6490,6490,6450,6910
20240105,125200,22961568820,6500,6500,6510,6490,11537
20240105,125100,22886671400,6490,6480,6500,6480,1579
20240105,125000,22876424500,6490,6510,6520,6470,14504
20240105,124900,22782365110,6510,6530,6530,6510,7337
20240105,124800,22734484790,6530,6510,6530,6500,3437
20240105,124700,22712102790,6510,6500,6510,6490,9108
20240105,124600,22652857570,6500,6500,6530,6500,9390
20240105,124500,22591747570,6500,6440,6500,6440,12653
20240105,124400,22509932340,6440,6480,6490,6440,11740
20240105,124300,22434066300,6490,6500,6510,6450,36648
20240105,124200,22197077590,6490,6550,6550,6490,24346
20240105,124100,22038462240,6550,6560,6560,6540,4340
20240105,124000,22010027020,6560,6560,6560,6550,5286
20240105,123900,21975370570,6560,6560,6560,6540,2705
20240105,123800,21957656740,6560,6560,6560,6540,3592
20240105,123700,21934147490,6560,6560,6560,6540,4065
20240105,123600,21907529810,6560,6550,6570,6550,7416
20240105,123500,21858883500,6550,6550,6550,6540,7184
20240105,123400,21811881460,6540,6510,6560,6500,16144
20240105,123300,21706617610,6520,6530,6540,6500,29008
20240105,123200,21517573120,6530,6550,6550,6530,14173
20240105,123100,21424895780,6550,6560,6560,6520,23867
20240105,123000,21268900740,6550,6570,6580,6540,13376
20240105,122900,21181173800,6570,6590,6590,6560,6103
20240105,122800,21141074790,6590,6570,6610,6560,26922
20240105,122700,20963717530,6570,6560,6570,6550,20650
20240105,122600,20828302130,6560,6580,6580,6550,23922
20240105,122500,20671370260,6570,6590,6590,6570,26642
20240105,122400,20496114520,6580,6620,6620,6580,44785
20240105,122300,20200919090,6620,6620,6640,6600,21231
20240105,122200,20060300760,6620,6610,6620,6600,25918
20240105,122100,19889093410,6600,6660,6670,6600,52265
20240105,122000,19542913040,6660,6680,6690,6630,31748
20240105,121900,19331904210,6650,6720,6730,6640,72657
20240105,121800,18847371380,6730,6780,6780,6670,73773
20240105,121700,18351954850,6780,6730,6780,6730,22961
20240105,121600,18196825330,6760,6770,6800,6730,59891
20240105,121500,17791292600,6790,6870,6880,6770,98874
20240105,121400,17115978760,6870,6890,6900,6850,132537
20240105,121300,16203214690,6880,6840,6890,6810,148002
20240105,121200,15188782000,6840,6760,6850,6740,125007
20240105,121100,14339611100,6770,6710,6770,6700,40514
20240105,121000,14066430740,6720,6700,6740,6690,19006
20240105,120900,13938715990,6700,6720,6740,6690,54169
20240105,120800,13575116650,6730,6720,6780,6710,101076
20240105,120700,12893401090,6710,6680,6720,6680,21292
20240105,120600,12750773570,6690,6670,6700,6660,9764
20240105,120500,12685559170,6690,6680,6700,6670,22079
20240105,120400,12537881650,6680,6680,6700,6670,19160
20240105,120300,12409724910,6690,6690,6700,6660,21076
20240105,120200,12268990550,6700,6670,6710,6610,78358
20240105,120100,11746869790,6660,6690,6730,6660,62549
20240105,120000,11327753340,6680,6690,6690,6660,14635
20240105,115900,11230035730,6670,6670,6700,6660,21655
20240105,115800,11085353590,6670,6700,6700,6660,23765
20240105,115700,10926643970,6690,6710,6710,6680,32110
20240105,115600,10711517960,6710,6670,6710,6670,29346
