stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,212200,16737541300,6760,6760,6760,6760,20617
20240109,212100,16737541300,6760,6760,6760,6760,0
20240109,212000,16737541300,6760,6760,6760,6760,0
20240109,211900,16737541300,6760,6760,6760,6760,0
20240109,211800,16737541300,6760,6760,6760,6760,0
20240109,211700,16737541300,6760,6760,6760,6760,0
20240109,211600,16737541300,6760,6760,6760,6760,0
20240109,211500,16737541300,6760,6760,6760,6760,0
20240109,211400,16737541300,6760,6760,6760,6760,0
20240109,211300,16737541300,6760,6760,6760,6760,0
20240109,211200,16737541300,6760,6760,6760,6760,0
20240109,211100,16737541300,6760,6760,6760,6760,0
20240109,211000,16737541300,6760,6760,6760,6760,0
20240109,210900,16737541300,6760,6760,6760,6760,0
20240109,210800,16737541300,6760,6760,6760,6760,0
20240109,210700,16737541300,6760,6760,6760,6760,0
20240109,210600,16737541300,6760,6760,6760,6760,0
20240109,210500,16737541300,6760,6760,6760,6760,0
20240109,210400,16737541300,6760,6760,6760,6760,0
20240109,210300,16737541300,6760,6760,6760,6760,0
20240109,210200,16737541300,6760,6760,6760,6760,0
20240109,210100,16737541300,6760,6760,6760,6760,0
20240109,210000,16737541300,6760,6760,6760,6760,0
20240109,205900,16737541300,6760,6760,6760,6760,0
20240109,205800,16737541300,6760,6760,6760,6760,0
20240109,205700,16737541300,6760,6760,6760,6760,0
20240109,205600,16737541300,6760,6760,6760,6760,0
20240109,205500,16737541300,6760,6760,6760,6760,0
20240109,205400,16737541300,6760,6760,6760,6760,0
20240109,205300,16737541300,6760,6760,6760,6760,0
20240109,205200,16737541300,6760,6760,6760,6760,20617
20240109,205100,16737541300,6760,6760,6760,6760,0
20240109,205000,16737541300,6760,6760,6760,6760,0
20240109,204900,16737541300,6760,6760,6760,6760,0
20240109,204800,16737541300,6760,6760,6760,6760,0
20240109,204700,16737541300,6760,6760,6760,6760,0
20240109,204600,16737541300,6760,6760,6760,6760,0
20240109,204500,16737541300,6760,6760,6760,6760,0
20240109,204400,16737541300,6760,6760,6760,6760,0
20240109,204300,16737541300,6760,6760,6760,6760,0
20240109,204200,16737541300,6760,6760,6760,6760,0
20240109,204100,16737541300,6760,6760,6760,6760,0
20240109,204000,16737541300,6760,6760,6760,6760,0
20240109,203900,16737541300,6760,6760,6760,6760,0
20240109,203800,16737541300,6760,6760,6760,6760,0
20240109,203700,16737541300,6760,6760,6760,6760,0
20240109,203600,16737541300,6760,6760,6760,6760,0
20240109,203500,16737541300,6760,6760,6760,6760,0
20240109,203400,16737541300,6760,6760,6760,6760,0
20240109,203300,16737541300,6760,6760,6760,6760,0
20240109,203200,16737541300,6760,6760,6760,6760,0
20240109,203100,16737541300,6760,6760,6760,6760,0
20240109,203000,16737541300,6760,6760,6760,6760,0
20240109,202900,16737541300,6760,6760,6760,6760,0
20240109,202800,16737541300,6760,6760,6760,6760,0
20240109,202700,16737541300,6760,6760,6760,6760,0
20240109,202600,16737541300,6760,6760,6760,6760,0
20240109,202500,16737541300,6760,6760,6760,6760,0
20240109,202400,16737541300,6760,6760,6760,6760,0
20240109,202300,16737541300,6760,6760,6760,6760,0
20240109,202200,16737541300,6760,6760,6760,6760,20617
20240109,202100,16737541300,6760,6760,6760,6760,0
20240109,202000,16737541300,6760,6760,6760,6760,0
20240109,201900,16737541300,6760,6760,6760,6760,0
20240109,201800,16737541300,6760,6760,6760,6760,0
20240109,201700,16737541300,6760,6760,6760,6760,0
