stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,212200,18764111410,6720,6720,6720,6720,44876
20240108,212100,18764111410,6720,6720,6720,6720,0
20240108,212000,18764111410,6720,6720,6720,6720,0
20240108,211900,18764111410,6720,6720,6720,6720,0
20240108,211800,18764111410,6720,6720,6720,6720,0
20240108,211700,18764111410,6720,6720,6720,6720,0
20240108,211600,18764111410,6720,6720,6720,6720,0
20240108,211500,18764111410,6720,6720,6720,6720,0
20240108,211400,18764111410,6720,6720,6720,6720,0
20240108,211300,18764111410,6720,6720,6720,6720,0
20240108,211200,18764111410,6720,6720,6720,6720,0
20240108,211100,18764111410,6720,6720,6720,6720,0
20240108,211000,18764111410,6720,6720,6720,6720,0
20240108,210900,18764111410,6720,6720,6720,6720,0
20240108,210800,18764111410,6720,6720,6720,6720,0
20240108,210700,18764111410,6720,6720,6720,6720,0
20240108,210600,18764111410,6720,6720,6720,6720,0
20240108,210500,18764111410,6720,6720,6720,6720,0
20240108,210400,18764111410,6720,6720,6720,6720,0
20240108,210300,18764111410,6720,6720,6720,6720,0
20240108,210200,18764111410,6720,6720,6720,6720,0
20240108,210100,18764111410,6720,6720,6720,6720,0
20240108,210000,18764111410,6720,6720,6720,6720,0
20240108,205900,18764111410,6720,6720,6720,6720,0
20240108,205800,18764111410,6720,6720,6720,6720,0
20240108,205700,18764111410,6720,6720,6720,6720,0
20240108,205600,18764111410,6720,6720,6720,6720,0
20240108,205500,18764111410,6720,6720,6720,6720,0
20240108,205400,18764111410,6720,6720,6720,6720,0
20240108,205300,18764111410,6720,6720,6720,6720,0
20240108,205200,18764111410,6720,6720,6720,6720,44876
20240108,205100,18764111410,6720,6720,6720,6720,0
20240108,205000,18764111410,6720,6720,6720,6720,0
20240108,204900,18764111410,6720,6720,6720,6720,0
20240108,204800,18764111410,6720,6720,6720,6720,0
20240108,204700,18764111410,6720,6720,6720,6720,0
20240108,204600,18764111410,6720,6720,6720,6720,0
20240108,204500,18764111410,6720,6720,6720,6720,0
20240108,204400,18764111410,6720,6720,6720,6720,0
20240108,204300,18764111410,6720,6720,6720,6720,0
20240108,204200,18764111410,6720,6720,6720,6720,0
20240108,204100,18764111410,6720,6720,6720,6720,0
20240108,204000,18764111410,6720,6720,6720,6720,0
20240108,203900,18764111410,6720,6720,6720,6720,0
20240108,203800,18764111410,6720,6720,6720,6720,0
20240108,203700,18764111410,6720,6720,6720,6720,0
20240108,203600,18764111410,6720,6720,6720,6720,0
20240108,203500,18764111410,6720,6720,6720,6720,0
20240108,203400,18764111410,6720,6720,6720,6720,0
20240108,203300,18764111410,6720,6720,6720,6720,0
20240108,203200,18764111410,6720,6720,6720,6720,0
20240108,203100,18764111410,6720,6720,6720,6720,0
20240108,203000,18764111410,6720,6720,6720,6720,0
20240108,202900,18764111410,6720,6720,6720,6720,0
20240108,202800,18764111410,6720,6720,6720,6720,0
20240108,202700,18764111410,6720,6720,6720,6720,0
20240108,202600,18764111410,6720,6720,6720,6720,0
20240108,202500,18764111410,6720,6720,6720,6720,0
20240108,202400,18764111410,6720,6720,6720,6720,0
20240108,202300,18764111410,6720,6720,6720,6720,0
20240108,202200,18764111410,6720,6720,6720,6720,44876
20240108,202100,18764111410,6720,6720,6720,6720,0
20240108,202000,18764111410,6720,6720,6720,6720,0
20240108,201900,18764111410,6720,6720,6720,6720,0
20240108,201800,18764111410,6720,6720,6720,6720,0
20240108,201700,18764111410,6720,6720,6720,6720,0
20240108,201600,18764111410,6720,6720,6720,6720,0
20240108,201500,18764111410,6720,6720,6720,6720,0
20240108,201400,18764111410,6720,6720,6720,6720,0
20240108,201300,18764111410,6720,6720,6720,6720,0
20240108,201200,18764111410,6720,6720,6720,6720,0
20240108,201100,18764111410,6720,6720,6720,6720,0
20240108,201000,18764111410,6720,6720,6720,6720,0
20240108,200900,18764111410,6720,6720,6720,6720,0
20240108,200800,18764111410,6720,6720,6720,6720,0
20240108,200700,18764111410,6720,6720,6720,6720,0
20240108,200600,18764111410,6720,6720,6720,6720,0
20240108,200500,18764111410,6720,6720,6720,6720,0
20240108,200400,18764111410,6720,6720,6720,6720,0
20240108,200300,18764111410,6720,6720,6720,6720,0
20240108,200200,18764111410,6720,6720,6720,6720,0
20240108,200100,18764111410,6720,6720,6720,6720,0
20240108,200000,18764111410,6720,6720,6720,6720,0
20240108,195900,18764111410,6720,6720,6720,6720,0
20240108,195800,18764111410,6720,6720,6720,6720,0
20240108,195700,18764111410,6720,6720,6720,6720,0
20240108,195600,18764111410,6720,6720,6720,6720,0
20240108,195500,18764111410,6720,6720,6720,6720,0
20240108,195400,18764111410,6720,6720,6720,6720,0
20240108,195300,18764111410,6720,6720,6720,6720,0
20240108,195200,18764111410,6720,6720,6720,6720,44876
20240108,195100,18764111410,6720,6720,6720,6720,0
20240108,195000,18764111410,6720,6720,6720,6720,0
20240108,194900,18764111410,6720,6720,6720,6720,0