20240105,115500,10514872580,6680,6680,6680,6670,7333
20240105,115400,10465927790,6680,6680,6680,6670,4998
20240105,115300,10432556180,6680,6680,6690,6670,11708
20240105,115200,10354372800,6680,6680,6690,6670,5985
20240105,115100,10314395240,6680,6670,6680,6660,4498
20240105,115000,10284390420,6670,6670,6690,6660,11306
20240105,114900,10208852730,6660,6630,6670,6630,3671
20240105,114800,10184460630,6620,6610,6640,6610,2236
20240105,114700,10169643020,6620,6620,6630,6610,6173
20240105,114600,10128779730,6630,6650,6650,6610,13584
20240105,114500,10038765850,6650,6630,6670,6620,8078
20240105,114400,9985124990,6630,6690,6690,6630,21690
20240105,114300,9840659100,6680,6710,6710,6670,19979
20240105,114200,9706895930,6710,6700,6720,6680,26603
20240105,114100,9528571110,6700,6650,6720,6630,65479
20240105,114000,9090342770,6650,6640,6650,6620,5861
20240105,113900,9051434000,6650,6650,6660,6640,4530
20240105,113800,9021319350,6660,6660,6670,6650,9913
20240105,113700,8955299820,6650,6640,6660,6640,7095
20240105,113600,8908131350,6640,6640,6650,6630,4408
20240105,113500,8878869630,6640,6610,6650,6600,6438
20240105,113400,8836109640,6610,6620,6620,6570,3659
20240105,113300,8811983360,6620,6640,6670,6620,14630
20240105,113200,8714719410,6660,6630,6670,6630,12369
20240105,113100,8632491450,6610,6610,6670,6610,38136
20240105,113000,8378928080,6610,6570,6620,6570,6577
20240105,112900,8335590180,6570,6570,6580,6560,1397
20240105,112800,8326417520,6570,6590,6590,6560,2632
20240105,112700,8309096890,6590,6560,6590,6540,7624
20240105,112600,8259026800,6560,6570,6590,6550,4238
20240105,112500,8231191700,6570,6590,6590,6570,1042
20240105,112400,8224334640,6590,6560,6590,6540,6236
20240105,112300,8183439110,6560,6580,6580,6560,3236
20240105,112200,8162163290,6590,6570,6590,6560,2478
20240105,112100,8145858900,6560,6560,6580,6550,2310
20240105,112000,8130696610,6560,6570,6570,6550,5970
20240105,111900,8091583570,6550,6570,6570,6540,6275
20240105,111800,8050468260,6570,6530,6580,6520,3960
20240105,111700,8024587050,6520,6540,6550,6520,12094
20240105,111600,7945590380,6540,6590,6590,6540,13333
20240105,111500,7858222640,6590,6610,6610,6580,9444
20240105,111400,7795963630,6610,6620,6620,6600,4444
20240105,111300,7766615020,6610,6600,6620,6600,12928
20240105,111200,7681236530,6610,6620,6630,6610,4100
20240105,111100,7654124690,6610,6650,6650,6600,4360
20240105,111000,7625233110,6640,6630,6650,6590,18728
20240105,110900,7501310510,6660,6620,6670,6600,15996
20240105,110800,7395199270,6620,6680,6680,6620,41531
20240105,110700,7118757300,6680,6650,6690,6650,33848
20240105,110600,6893105260,6650,6640,6660,6630,12363
20240105,110500,6810964620,6640,6660,6680,6630,71352
20240105,110400,6336437460,6660,6620,6660,6600,62415
20240105,110300,5922309320,6620,6570,6620,6570,45207
20240105,110200,5623783430,6570,6550,6570,6550,2576
20240105,110100,5606875040,6550,6560,6560,6540,5024
20240105,110000,5573963210,6560,6550,6570,6540,3151
20240105,105900,5553326720,6560,6570,6580,6560,6316
20240105,105800,5511819120,6580,6570,6580,6560,3008