20240109,201600,16737541300,6760,6760,6760,6760,0
20240109,201500,16737541300,6760,6760,6760,6760,0
20240109,201400,16737541300,6760,6760,6760,6760,0
20240109,201300,16737541300,6760,6760,6760,6760,0
20240109,201200,16737541300,6760,6760,6760,6760,0
20240109,201100,16737541300,6760,6760,6760,6760,0
20240109,201000,16737541300,6760,6760,6760,6760,0
20240109,200900,16737541300,6760,6760,6760,6760,0
20240109,200800,16737541300,6760,6760,6760,6760,0
20240109,200700,16737541300,6760,6760,6760,6760,0
20240109,200600,16737541300,6760,6760,6760,6760,0
20240109,200500,16737541300,6760,6760,6760,6760,0
20240109,200400,16737541300,6760,6760,6760,6760,0
20240109,200300,16737541300,6760,6760,6760,6760,0
20240109,200200,16737541300,6760,6760,6760,6760,0
20240109,200100,16737541300,6760,6760,6760,6760,0
20240109,200000,16737541300,6760,6760,6760,6760,0
20240109,195900,16737541300,6760,6760,6760,6760,0
20240109,195800,16737541300,6760,6760,6760,6760,0
20240109,195700,16737541300,6760,6760,6760,6760,0
20240109,195600,16737541300,6760,6760,6760,6760,0
20240109,195500,16737541300,6760,6760,6760,6760,0
20240109,195400,16737541300,6760,6760,6760,6760,0
20240109,195300,16737541300,6760,6760,6760,6760,0
20240109,195200,16737541300,6760,6760,6760,6760,20617
20240109,195100,16737541300,6760,6760,6760,6760,0
20240109,195000,16737541300,6760,6760,6760,6760,0
20240109,194900,16737541300,6760,6760,6760,6760,0
20240109,194800,16737541300,6760,6760,6760,6760,0
20240109,194700,16737541300,6760,6760,6760,6760,0
20240109,194600,16737541300,6760,6760,6760,6760,0
20240109,194500,16737541300,6760,6760,6760,6760,0
20240109,194400,16737541300,6760,6760,6760,6760,0
20240109,194300,16737541300,6760,6760,6760,6760,0
20240109,194200,16737541300,6760,6760,6760,6760,0
20240109,194100,16737541300,6760,6760,6760,6760,0
20240109,194000,16737541300,6760,6760,6760,6760,0
20240109,193900,16737541300,6760,6760,6760,6760,0
20240109,193800,16737541300,6760,6760,6760,6760,0
20240109,193700,16737541300,6760,6760,6760,6760,0
20240109,193600,16737541300,6760,6760,6760,6760,0
20240109,193500,16737541300,6760,6760,6760,6760,0
20240109,193400,16737541300,6760,6760,6760,6760,0
20240109,193300,16737541300,6760,6760,6760,6760,0
20240109,193200,16737541300,6760,6760,6760,6760,0
20240109,193100,16737541300,6760,6760,6760,6760,0
20240109,193000,16737541300,6760,6760,6760,6760,0
20240109,192900,16737541300,6760,6760,6760,6760,0
20240109,192800,16737541300,6760,6760,6760,6760,0
20240109,192700,16737541300,6760,6760,6760,6760,0
20240109,192600,16737541300,6760,6760,6760,6760,0
20240109,192500,16737541300,6760,6760,6760,6760,0
20240109,192400,16737541300,6760,6760,6760,6760,0
20240109,192300,16737541300,6760,6760,6760,6760,0
20240109,192200,16737541300,6760,6760,6760,6760,20617
20240109,192100,16737541300,6760,6760,6760,6760,0
20240109,192000,16737541300,6760,6760,6760,6760,0
20240109,191900,16737541300,6760,6760,6760,6760,0
20240109,191800,16737541300,6760,6760,6760,6760,0
20240109,191700,16737541300,6760,6760,6760,6760,0
20240109,191600,16737541300,6760,6760,6760,6760,0
20240109,191500,16737541300,6760,6760,6760,6760,0
20240109,191400,16737541300,6760,6760,6760,6760,0
20240109,191300,16737541300,6760,6760,6760,6760,0
20240109,191200,16737541300,6760,6760,6760,6760,0
20240109,191100,16737541300,6760,6760,6760,6760,0
20240109,191000,16737541300,6760,6760,6760,6760,0