20240108,194800,18764111410,6720,6720,6720,6720,0
20240108,194700,18764111410,6720,6720,6720,6720,0
20240108,194600,18764111410,6720,6720,6720,6720,0
20240108,194500,18764111410,6720,6720,6720,6720,0
20240108,194400,18764111410,6720,6720,6720,6720,0
20240108,194300,18764111410,6720,6720,6720,6720,0
20240108,194200,18764111410,6720,6720,6720,6720,0
20240108,194100,18764111410,6720,6720,6720,6720,0
20240108,194000,18764111410,6720,6720,6720,6720,0
20240108,193900,18764111410,6720,6720,6720,6720,0
20240108,193800,18764111410,6720,6720,6720,6720,0
20240108,193700,18764111410,6720,6720,6720,6720,0
20240108,193600,18764111410,6720,6720,6720,6720,0
20240108,193500,18764111410,6720,6720,6720,6720,0
20240108,193400,18764111410,6720,6720,6720,6720,0
20240108,193300,18764111410,6720,6720,6720,6720,0
20240108,193200,18764111410,6720,6720,6720,6720,0
20240108,193100,18764111410,6720,6720,6720,6720,0
20240108,193000,18764111410,6720,6720,6720,6720,0
20240108,192900,18764111410,6720,6720,6720,6720,0
20240108,192800,18764111410,6720,6720,6720,6720,0
20240108,192700,18764111410,6720,6720,6720,6720,0
20240108,192600,18764111410,6720,6720,6720,6720,0
20240108,192500,18764111410,6720,6720,6720,6720,0
20240108,192400,18764111410,6720,6720,6720,6720,0
20240108,192300,18764111410,6720,6720,6720,6720,0
20240108,192200,18764111410,6720,6720,6720,6720,44876
20240108,192100,18764111410,6720,6720,6720,6720,0
20240108,192000,18764111410,6720,6720,6720,6720,0
20240108,191900,18764111410,6720,6720,6720,6720,0
20240108,191800,18764111410,6720,6720,6720,6720,0
20240108,191700,18764111410,6720,6720,6720,6720,0
20240108,191600,18764111410,6720,6720,6720,6720,0
20240108,191500,18764111410,6720,6720,6720,6720,0
20240108,191400,18764111410,6720,6720,6720,6720,0
20240108,191300,18764111410,6720,6720,6720,6720,0
20240108,191200,18764111410,6720,6720,6720,6720,0
20240108,191100,18764111410,6720,6720,6720,6720,0
20240108,191000,18764111410,6720,6720,6720,6720,0
20240108,190900,18764111410,6720,6720,6720,6720,0
20240108,190800,18764111410,6720,6720,6720,6720,0
20240108,190700,18764111410,6720,6720,6720,6720,0
20240108,190600,18764111410,6720,6720,6720,6720,0
20240108,190500,18764111410,6720,6720,6720,6720,0
20240108,190400,18764111410,6720,6720,6720,6720,0
20240108,190300,18764111410,6720,6720,6720,6720,0
20240108,190200,18764111410,6720,6720,6720,6720,0
20240108,190100,18764111410,6720,6720,6720,6720,0
20240108,190000,18764111410,6720,6720,6720,6720,0
20240108,185900,18764111410,6720,6720,6720,6720,0
20240108,185800,18764111410,6720,6720,6720,6720,0
20240108,185700,18764111410,6720,6720,6720,6720,0
20240108,185600,18764111410,6720,6720,6720,6720,0
20240108,185500,18764111410,6720,6720,6720,6720,0
20240108,185400,18764111410,6720,6720,6720,6720,0
20240108,185300,18764111410,6720,6720,6720,6720,0
20240108,185200,18764111410,6720,6720,6720,6720,44876
20240108,185100,18764111410,6720,6720,6720,6720,0
20240108,185000,18764111410,6720,6720,6720,6720,0
20240108,184900,18764111410,6720,6720,6720,6720,0
20240108,184800,18764111410,6720,6720,6720,6720,0
20240108,184700,18764111410,6720,6720,6720,6720,0
20240108,184600,18764111410,6720,6720,6720,6720,0
20240108,184500,18764111410,6720,6720,6720,6720,0
20240108,184400,18764111410,6720,6720,6720,6720,0
20240108,184300,18764111410,6720,6720,6720,6720,0
20240108,184200,18764111410,6720,6720,6720,6720,0
20240108,184100,18764111410,6720,6720,6720,6720,0
20240108,184000,18764111410,6720,6720,6720,6720,0
20240108,183900,18764111410,6720,6720,6720,6720,0
20240108,183800,18764111410,6720,6720,6720,6720,0
20240108,183700,18764111410,6720,6720,6720,6720,0
20240108,183600,18764111410,6720,6720,6720,6720,0
20240108,183500,18764111410,6720,6720,6720,6720,0
20240108,183400,18764111410,6720,6720,6720,6720,0
20240108,183300,18764111410,6720,6720,6720,6720,0
20240108,183200,18764111410,6720,6720,6720,6720,0
20240108,183100,18764111410,6720,6720,6720,6720,0
20240108,183000,18764111410,6720,6720,6720,6720,0
20240108,182900,18764111410,6720,6720,6720,6720,0
20240108,182800,18764111410,6720,6720,6720,6720,0
20240108,182700,18764111410,6720,6720,6720,6720,0
20240108,182600,18764111410,6720,6720,6720,6720,0
20240108,182500,18764111410,6720,6720,6720,6720,0
20240108,182400,18764111410,6720,6720,6720,6720,0
20240108,182300,18764111410,6720,6720,6720,6720,0
20240108,182200,18764111410,6720,6720,6720,6720,44876
20240108,182100,18764111410,6720,6720,6720,6720,0
20240108,182000,18764111410,6720,6720,6720,6720,0
20240108,181900,18764111410,6720,6720,6720,6720,0
20240108,181800,18764111410,6720,6720,6720,6720,0
20240108,181700,18764111410,6720,6720,6720,6720,0
20240108,181600,18764111410,6720,6720,6720,6720,0
20240108,181500,18764111410,6720,6720,6720,6720,0
20240108,181400,18764111410,6720,6720,6720,6720,0
20240108,181300,18764111410,6720,6720,6720,6720,0