20240105,105700,5492067200,6560,6560,6560,6550,2955
20240105,105600,5472684270,6560,6540,6590,6540,18116
20240105,105500,5353753620,6540,6540,6550,6520,7248
20240105,105400,5306393790,6540,6520,6560,6520,2831
20240105,105300,5287880520,6520,6530,6540,6520,3525
20240105,105200,5264871730,6530,6550,6560,6520,4872
20240105,105100,5233050150,6550,6580,6590,6540,18272
20240105,105000,5113014240,6580,6560,6590,6550,10325
20240105,104900,5045171170,6560,6580,6590,6550,5816
20240105,104800,5006939330,6590,6560,6590,6550,9391
20240105,104700,4945240460,6560,6550,6560,6550,4216
20240105,104600,4917590780,6530,6540,6560,6530,15521
20240105,104500,4816106510,6540,6540,6560,6530,8255
20240105,104400,4762106530,6540,6560,6560,6530,21455
20240105,104300,4621636660,6560,6560,6560,6530,17042
20240105,104200,4510134560,6560,6570,6590,6560,18179
20240105,104100,4390762520,6590,6580,6600,6570,23124
20240105,104000,4238416660,6580,6600,6620,6570,35287
20240105,103900,4005645860,6570,6560,6620,6530,66943
20240105,103800,3564845000,6530,6510,6580,6490,40713
20240105,103700,3298311210,6520,6520,6560,6500,31199
20240105,103600,3094339830,6520,6410,6530,6410,50044
20240105,103500,2769777280,6420,6420,6420,6420,1242
20240105,103400,2761803640,6420,6430,6430,6420,1627
20240105,103300,2751351570,6430,6430,6430,6420,894
20240105,103200,2745608150,6420,6420,6420,6420,1638
20240105,103100,2735092190,6420,6430,6430,6420,1911
20240105,103000,2722807730,6440,6440,6450,6430,2593
20240105,102900,2706108840,6440,6440,6440,6430,717
20240105,102800,2701497510,6430,6430,6440,6430,932
20240105,102700,2695503840,6430,6440,6440,6430,119
20240105,102600,2694738410,6440,6430,6440,6430,1510
20240105,102500,2685026970,6430,6440,6440,6420,1488
20240105,102400,2675458450,6430,6430,6440,6430,2115
20240105,102300,2661857080,6440,6460,6460,6430,8093
20240105,102200,2609732110,6460,6450,6460,6450,3056
20240105,102100,2589991230,6450,6450,6460,6450,5702
20240105,102000,2553184410,6440,6440,6450,6440,2667
20240105,101900,2535998670,6450,6450,6450,6440,657
20240105,101800,2531766540,6440,6440,6450,6440,976
20240105,101700,2525477650,6430,6450,6460,6420,8220
20240105,101600,2472552900,6450,6440,6450,6440,1089
20240105,101500,2465535160,6450,6440,6460,6430,2657
20240105,101400,2448405970,6440,6440,6460,6430,17397
20240105,101300,2336370780,6440,6470,6470,6440,12914
20240105,101200,2253031340,6470,6450,6470,6440,14518
20240105,101100,2159276310,6450,6430,6450,6430,22315
20240105,101000,2015496370,6430,6430,6440,6420,14631
20240105,100900,1921434750,6420,6420,6430,6420,6836
20240105,100800,1877520490,6410,6420,6420,6390,5842
20240105,100700,1840085950,6430,6410,6430,6400,11289
20240105,100600,1767602200,6410,6370,6420,6370,14953
20240105,100500,1671900850,6370,6360,6400,6360,2905
20240105,100400,1653363480,6350,6370,6370,6350,2098
20240105,100300,1640034440,6370,6360,6370,6350,2462
20240105,100200,1624388680,6350,6340,6350,6340,1192
20240105,100100,1616821090,6350,6360,6360,6340,5657
20240105,100000,1580916240,6360,6360,6360,6350,3978