20240109,190900,16737541300,6760,6760,6760,6760,0
20240109,190800,16737541300,6760,6760,6760,6760,0
20240109,190700,16737541300,6760,6760,6760,6760,0
20240109,190600,16737541300,6760,6760,6760,6760,0
20240109,190500,16737541300,6760,6760,6760,6760,0
20240109,190400,16737541300,6760,6760,6760,6760,0
20240109,190300,16737541300,6760,6760,6760,6760,0
20240109,190200,16737541300,6760,6760,6760,6760,0
20240109,190100,16737541300,6760,6760,6760,6760,0
20240109,190000,16737541300,6760,6760,6760,6760,0
20240109,185900,16737541300,6760,6760,6760,6760,0
20240109,185800,16737541300,6760,6760,6760,6760,0
20240109,185700,16737541300,6760,6760,6760,6760,0
20240109,185600,16737541300,6760,6760,6760,6760,0
20240109,185500,16737541300,6760,6760,6760,6760,0
20240109,185400,16737541300,6760,6760,6760,6760,0
20240109,185300,16737541300,6760,6760,6760,6760,0
20240109,185200,16737541300,6760,6760,6760,6760,20617
20240109,185100,16737541300,6760,6760,6760,6760,0
20240109,185000,16737541300,6760,6760,6760,6760,0
20240109,184900,16737541300,6760,6760,6760,6760,0
20240109,184800,16737541300,6760,6760,6760,6760,0
20240109,184700,16737541300,6760,6760,6760,6760,0
20240109,184600,16737541300,6760,6760,6760,6760,0
20240109,184500,16737541300,6760,6760,6760,6760,0
20240109,184400,16737541300,6760,6760,6760,6760,0
20240109,184300,16737541300,6760,6760,6760,6760,0
20240109,184200,16737541300,6760,6760,6760,6760,0
20240109,184100,16737541300,6760,6760,6760,6760,0
20240109,184000,16737541300,6760,6760,6760,6760,0
20240109,183900,16737541300,6760,6760,6760,6760,0
20240109,183800,16737541300,6760,6760,6760,6760,0
20240109,183700,16737541300,6760,6760,6760,6760,0
20240109,183600,16737541300,6760,6760,6760,6760,0
20240109,183500,16737541300,6760,6760,6760,6760,0
20240109,183400,16737541300,6760,6760,6760,6760,0
20240109,183300,16737541300,6760,6760,6760,6760,0
20240109,183200,16737541300,6760,6760,6760,6760,0
20240109,183100,16737541300,6760,6760,6760,6760,0
20240109,183000,16737541300,6760,6760,6760,6760,0
20240109,182900,16737541300,6760,6760,6760,6760,0
20240109,182800,16737541300,6760,6760,6760,6760,0
20240109,182700,16737541300,6760,6760,6760,6760,0
20240109,182600,16737541300,6760,6760,6760,6760,0
20240109,182500,16737541300,6760,6760,6760,6760,0
20240109,182400,16737541300,6760,6760,6760,6760,0
20240109,182300,16737541300,6760,6760,6760,6760,0
20240109,182200,16737541300,6760,6760,6760,6760,20617
20240109,182100,16737541300,6760,6760,6760,6760,0
20240109,182000,16737541300,6760,6760,6760,6760,0
20240109,181900,16737541300,6760,6760,6760,6760,0
20240109,181800,16737541300,6760,6760,6760,6760,0
20240109,181700,16737541300,6760,6760,6760,6760,0
20240109,181600,16737541300,6760,6760,6760,6760,0
20240109,181500,16737541300,6760,6760,6760,6760,0
20240109,181400,16737541300,6760,6760,6760,6760,0
20240109,181300,16737541300,6760,6760,6760,6760,0
20240109,181200,16737541300,6760,6760,6760,6760,0
20240109,181100,16737541300,6760,6760,6760,6760,0
20240109,181000,16737541300,6760,6760,6760,6760,0
20240109,180900,16737541300,6760,6760,6760,6760,0
20240109,180800,16737541300,6760,6760,6760,6760,0
20240109,180700,16737541300,6760,6760,6760,6760,0
20240109,180600,16737541300,6760,6760,6760,6760,0
20240109,180500,16737541300,6760,6760,6760,6760,0
20240109,180400,16737541300,6760,6760,6760,6760,0
20240109,180300,16737541300,6760,6760,6760,6760,0