20240108,181200,18764111410,6720,6720,6720,6720,0
20240108,181100,18764111410,6720,6720,6720,6720,0
20240108,181000,18764111410,6720,6720,6720,6720,0
20240108,180900,18764111410,6720,6720,6720,6720,0
20240108,180800,18764111410,6720,6720,6720,6720,0
20240108,180700,18764111410,6720,6720,6720,6720,0
20240108,180600,18764111410,6720,6720,6720,6720,0
20240108,180500,18764111410,6720,6720,6720,6720,0
20240108,180400,18764111410,6720,6720,6720,6720,0
20240108,180300,18764111410,6720,6720,6720,6720,0
20240108,180200,18764111410,6720,6720,6720,6720,0
20240108,180100,18764111410,6720,6720,6720,6720,0
20240108,180000,18764111410,6720,6720,6720,6720,0
20240108,175900,18764111410,6720,6720,6720,6720,0
20240108,175800,18764111410,6720,6720,6720,6720,0
20240108,175700,18764111410,6720,6720,6720,6720,0
20240108,175600,18764111410,6720,6720,6720,6720,0
20240108,175500,18764111410,6720,6720,6720,6720,0
20240108,175400,18764111410,6720,6720,6720,6720,0
20240108,175300,18764111410,6720,6720,6720,6720,0
20240108,175200,18764111410,6720,6720,6720,6720,44876
20240108,175100,18764111410,6720,6720,6720,6720,0
20240108,175000,18764111410,6720,6720,6720,6720,0
20240108,174900,18764111410,6720,6720,6720,6720,0
20240108,174800,18764111410,6720,6720,6720,6720,0
20240108,174700,18764111410,6720,6720,6720,6720,0
20240108,174600,18764111410,6720,6720,6720,6720,0
20240108,174500,18764111410,6720,6720,6720,6720,0
20240108,174400,18764111410,6720,6720,6720,6720,0
20240108,174300,18764111410,6720,6720,6720,6720,0
20240108,174200,18764111410,6720,6720,6720,6720,0
20240108,174100,18764111410,6720,6720,6720,6720,0
20240108,174000,18764111410,6720,6720,6720,6720,0
20240108,173900,18764111410,6720,6720,6720,6720,0
20240108,173800,18764111410,6720,6720,6720,6720,0
20240108,173700,18764111410,6720,6720,6720,6720,0
20240108,173600,18764111410,6720,6720,6720,6720,0
20240108,173500,18764111410,6720,6720,6720,6720,0
20240108,173400,18764111410,6720,6720,6720,6720,0
20240108,173300,18764111410,6720,6720,6720,6720,0
20240108,173200,18764111410,6720,6720,6720,6720,0
20240108,173100,18764111410,6720,6720,6720,6720,0
20240108,173000,18764111410,6720,6720,6720,6720,0
20240108,172900,18764111410,6720,6720,6720,6720,0
20240108,172800,18764111410,6720,6720,6720,6720,0
20240108,172700,18764111410,6720,6720,6720,6720,0
20240108,172600,18764111410,6720,6720,6720,6720,0
20240108,172500,18764111410,6720,6720,6720,6720,0
20240108,172400,18764111410,6720,6720,6720,6720,0
20240108,172300,18764111410,6720,6720,6720,6720,0
20240108,172200,18764111410,6720,6720,6720,6720,44876
20240108,172100,18764111410,6720,6720,6720,6720,0
20240108,172000,18764111410,6720,6720,6720,6720,0
20240108,171900,18764111410,6720,6720,6720,6720,0
20240108,171800,18764111410,6720,6720,6720,6720,0
20240108,171700,18764111410,6720,6720,6720,6720,0
20240108,171600,18764111410,6720,6720,6720,6720,0
20240108,171500,18764111410,6720,6720,6720,6720,0
20240108,171400,18764111410,6720,6720,6720,6720,0
20240108,171300,18764111410,6720,6720,6720,6720,0
20240108,171200,18764111410,6720,6720,6720,6720,0
20240108,171100,18764111410,6720,6720,6720,6720,0
20240108,171000,18764111410,6720,6720,6720,6720,0
20240108,170900,18764111410,6720,6720,6720,6720,0
20240108,170800,18764111410,6720,6720,6720,6720,0
20240108,170700,18764111410,6720,6720,6720,6720,0
20240108,170600,18764111410,6720,6720,6720,6720,0
20240108,170500,18764111410,6720,6720,6720,6720,0
20240108,170400,18764111410,6720,6720,6720,6720,0
20240108,170300,18764111410,6720,6720,6720,6720,0
20240108,170200,18764111410,6720,6720,6720,6720,0
20240108,170100,18764111410,6720,6720,6720,6720,0
20240108,170000,18764111410,6720,6720,6720,6720,0
20240108,165900,18764111410,6720,6720,6720,6720,0
20240108,165800,18764111410,6720,6720,6720,6720,0
20240108,165700,18764111410,6720,6720,6720,6720,0
20240108,165600,18764111410,6720,6720,6720,6720,0
20240108,165500,18764111410,6720,6720,6720,6720,0
20240108,165400,18764111410,6720,6720,6720,6720,0
20240108,165300,18764111410,6720,6720,6720,6720,0
20240108,165200,18764111410,6720,6720,6720,6720,44876
20240108,165100,18764111410,6720,6720,6720,6720,0
20240108,165000,18764111410,6720,6720,6720,6720,0
20240108,164900,18764111410,6720,6720,6720,6720,0
20240108,164800,18764111410,6720,6720,6720,6720,0
20240108,164700,18764111410,6720,6720,6720,6720,0
20240108,164600,18764111410,6720,6720,6720,6720,0
20240108,164500,18764111410,6720,6720,6720,6720,0
20240108,164400,18764111410,6720,6720,6720,6720,0
20240108,164300,18764111410,6720,6720,6720,6720,0
20240108,164200,18764111410,6720,6720,6720,6720,0
20240108,164100,18764111410,6720,6720,6720,6720,0
20240108,164000,18764111410,6720,6720,6720,6720,0
20240108,163900,18764111410,6720,6720,6720,6720,0
20240108,163800,18764111410,6720,6720,6720,6720,0