20240105,095900,1555652740,6350,6350,6370,6350,1946
20240105,095800,1543292150,6350,6390,6390,6350,7403
20240105,095700,1496158970,6390,6390,6390,6380,595
20240105,095600,1492360060,6390,6390,6400,6380,2029
20240105,095500,1479403890,6390,6390,6400,6380,1263
20240105,095400,1471331780,6390,6390,6400,6390,2561
20240105,095300,1454962010,6390,6400,6400,6390,2451
20240105,095200,1439289030,6400,6390,6400,6380,4939
20240105,095100,1407723950,6400,6400,6410,6390,6470
20240105,095000,1366346830,6390,6390,6390,6380,2063
20240105,094900,1353166260,6390,6390,6400,6390,3569
20240105,094800,1330358890,6380,6390,6390,6380,1097
20240105,094700,1323356920,6390,6360,6390,6360,2487
20240105,094600,1307496270,6350,6360,6370,6350,2922
20240105,094500,1288924720,6370,6370,6370,6360,3161
20240105,094400,1268802050,6380,6380,6390,6380,2976
20240105,094300,1249814450,6390,6380,6390,6380,5016
20240105,094200,1217764210,6390,6390,6390,6390,3922
20240105,094100,1192702630,6390,6390,6390,6380,439
20240105,094000,1189897920,6390,6390,6400,6360,4985
20240105,093900,1158048990,6370,6370,6380,6360,4823
20240105,093800,1127318040,6370,6370,6380,6360,1175
20240105,093700,1119834040,6360,6370,6390,6360,6776
20240105,093600,1076700360,6380,6380,6390,6380,1440
20240105,093500,1067513140,6380,6380,6390,6370,5328
20240105,093400,1033534760,6380,6390,6400,6370,8823
20240105,093300,977177980,6390,6380,6390,6370,4280
20240105,093200,949872610,6380,6360,6380,6360,2627
20240105,093100,933141730,6360,6340,6370,6340,4895
20240105,093000,902000520,6340,6320,6340,6320,1341
20240105,092900,893512820,6320,6360,6360,6320,9501
20240105,092800,833290690,6360,6360,6360,6350,2626
20240105,092700,816606830,6360,6350,6360,6350,800
20240105,092600,811525390,6360,6340,6360,6340,1958
20240105,092500,799089590,6340,6360,6360,6340,3929
20240105,092400,774156770,6340,6360,6370,6340,3706
20240105,092300,750593930,6350,6340,6360,6340,7471
20240105,092200,703128080,6330,6340,6350,6330,4035
20240105,092100,677566030,6330,6320,6330,6320,1068
20240105,092000,670811160,6330,6340,6360,6330,4771
20240105,091900,640567400,6340,6320,6340,6310,3318
20240105,091800,619565950,6310,6310,6320,6300,1322
20240105,091700,611223450,6310,6340,6340,6310,3239
20240105,091600,590766800,6320,6290,6350,6290,8406
20240105,091500,537653510,6290,6260,6290,6260,1965
20240105,091400,525338360,6230,6250,6250,6230,3082
20240105,091300,506117600,6230,6210,6250,6200,3907
20240105,091200,481845630,6210,6230,6230,6200,7020
20240105,091100,438243160,6220,6220,6230,6220,1803
20240105,091000,427027970,6230,6230,6230,6210,2011
20240105,090900,414528570,6220,6220,6260,6220,4937
20240105,090800,383799550,6220,6260,6270,6220,11052
20240105,090700,314912610,6250,6260,6290,6250,4639
20240105,090600,285897350,6260,6260,6270,6250,2694
20240105,090500,269029530,6260,6260,6260,6250,4293
20240105,090400,242155520,6260,6260,6280,6260,2170
20240105,090300,228567970,6250,6300,6310,6250,9127
20240105,090200,171415030,6260,6260,6300,6260,4615
20240105,090100,142440380,6300,6260,6300,6250,6410
20240105,090000,102331050,6260,6330,6330,6260,15719