20240109,180200,16737541300,6760,6760,6760,6760,0
20240109,180100,16737541300,6760,6760,6760,6760,0
20240109,180000,16737541300,6760,6760,6760,6760,0
20240109,175900,16737541300,6760,6760,6760,6760,0
20240109,175800,16737541300,6760,6760,6760,6760,0
20240109,175700,16737541300,6760,6760,6760,6760,0
20240109,175600,16737541300,6760,6760,6760,6760,0
20240109,175500,16737541300,6760,6760,6760,6760,0
20240109,175400,16737541300,6760,6760,6760,6760,0
20240109,175300,16737541300,6760,6760,6760,6760,0
20240109,175200,16737541300,6760,6760,6760,6760,20617
20240109,175100,16737541300,6760,6760,6760,6760,0
20240109,175000,16737541300,6760,6760,6760,6760,0
20240109,174900,16737541300,6760,6760,6760,6760,0
20240109,174800,16737541300,6760,6760,6760,6760,0
20240109,174700,16737541300,6760,6760,6760,6760,0
20240109,174600,16737541300,6760,6760,6760,6760,0
20240109,174500,16737541300,6760,6760,6760,6760,0
20240109,174400,16737541300,6760,6760,6760,6760,0
20240109,174300,16737541300,6760,6760,6760,6760,0
20240109,174200,16737541300,6760,6760,6760,6760,0
20240109,174100,16737541300,6760,6760,6760,6760,0
20240109,174000,16737541300,6760,6760,6760,6760,0
20240109,173900,16737541300,6760,6760,6760,6760,0
20240109,173800,16737541300,6760,6760,6760,6760,0
20240109,173700,16737541300,6760,6760,6760,6760,0
20240109,173600,16737541300,6760,6760,6760,6760,0
20240109,173500,16737541300,6760,6760,6760,6760,0
20240109,173400,16737541300,6760,6760,6760,6760,0
20240109,173300,16737541300,6760,6760,6760,6760,0
20240109,173200,16737541300,6760,6760,6760,6760,0
20240109,173100,16737541300,6760,6760,6760,6760,0
20240109,173000,16737541300,6760,6760,6760,6760,0
20240109,172900,16737541300,6760,6760,6760,6760,0
20240109,172800,16737541300,6760,6760,6760,6760,0
20240109,172700,16737541300,6760,6760,6760,6760,0
20240109,172600,16737541300,6760,6760,6760,6760,0
20240109,172500,16737541300,6760,6760,6760,6760,0
20240109,172400,16737541300,6760,6760,6760,6760,0
20240109,172300,16737541300,6760,6760,6760,6760,0
20240109,172200,16737541300,6760,6760,6760,6760,20617
20240109,172100,16737541300,6760,6760,6760,6760,0
20240109,172000,16737541300,6760,6760,6760,6760,0
20240109,171900,16737541300,6760,6760,6760,6760,0
20240109,171800,16737541300,6760,6760,6760,6760,0
20240109,171700,16737541300,6760,6760,6760,6760,0
20240109,171600,16737541300,6760,6760,6760,6760,0
20240109,171500,16737541300,6760,6760,6760,6760,0
20240109,171400,16737541300,6760,6760,6760,6760,0
20240109,171300,16737541300,6760,6760,6760,6760,0
20240109,171200,16737541300,6760,6760,6760,6760,0
20240109,171100,16737541300,6760,6760,6760,6760,0
20240109,171000,16737541300,6760,6760,6760,6760,0
20240109,170900,16737541300,6760,6760,6760,6760,0
20240109,170800,16737541300,6760,6760,6760,6760,0
20240109,170700,16737541300,6760,6760,6760,6760,0
20240109,170600,16737541300,6760,6760,6760,6760,0
20240109,170500,16737541300,6760,6760,6760,6760,0
20240109,170400,16737541300,6760,6760,6760,6760,0
20240109,170300,16737541300,6760,6760,6760,6760,0
20240109,170200,16737541300,6760,6760,6760,6760,0
20240109,170100,16737541300,6760,6760,6760,6760,0
20240109,170000,16737541300,6760,6760,6760,6760,0
20240109,165900,16737541300,6760,6760,6760,6760,0
20240109,165800,16737541300,6760,6760,6760,6760,0
20240109,165700,16737541300,6760,6760,6760,6760,0
20240109,165600,16737541300,6760,6760,6760,6760,0