20240108,163700,18764111410,6720,6720,6720,6720,0
20240108,163600,18764111410,6720,6720,6720,6720,0
20240108,163500,18764111410,6720,6720,6720,6720,0
20240108,163400,18764111410,6720,6720,6720,6720,0
20240108,163300,18764111410,6720,6720,6720,6720,0
20240108,163200,18764111410,6720,6720,6720,6720,0
20240108,163100,18764111410,6720,6720,6720,6720,0
20240108,163000,18764111410,6720,6720,6720,6720,0
20240108,162900,18764111410,6720,6720,6720,6720,0
20240108,162800,18764111410,6720,6720,6720,6720,0
20240108,162700,18764111410,6720,6720,6720,6720,0
20240108,162600,18764111410,6720,6720,6720,6720,0
20240108,162500,18764111410,6720,6720,6720,6720,0
20240108,162400,18764111410,6720,6720,6720,6720,0
20240108,162300,18764111410,6720,6720,6720,6720,0
20240108,162200,18764111410,6720,6720,6720,6720,44876
20240108,162100,18764111410,6720,6720,6720,6720,0
20240108,162000,18764111410,6720,6720,6720,6720,0
20240108,161900,18764111410,6720,6720,6720,6720,0
20240108,161800,18764111410,6720,6720,6720,6720,0
20240108,161700,18764111410,6720,6720,6720,6720,0
20240108,161600,18764111410,6720,6720,6720,6720,0
20240108,161500,18764111410,6720,6720,6720,6720,0
20240108,161400,18764111410,6720,6720,6720,6720,0
20240108,161300,18764111410,6720,6720,6720,6720,0
20240108,161200,18764111410,6720,6720,6720,6720,0
20240108,161100,18764111410,6720,6720,6720,6720,0
20240108,161000,18764111410,6720,6720,6720,6720,0
20240108,160900,18764111410,6720,6720,6720,6720,0
20240108,160800,18764111410,6720,6720,6720,6720,0
20240108,160700,18764111410,6720,6720,6720,6720,0
20240108,160600,18764111410,6720,6720,6720,6720,0
20240108,160500,18764111410,6720,6720,6720,6720,0
20240108,160400,18764111410,6720,6720,6720,6720,0
20240108,160300,18764111410,6720,6720,6720,6720,0
20240108,160200,18764111410,6720,6720,6720,6720,0
20240108,160100,18764111410,6720,6720,6720,6720,0
20240108,160000,18764111410,6720,6720,6720,6720,0
20240108,155900,18764111410,6720,6720,6720,6720,0
20240108,155800,18764111410,6720,6720,6720,6720,0
20240108,155700,18764111410,6720,6720,6720,6720,0
20240108,155600,18764111410,6720,6720,6720,6720,0
20240108,155500,18764111410,6720,6720,6720,6720,0
20240108,155400,18764111410,6720,6720,6720,6720,0
20240108,155300,18764111410,6720,6720,6720,6720,0
20240108,155200,18764111410,6720,6720,6720,6720,44876
20240108,155100,18764111410,6720,6720,6720,6720,0
20240108,155000,18764111410,6720,6720,6720,6720,0
20240108,154900,18764111410,6720,6720,6720,6720,0
20240108,154800,18764111410,6720,6720,6720,6720,0
20240108,154700,18764111410,6720,6720,6720,6720,0
20240108,154600,18764111410,6720,6720,6720,6720,0
20240108,154500,18764111410,6720,6720,6720,6720,0
20240108,154400,18764111410,6720,6720,6720,6720,0
20240108,154300,18764111410,6720,6720,6720,6720,0
20240108,154200,18764111410,6720,6720,6720,6720,0
20240108,154100,18764111410,6720,6720,6720,6720,0
20240108,154000,18764111410,6720,6720,6720,6720,0
20240108,153900,18764111410,6720,6720,6720,6720,0
20240108,153800,18764111410,6720,6720,6720,6720,0
20240108,153700,18764111410,6720,6720,6720,6720,0
20240108,153600,18764111410,6720,6720,6720,6720,0
20240108,153500,18764111410,6720,6720,6720,6720,0
20240108,153400,18764111410,6720,6720,6720,6720,0
20240108,153300,18764111410,6720,6720,6720,6720,0
20240108,153200,18764111410,6720,6720,6720,6720,0
20240108,153100,18764111410,6720,6720,6720,6720,0
20240108,153000,18764111410,6720,6720,6720,6720,44876
20240108,152900,18462544690,6720,6720,6720,6720,0
20240108,152800,18462544690,6720,6720,6720,6720,0
20240108,152700,18462544690,6720,6720,6720,6720,0
20240108,152600,18462544690,6720,6720,6720,6720,0
20240108,152500,18462544690,6720,6720,6720,6720,0
20240108,152400,18462544690,6720,6720,6720,6720,0
20240108,152300,18462544690,6720,6720,6720,6720,0
20240108,152200,18462544690,6720,6720,6720,6720,0
20240108,152100,18462544690,6720,6720,6720,6720,0
20240108,152000,18462544690,6720,6720,6720,6720,0
20240108,151900,18462544690,6720,6700,6720,6690,9368
20240108,151800,18399799070,6720,6720,6730,6690,19021
20240108,151700,18272306750,6730,6730,6730,6710,6886
20240108,151600,18226029430,6730,6720,6730,6720,4703
20240108,151500,18194416940,6720,6720,6730,6720,8378
20240108,151400,18138109210,6730,6740,6740,6720,6510
20240108,151300,18094289310,6740,6740,6740,6730,3783
20240108,151200,18068823110,6740,6720,6740,6720,5131
20240108,151100,18034291530,6720,6730,6730,6720,3154
20240108,151000,18013084730,6730,6710,6730,6710,8257
20240108,150900,17957541350,6710,6700,6720,6700,5258
20240108,150800,17922276270,6700,6700,6720,6700,3266
20240108,150700,17900366530,6700,6700,6720,6700,3245
20240108,150600,17878595770,6700,6710,6720,6700,14822
20240108,150500,17779218960,6720,6730,6740,6720,6386
20240108,150400,17736284430,6730,6740,6740,6720,10971