20240109,165500,16737541300,6760,6760,6760,6760,0
20240109,165400,16737541300,6760,6760,6760,6760,0
20240109,165300,16737541300,6760,6760,6760,6760,0
20240109,165200,16737541300,6760,6760,6760,6760,20617
20240109,165100,16737541300,6760,6760,6760,6760,0
20240109,165000,16737541300,6760,6760,6760,6760,0
20240109,164900,16737541300,6760,6760,6760,6760,0
20240109,164800,16737541300,6760,6760,6760,6760,0
20240109,164700,16737541300,6760,6760,6760,6760,0
20240109,164600,16737541300,6760,6760,6760,6760,0
20240109,164500,16737541300,6760,6760,6760,6760,0
20240109,164400,16737541300,6760,6760,6760,6760,0
20240109,164300,16737541300,6760,6760,6760,6760,0
20240109,164200,16737541300,6760,6760,6760,6760,0
20240109,164100,16737541300,6760,6760,6760,6760,0
20240109,164000,16737541300,6760,6760,6760,6760,0
20240109,163900,16737541300,6760,6760,6760,6760,0
20240109,163800,16737541300,6760,6760,6760,6760,0
20240109,163700,16737541300,6760,6760,6760,6760,0
20240109,163600,16737541300,6760,6760,6760,6760,0
20240109,163500,16737541300,6760,6760,6760,6760,0
20240109,163400,16737541300,6760,6760,6760,6760,0
20240109,163300,16737541300,6760,6760,6760,6760,0
20240109,163200,16737541300,6760,6760,6760,6760,0
20240109,163100,16737541300,6760,6760,6760,6760,0
20240109,163000,16737541300,6760,6760,6760,6760,0
20240109,162900,16737541300,6760,6760,6760,6760,0
20240109,162800,16737541300,6760,6760,6760,6760,0
20240109,162700,16737541300,6760,6760,6760,6760,0
20240109,162600,16737541300,6760,6760,6760,6760,0
20240109,162500,16737541300,6760,6760,6760,6760,0
20240109,162400,16737541300,6760,6760,6760,6760,0
20240109,162300,16737541300,6760,6760,6760,6760,0
20240109,162200,16737541300,6760,6760,6760,6760,20617
20240109,162100,16737541300,6760,6760,6760,6760,0
20240109,162000,16737541300,6760,6760,6760,6760,0
20240109,161900,16737541300,6760,6760,6760,6760,0
20240109,161800,16737541300,6760,6760,6760,6760,0
20240109,161700,16737541300,6760,6760,6760,6760,0
20240109,161600,16737541300,6760,6760,6760,6760,0
20240109,161500,16737541300,6760,6760,6760,6760,0
20240109,161400,16737541300,6760,6760,6760,6760,0
20240109,161300,16737541300,6760,6760,6760,6760,0
20240109,161200,16737541300,6760,6760,6760,6760,0
20240109,161100,16737541300,6760,6760,6760,6760,0
20240109,161000,16737541300,6760,6760,6760,6760,0
20240109,160900,16737541300,6760,6760,6760,6760,0
20240109,160800,16737541300,6760,6760,6760,6760,0
20240109,160700,16737541300,6760,6760,6760,6760,0
20240109,160600,16737541300,6760,6760,6760,6760,0
20240109,160500,16737541300,6760,6760,6760,6760,0
20240109,160400,16737541300,6760,6760,6760,6760,0
20240109,160300,16737541300,6760,6760,6760,6760,0
20240109,160200,16737541300,6760,6760,6760,6760,0
20240109,160100,16737541300,6760,6760,6760,6760,0
20240109,160000,16737541300,6760,6760,6760,6760,0
20240109,155900,16737541300,6760,6760,6760,6760,0
20240109,155800,16737541300,6760,6760,6760,6760,0
20240109,155700,16737541300,6760,6760,6760,6760,0
20240109,155600,16737541300,6760,6760,6760,6760,0
20240109,155500,16737541300,6760,6760,6760,6760,0
20240109,155400,16737541300,6760,6760,6760,6760,0
20240109,155300,16737541300,6760,6760,6760,6760,0
20240109,155200,16737541300,6760,6760,6760,6760,20617
20240109,155100,16737541300,6760,6760,6760,6760,0
20240109,155000,16737541300,6760,6760,6760,6760,0
20240109,154900,16737541300,6760,6760,6760,6760,0