20240108,150300,17662461430,6740,6750,6750,6730,5598
20240108,150200,17624728810,6750,6750,6760,6740,7763
20240108,150100,17572378920,6740,6750,6760,6730,3263
20240108,150000,17550386000,6730,6770,6770,6730,16993
20240108,145900,17435651870,6770,6780,6800,6770,6625
20240108,145800,17390737360,6780,6790,6800,6780,2949
20240108,145700,17370722820,6790,6790,6800,6780,2988
20240108,145600,17350433860,6790,6790,6800,6790,4052
20240108,145500,17322908030,6800,6790,6800,6790,5445
20240108,145400,17285900670,6800,6790,6800,6790,4269
20240108,145300,17256904930,6790,6800,6800,6790,1793
20240108,145200,17244723390,6800,6800,6810,6790,2905
20240108,145100,17224971530,6810,6810,6820,6790,6999
20240108,145000,17177340500,6810,6800,6810,6790,9320
20240108,144900,17113945690,6790,6770,6800,6770,5629
20240108,144800,17075750300,6770,6780,6780,6770,4333
20240108,144700,17046381150,6780,6800,6800,6780,5057
20240108,144600,17012070160,6790,6800,6810,6790,14191
20240108,144500,16915611580,6800,6780,6800,6770,6177
20240108,144400,16873697430,6780,6790,6800,6780,5233
20240108,144300,16838175230,6790,6760,6790,6760,7217
20240108,144200,16789293680,6760,6760,6770,6750,4917
20240108,144100,16756070440,6760,6760,6770,6760,2411
20240108,144000,16739772040,6760,6750,6770,6750,4327
20240108,143900,16710525270,6750,6750,6760,6750,2945
20240108,143800,16690627340,6750,6750,6760,6740,7771
20240108,143700,16638175150,6740,6700,6740,6690,8849
20240108,143600,16578778770,6690,6690,6700,6680,9925
20240108,143500,16512361370,6690,6700,6710,6690,18440
20240108,143400,16388876640,6710,6710,6730,6710,13312
20240108,143300,16299537940,6710,6720,6730,6710,7402
20240108,143200,16249815150,6730,6730,6750,6730,2600
20240108,143100,16232316520,6730,6740,6750,6730,1802
20240108,143000,16220177530,6730,6730,6740,6730,3694
20240108,142900,16195313250,6730,6740,6750,6730,4033
20240108,142800,16168130920,6730,6720,6740,6720,2311
20240108,142700,16152576140,6710,6720,6750,6700,11071
20240108,142600,16078115970,6710,6750,6750,6700,16917
20240108,142500,15964421030,6750,6750,6750,6730,20315
20240108,142400,15827458580,6750,6760,6760,6750,2972
20240108,142300,15807381430,6760,6770,6780,6750,16440
20240108,142200,15696213240,6770,6780,6780,6770,7664
20240108,142100,15644298610,6780,6790,6800,6780,3155
20240108,142000,15622886640,6780,6790,6810,6780,12569
20240108,141900,15537620430,6800,6830,6830,6800,12460
20240108,141800,15452763060,6830,6830,6840,6810,18194
20240108,141700,15328419800,6830,6820,6830,6810,11426
20240108,141600,15250454260,6820,6800,6820,6790,5358
20240108,141500,15213996480,6800,6800,6800,6790,5032
20240108,141400,15179781140,6810,6790,6810,6790,7951
20240108,141300,15125717940,6790,6790,6800,6780,6884
20240108,141200,15078972790,6790,6790,6800,6770,7570
20240108,141100,15027559190,6770,6760,6780,6760,13192
20240108,141000,14938211230,6760,6780,6790,6760,13629
20240108,140900,14845912250,6780,6830,6830,6780,24279
20240108,140800,14681022910,6810,6800,6840,6780,26707
20240108,140700,14499320480,6800,6820,6830,6790,10640
20240108,140600,14426883160,6820,6840,6850,6810,27949
20240108,140500,14236018390,6840,6820,6840,6820,18753
20240108,140400,14107901930,6830,6810,6830,6810,8679
20240108,140300,14048711420,6810,6810,6820,6800,6226
20240108,140200,14006301990,6810,6800,6810,6790,4363
20240108,140100,13976622110,6800,6790,6810,6780,11549
20240108,140000,13898176710,6790,6790,6800,6790,7875
20240108,135900,13844677160,6790,6790,6810,6790,10589
20240108,135800,13772738450,6790,6800,6810,6790,23060
20240108,135700,13615988490,6800,6830,6840,6800,37068
20240108,135600,13363321460,6840,6820,6840,6810,19530
20240108,135500,13229973170,6820,6810,6820,6790,17362
20240108,135400,13111775960,6810,6800,6820,6790,27579
20240108,135300,12924083490,6800,6790,6810,6780,37745
20240108,135200,12667455080,6790,6760,6800,6760,49916
20240108,135100,12328665720,6770,6790,6790,6760,13717
20240108,135000,12235725450,6790,6760,6790,6760,27244
20240108,134900,12051154710,6770,6740,6770,6740,10795
20240108,134800,11978230930,6740,6730,6740,6730,2729
20240108,134700,11959857470,6720,6730,6730,6710,5950
20240108,134600,11919891210,6720,6720,6730,6720,1734
20240108,134500,11908235580,6730,6720,6730,6720,1849
20240108,134400,11895800780,6720,6720,6720,6710,1528
20240108,134300,11885543160,6710,6730,6730,6710,6567
20240108,134200,11841408210,6730,6740,6740,6720,475
20240108,134100,11838211690,6720,6720,6730,6710,11716
20240108,134000,11759499020,6710,6710,6720,6710,3408
20240108,133900,11736610170,6720,6700,6720,6700,2825
20240108,133800,11717643260,6710,6720,6730,6700,3189
20240108,133700,11696257370,6730,6690,6740,6690,2997
20240108,133600,11676139910,6690,6720,6720,6690,19177
20240108,133500,11547641690,6720,6730,6730,6720,4844
20240108,133400,11515050100,6730,6740,6750,6730,5095