20240109,154800,16737541300,6760,6760,6760,6760,0
20240109,154700,16737541300,6760,6760,6760,6760,0
20240109,154600,16737541300,6760,6760,6760,6760,0
20240109,154500,16737541300,6760,6760,6760,6760,0
20240109,154400,16737541300,6760,6760,6760,6760,0
20240109,154300,16737541300,6760,6760,6760,6760,0
20240109,154200,16737541300,6760,6760,6760,6760,0
20240109,154100,16737541300,6760,6760,6760,6760,0
20240109,154000,16737541300,6760,6760,6760,6760,0
20240109,153900,16737541300,6760,6760,6760,6760,0
20240109,153800,16737541300,6760,6760,6760,6760,0
20240109,153700,16737541300,6760,6760,6760,6760,0
20240109,153600,16737541300,6760,6760,6760,6760,0
20240109,153500,16737541300,6760,6760,6760,6760,0
20240109,153400,16737541300,6760,6760,6760,6760,0
20240109,153300,16737541300,6760,6760,6760,6760,0
20240109,153200,16737541300,6760,6760,6760,6760,0
20240109,153100,16737541300,6760,6760,6760,6760,0
20240109,153000,16737541300,6760,6760,6760,6760,20617
20240109,152900,16598170380,6750,6750,6750,6750,0
20240109,152800,16598170380,6750,6750,6750,6750,0
20240109,152700,16598170380,6750,6750,6750,6750,0
20240109,152600,16598170380,6750,6750,6750,6750,0
20240109,152500,16598170380,6750,6750,6750,6750,0
20240109,152400,16598170380,6750,6750,6750,6750,0
20240109,152300,16598170380,6750,6750,6750,6750,0
20240109,152200,16598170380,6750,6750,6750,6750,0
20240109,152100,16598170380,6750,6750,6750,6750,0
20240109,152000,16598170380,6750,6750,6750,6750,0
20240109,151900,16598170380,6750,6750,6770,6750,13236
20240109,151800,16508796700,6760,6760,6770,6750,3621
20240109,151700,16484315050,6760,6760,6770,6750,10000
20240109,151600,16416695510,6760,6770,6780,6760,4206
20240109,151500,16388218430,6770,6770,6780,6760,4135
20240109,151400,16360224790,6770,6760,6770,6750,5810
20240109,151300,16320904920,6760,6760,6760,6750,9542
20240109,151200,16256473490,6760,6740,6770,6730,8615
20240109,151100,16198278970,6740,6730,6750,6730,7235
20240109,151000,16149524310,6730,6730,6730,6720,2879
20240109,150900,16130149670,6730,6740,6740,6730,1579
20240109,150800,16119520990,6740,6730,6740,6730,2561
20240109,150700,16102283950,6740,6730,6740,6730,3501
20240109,150600,16078711120,6740,6740,6740,6720,1009
20240109,150500,16071919210,6740,6740,6740,6730,2802
20240109,150400,16053050480,6730,6720,6730,6720,5874
20240109,150300,16013566850,6720,6720,6740,6720,3050
20240109,150200,15993061910,6730,6720,6740,6720,2490
20240109,150100,15976299230,6710,6730,6730,6710,1138
20240109,150000,15968649690,6730,6710,6730,6710,2777
20240109,145900,15949971370,6710,6700,6720,6700,560
20240109,145800,15946217490,6700,6710,6720,6700,476
20240109,145700,15943025780,6720,6720,6720,6720,238
20240109,145600,15941426420,6720,6710,6720,6700,2252
20240109,145500,15926315910,6700,6710,6720,6700,2873
20240109,145400,15907045970,6710,6710,6710,6710,458
20240109,145300,15903972790,6710,6680,6710,6680,2088
20240109,145200,15889975920,6700,6700,6700,6680,1692
20240109,145100,15878663190,6700,6680,6700,6680,995
20240109,145000,15872016430,6680,6680,6700,6680,574
20240109,144900,15868181160,6680,6680,6690,6680,1007
20240109,144800,15861454240,6690,6700,6700,6680,776
20240109,144700,15856269570,6700,6670,6700,6670,1649
20240109,144600,15845259620,6670,6680,6690,6670,1723
20240109,144500,15833750800,6680,6680,6690,6670,3119
20240109,144400,15812926250,6680,6690,6690,6680,578
20240109,144300,15809065190,6690,6700,6700,6680,2864