20240108,133300,11480727620,6740,6740,6750,6730,4730
20240108,133200,11448845530,6740,6740,6740,6730,2548
20240108,133100,11431680330,6740,6730,6740,6730,3107
20240108,133000,11410758840,6730,6730,6740,6720,6975
20240108,132900,11363871150,6730,6760,6770,6730,12809
20240108,132800,11277475750,6760,6760,6770,6750,7860
20240108,132700,11224333410,6770,6760,6770,6750,15601
20240108,132600,11118777050,6750,6740,6760,6730,6942
20240108,132500,11071964070,6740,6760,6770,6730,8715
20240108,132400,11013148070,6770,6740,6770,6730,19537
20240108,132300,10881239540,6740,6730,6750,6730,14460
20240108,132200,10783799300,6730,6710,6740,6710,11253
20240108,132100,10708091780,6710,6690,6720,6690,8292
20240108,132000,10652439330,6690,6690,6700,6690,1467
20240108,131900,10642624930,6690,6680,6700,6670,3914
20240108,131800,10616434210,6680,6710,6710,6680,2782
20240108,131700,10597820600,6710,6700,6710,6680,3838
20240108,131600,10572124580,6700,6660,6720,6660,3765
20240108,131500,10546881640,6660,6680,6680,6660,2867
20240108,131400,10527765370,6680,6680,6700,6680,1640
20240108,131300,10516802390,6670,6670,6700,6670,4091
20240108,131200,10489495810,6660,6660,6670,6660,714
20240108,131100,10484738320,6660,6660,6660,6660,592
20240108,131000,10480795600,6660,6660,6660,6650,777
20240108,130900,10475623490,6660,6660,6670,6650,2213
20240108,130800,10460885180,6660,6660,6660,6650,1517
20240108,130700,10450782460,6650,6660,6660,6650,3379
20240108,130600,10428308720,6650,6660,6670,6650,4303
20240108,130500,10399651450,6660,6670,6670,6660,389
20240108,130400,10397060100,6670,6680,6680,6670,1566
20240108,130300,10386613420,6680,6690,6690,6680,930
20240108,130200,10380399910,6690,6690,6690,6680,2092
20240108,130100,10366410130,6690,6690,6690,6680,441
20240108,130000,10363463140,6690,6680,6690,6680,1560
20240108,125900,10353042320,6680,6680,6680,6680,2149
20240108,125800,10338687000,6690,6700,6700,6680,2551
20240108,125700,10321610580,6700,6690,6700,6690,1588
20240108,125600,10310982730,6690,6690,6700,6690,882
20240108,125500,10305080160,6690,6720,6720,6690,11197
20240108,125400,10230001900,6720,6720,6720,6700,5195
20240108,125300,10195128470,6720,6700,6720,6700,5815
20240108,125200,10156102460,6700,6680,6700,6680,1591
20240108,125100,10145455310,6680,6690,6700,6670,5855
20240108,125000,10106336720,6690,6680,6690,6680,832
20240108,124900,10100771870,6680,6670,6680,6670,1109
20240108,124800,10093373630,6670,6680,6680,6660,900
20240108,124700,10087372380,6660,6660,6700,6660,10738
20240108,124600,10015499190,6660,6660,6660,6650,1546
20240108,124500,10005216520,6660,6660,6670,6650,1154
20240108,124400,9997528610,6660,6650,6660,6650,3377
20240108,124300,9975041290,6650,6660,6660,6650,2197
20240108,124200,9960431210,6660,6650,6660,6650,596
20240108,124100,9956466670,6660,6670,6670,6660,2597
20240108,124000,9939169950,6670,6670,6680,6660,1455
20240108,123900,9929462390,6660,6680,6680,6660,4328
20240108,123800,9900611490,6680,6670,6680,6670,448
20240108,123700,9897622670,6670,6680,6680,6670,2341
20240108,123600,9881984940,6680,6690,6690,6680,3642
20240108,123500,9857622990,6690,6700,6700,6690,1343
20240108,123400,9848633700,6700,6680,6700,6680,1234
20240108,123300,9840386320,6690,6690,6690,6690,1500
20240108,123200,9830351320,6690,6700,6700,6690,1494
20240108,123100,9820354310,6700,6710,6710,6700,2441
20240108,123000,9803995690,6700,6690,6710,6690,2904
20240108,122900,9784542800,6690,6710,6710,6690,1089
20240108,122800,9777245750,6710,6690,6710,6690,5317
20240108,122700,9741638720,6690,6690,6700,6690,3394
20240108,122600,9718928500,6690,6690,6690,6680,859
20240108,122500,9713181810,6680,6700,6700,6670,808
20240108,122400,9707787490,6670,6700,6700,6670,8549
20240108,122300,9650610400,6710,6700,6730,6700,7064
20240108,122200,9603155010,6700,6700,6720,6690,8054
20240108,122100,9549148810,6710,6720,6720,6700,3586
20240108,122000,9525086650,6720,6690,6720,6690,4230
20240108,121900,9496719740,6690,6720,6720,6690,6651
20240108,121800,9452155050,6720,6710,6720,6690,5403
20240108,121700,9415952920,6680,6680,6730,6670,24308
20240108,121600,9253167620,6670,6670,6680,6660,1209
20240108,121500,9245105190,6670,6640,6670,6640,30342
20240108,121400,9043623020,6630,6640,6650,6630,3862
20240108,121300,9017991550,6640,6660,6660,6640,1096
20240108,121200,9010709890,6650,6660,6660,6640,2889
20240108,121100,8991492100,6660,6670,6670,6660,4064
20240108,121000,8964419170,6670,6670,6670,6670,2441
20240108,120900,8948137700,6670,6670,6680,6660,681
20240108,120800,8943594540,6670,6670,6680,6660,2361
20240108,120700,8927841570,6680,6670,6680,6670,3541
20240108,120600,8904219940,6670,6680,6680,6670,1043
20240108,120500,8897253250,6670,6670,6680,6670,3181
20240108,120400,8876012200,6670,6670,6680,6660,3521
20240108,120300,8852525630,6670,6680,6680,6670,4360
20240108,120200,8823417380,6680,6670,6680,6670,6399
20240108,120100,8780705550,6670,6660,6670,6650,1095
20240108,120000,8773412750,6660,6660,6660,6660,776
20240108,115900,8768244590,6660,6650,6660,6650,2400
20240108,115800,8752263240,6650,6660,6660,6650,2125
20240108,115700,8738128040,6660,6650,6660,6650,6260
20240108,115600,8696465850,6650,6660,6660,6650,1023
20240108,115500,8689656540,6660,6650,6660,6630,3594
20240108,115400,8665799610,6650,6660,6660,6640,5480
20240108,115300,8629353650,6660,6660,6670,6660,5868
20240108,115200,8590262720,6660,6650,6660,6650,6740
20240108,115100,8545405570,6650,6610,6650,6610,7106
20240108,115000,8498291020,6610,6610,6610,6600,710
20240108,114900,8493601030,6610,6610,6610,6600,1935
20240108,114800,8480810880,6600,6610,6610,6600,3648
20240108,114700,8456729100,6610,6610,6620,6610,1764
20240108,114600,8445068110,6600,6610,6610,6600,513
20240108,114500,8441681810,6600,6600,6600,6600,450
20240108,114400,8438711810,6590,6600,6600,6590,4660
20240108,114300,8407963100,6600,6610,6610,6600,3153
20240108,114200,8387126600,6620,6610,6620,6610,261
20240108,114100,8385399930,6620,6620,6620,6620,1100
20240108,114000,8378117930,6620,6610,6620,6610,714
20240108,113900,8373396540,6600,6610,6610,6600,155
20240108,113800,8372373530,6610,6610,6620,6610,2457
20240108,113700,8356130560,6610,6620,6620,6610,725
20240108,113600,8351333060,6620,6620,6630,6610,2661
20240108,113500,8333732830,6620,6620,6630,6610,2054
20240108,113400,8320134320,6630,6630,6630,6630,228
20240108,113300,8318622680,6630,6620,6630,6620,443
20240108,113200,8315687580,6620,6630,6630,6620,2183
20240108,113100,8301225700,6630,6630,6640,6630,905
20240108,113000,8295220420,6630,6630,6650,6630,953
20240108,112900,8288897720,6630,6630,6650,6630,1742
20240108,112800,8277327470,6630,6620,6630,6620,610
20240108,112700,8273284070,6620,6630,6640,6620,800
20240108,112600,8267980310,6630,6620,6630,6620,1640
20240108,112500,8257114330,6620,6610,6620,6610,1999
20240108,112400,8243881910,6610,6620,6620,6610,1154
20240108,112300,8236242860,6610,6600,6610,6600,1474
20240108,112200,8226512280,6600,6610,6620,6600,1554
20240108,112100,8216237930,6620,6610,6620,6610,1958
20240108,112000,8203294830,6610,6610,6620,6610,653
20240108,111900,8198977280,6620,6620,6620,6610,2066
20240108,111800,8185312150,6640,6610,6650,6600,3646
20240108,111700,8161156230,6610,6620,6620,6600,2138
20240108,111600,8147014280,6620,6630,6640,6620,2222
20240108,111500,8132277140,6630,6650,6650,6620,2838
20240108,111400,8113444580,6650,6660,6670,6640,2399
20240108,111300,8097473380,6660,6620,6660,6610,13066
20240108,111200,8010748220,6610,6600,6610,6590,3276
20240108,111100,7989104550,6580,6610,6610,6580,3924
20240108,111000,7963212570,6610,6580,6610,6580,6494
20240108,110900,7920401250,6580,6600,6600,6580,19123
20240108,110800,7794507870,6590,6600,6610,6590,4292
20240108,110700,7766188310,6610,6610,6610,6600,1308
20240108,110600,7757548290,6610,6600,6620,6600,1535
20240108,110500,7747406360,6600,6620,6620,6600,2046
20240108,110400,7733883880,6610,6630,6630,6610,1926
20240108,110300,7721133870,6620,6630,6630,6620,2243
20240108,110200,7706274520,6630,6620,6630,6620,2727
20240108,110100,7688198310,6620,6620,6640,6620,1626
20240108,110000,7677426550,6620,6640,6640,6620,4236
20240108,105900,7649334750,6640,6650,6660,6640,4397
20240108,105800,7620113230,6650,6630,6650,6620,4823
20240108,105700,7588105220,6620,6630,6630,6620,168
20240108,105600,7586991390,6620,6610,6620,6610,1138
20240108,105500,7579461240,6610,6620,6620,6610,1871
20240108,105400,7567093920,6620,6610,6620,6600,919
20240108,105300,7561020830,6600,6590,6610,6590,1114
20240108,105200,7553669390,6590,6610,6610,6590,3544
20240108,105100,7530312750,6610,6590,6610,6590,2719
20240108,105000,7512390100,6590,6600,6610,6590,3736
20240108,104900,7487756060,6600,6610,6610,6590,10864
20240108,104800,7416053530,6620,6620,6630,6600,16235
20240108,104700,7308721780,6620,6620,6640,6620,4601
20240108,104600,7278246320,6620,6660,6660,6620,7852
20240108,104500,7226123170,6660,6660,6670,6640,3801
20240108,104400,7200831670,6660,6670,6670,6650,5713
20240108,104300,7162762130,6670,6660,6670,6660,2100
20240108,104200,7148767890,6660,6650,6660,6630,6117
20240108,104100,7108117680,6640,6640,6650,6630,4088
20240108,104000,7080965630,6640,6650,6650,6640,3469
20240108,103900,7057923550,6640,6630,6650,6630,3881
20240108,103800,7032165660,6630,6650,6650,6630,13567
20240108,103700,6942125060,6660,6630,6660,6630,6886
20240108,103600,6896381350,6640,6660,6660,6630,5482
20240108,103500,6859949910,6660,6670,6680,6660,9447
20240108,103400,6796978500,6670,6650,6670,6640,4787
20240108,103300,6765122670,6650,6660,6660,6640,1951
20240108,103200,6752148180,6650,6670,6670,6650,5942
20240108,103100,6712609700,6660,6650,6670,6650,10948
20240108,103000,6639791840,6650,6690,6690,6650,10158
20240108,102900,6571994290,6690,6690,6700,6680,7361
20240108,102800,6522745470,6690,6720,6720,6690,9453
20240108,102700,6459357870,6720,6740,6750,6700,20932
20240108,102600,6318655530,6740,6700,6740,6690,27167
20240108,102500,6136074580,6700,6700,6700,6680,12542
20240108,102400,6052129860,6690,6690,6710,6680,27542
20240108,102300,5867698210,6680,6670,6700,6660,17503
20240108,102200,5750804730,6670,6650,6670,6650,9891
20240108,102100,5684868640,6640,6630,6670,6630,8452
20240108,102000,5628616460,6650,6630,6650,6630,6352
20240108,101900,5586402360,6630,6610,6650,6610,6743
20240108,101800,5541689690,6620,6620,6630,6610,5848
20240108,101700,5502990410,6620,6630,6640,6620,4637
20240108,101600,5472238590,6630,6640,6650,6620,3492
20240108,101500,5449073170,6650,6630,6650,6630,1942
20240108,101400,5436179560,6630,6640,6650,6620,15767
20240108,101300,5331497680,6650,6640,6670,6640,35715
20240108,101200,5093792360,6640,6640,6650,6630,6344
20240108,101100,5051669630,6630,6630,6640,6630,7179
20240108,101000,5004051120,6630,6640,6640,6620,12357
20240108,100900,4922134650,6640,6630,6640,6620,15370
20240108,100800,4820195810,6620,6610,6630,6610,11847
20240108,100700,4741752840,6610,6600,6610,6580,2517
20240108,100600,4725136320,6600,6600,6620,6580,4758
20240108,100500,4693757240,6620,6630,6630,6600,7050
20240108,100400,4647093080,6630,6610,6630,6610,7363
20240108,100300,4598317810,6610,6620,6620,6600,7796
20240108,100200,4546794770,6620,6600,6620,6600,3621
20240108,100100,4522830300,6610,6610,6620,6600,4970
20240108,100000,4489974070,6600,6590,6610,6590,4644
20240108,095900,4459325740,6590,6590,6590,6590,1005
20240108,095800,4452702790,6590,6600,6600,6580,3430
20240108,095700,4430106090,6600,6580,6600,6570,3249
20240108,095600,4408701870,6580,6570,6580,6550,2713
20240108,095500,4390875970,6570,6550,6580,6550,3132
20240108,095400,4370327870,6550,6560,6580,6540,3616
20240108,095300,4346651350,6540,6560,6570,6540,7471
20240108,095200,4297717020,6560,6570,6580,6560,3822
20240108,095100,4272627440,6570,6580,6590,6570,3860
20240108,095000,4247256770,6590,6580,6600,6570,4805
20240108,094900,4215608040,6570,6540,6590,6530,5133
20240108,094800,4181893610,6550,6530,6550,6520,19405
20240108,094700,4055226620,6550,6580,6590,6530,20532
20240108,094600,3920451600,6590,6600,6600,6580,3453
20240108,094500,3897687860,6600,6590,6600,6580,4367
20240108,094400,3868910110,6590,6600,6600,6590,4332
20240108,094300,3840346810,6600,6590,6610,6590,8543
20240108,094200,3783923960,6590,6590,6610,6570,8128
20240108,094100,3730365520,6590,6590,6600,6570,12566
20240108,094000,3647577930,6590,6590,6610,6580,15243
20240108,093900,3547094210,6600,6630,6630,6590,9137
20240108,093800,3486702160,6630,6620,6630,6600,25373
20240108,093700,3318815590,6620,6630,6640,6610,23302
20240108,093600,3164361730,6630,6590,6630,6580,23991
20240108,093500,3005934060,6590,6610,6610,6570,15574
20240108,093400,2903312010,6600,6560,6610,6550,42784
20240108,093300,2621298520,6570,6540,6570,6520,8176
20240108,093200,2567807100,6540,6560,6570,6530,21691
20240108,093100,2425771060,6560,6570,6580,6560,17174
20240108,093000,2312969050,6570,6580,6590,6550,30086
20240108,092900,2115346480,6590,6520,6590,6500,31110
20240108,092800,1911687180,6500,6510,6520,6490,13093
20240108,092700,1826548450,6510,6480,6510,6470,12905
20240108,092600,1742660090,6500,6470,6500,6470,4190
20240108,092500,1715476010,6480,6470,6490,6470,2893
20240108,092400,1696728040,6470,6490,6500,6470,5199
20240108,092300,1663038870,6490,6490,6490,6460,6697
20240108,092200,1619655890,6480,6510,6520,6450,13475
20240108,092100,1532278050,6510,6500,6510,6500,10802
20240108,092000,1462029020,6500,6480,6500,6480,6263
20240108,091900,1421392060,6480,6480,6490,6470,3115
20240108,091800,1401195010,6480,6460,6500,6460,8897
20240108,091700,1343657710,6500,6480,6500,6430,21961
20240108,091600,1201938410,6480,6490,6500,6460,7793
20240108,091500,1151427440,6490,6490,6500,6470,10454
20240108,091400,1083599080,6490,6480,6490,6450,10308
20240108,091300,1016930700,6470,6480,6500,6470,12275
20240108,091200,937378890,6480,6480,6530,6470,18479
20240108,091100,817249910,6480,6430,6510,6430,18725
20240108,091000,696091360,6430,6400,6430,6400,3756
20240108,090900,671982510,6390,6380,6410,6380,2860
20240108,090800,653689620,6380,6320,6390,6320,8401
20240108,090700,600355010,6330,6360,6360,6330,7117
20240108,090600,555248110,6360,6350,6360,6340,5422
20240108,090500,520850900,6350,6360,6390,6330,6632
20240108,090400,478785070,6360,6340,6360,6310,6154
20240108,090300,439774690,6320,6340,6360,6300,13136
20240108,090200,356770130,6340,6360,6360,6330,9019
20240108,090100,299558710,6360,6370,6430,6350,12019
20240108,090000,222928220,6370,6420,6430,6360,31769