20240109,144200,15789914290,6700,6690,6700,6690,1108
20240109,144100,15782497510,6690,6690,6700,6690,187
20240109,144000,15781246450,6690,6690,6700,6690,649
20240109,143900,15776902570,6690,6680,6690,6680,2048
20240109,143800,15763220540,6680,6700,6700,6680,10236
20240109,143700,15694720280,6710,6700,6710,6700,2462
20240109,143600,15678224870,6710,6700,6720,6700,869
20240109,143500,15672398180,6700,6710,6710,6700,1295
20240109,143400,15663720440,6710,6710,6710,6700,4220
20240109,143300,15635409860,6720,6710,6720,6710,230
20240109,143200,15633865510,6710,6720,6720,6710,1484
20240109,143100,15623907470,6720,6720,6730,6710,1941
20240109,143000,15610872820,6730,6720,6730,6710,1460
20240109,142900,15601062560,6710,6720,6730,6710,982
20240109,142800,15594461310,6730,6720,6730,6710,446
20240109,142700,15591465830,6720,6710,6720,6710,635
20240109,142600,15587204920,6710,6730,6730,6710,740
20240109,142500,15582230470,6730,6720,6730,6720,1693
20240109,142400,15570839490,6720,6730,6730,6720,2765
20240109,142300,15552240100,6730,6730,6730,6730,197
20240109,142200,15550914290,6730,6740,6740,6730,34
20240109,142100,15550685170,6740,6740,6740,6740,1117
20240109,142000,15543156590,6740,6710,6740,6710,2879
20240109,141900,15523809970,6710,6720,6720,6710,1035
20240109,141800,15516861240,6730,6720,6730,6720,108
20240109,141700,15516135400,6740,6720,6740,6720,1193
20240109,141600,15508117220,6720,6730,6730,6720,151
20240109,141500,15507101260,6720,6710,6730,6710,4487
20240109,141400,15476922810,6710,6710,6710,6710,161
20240109,141300,15475842500,6710,6710,6710,6700,961
20240109,141200,15469395980,6710,6700,6720,6690,1952
20240109,141100,15456315460,6700,6710,6710,6690,9697
20240109,141000,15391338900,6710,6720,6720,6710,4157
20240109,140900,15363433120,6720,6730,6730,6720,3810
20240109,140800,15337825830,6730,6730,6730,6720,984
20240109,140700,15331203980,6730,6740,6740,6730,1799
20240109,140600,15319091660,6740,6740,6750,6740,1688
20240109,140500,15307714340,6740,6740,6750,6730,3723
20240109,140400,15282604180,6730,6740,6740,6720,784
20240109,140300,15277330610,6740,6740,6740,6730,61
20240109,140200,15276919670,6740,6730,6740,6720,924
20240109,140100,15270703130,6740,6740,6740,6740,251
20240109,140000,15269011390,6740,6730,6740,6730,827
20240109,135900,15263439060,6730,6720,6730,6720,158
20240109,135800,15262376260,6730,6730,6730,6720,363
20240109,135700,15259933490,6730,6730,6730,6720,1688
20240109,135600,15248585360,6730,6720,6730,6720,322
20240109,135500,15246419420,6730,6730,6740,6720,1831
20240109,135400,15234103600,6740,6730,6740,6730,201
20240109,135300,15232750080,6730,6740,6740,6730,363
20240109,135200,15230306090,6740,6740,6740,6720,2834
20240109,135100,15211229290,6750,6750,6760,6740,8351
20240109,135000,15154845900,6750,6750,6770,6740,7259
20240109,134900,15105777340,6750,6740,6750,6740,3615
20240109,134800,15081390340,6740,6720,6740,6720,3686
20240109,134700,15056574670,6720,6720,6730,6720,2176
20240109,134600,15041951940,6730,6720,6730,6720,762
20240109,134500,15036831290,6720,6710,6720,6700,2149
20240109,134400,15022404350,6700,6710,6710,6700,769
20240109,134300,15017245360,6710,6700,6710,6700,229
20240109,134200,15015708780,6700,6710,6710,6700,921
20240109,134100,15009537880,6710,6700,6710,6700,2150
20240109,134000,14995121080,6700,6700,6700,6690,2248
20240109,133900,14980061480,6680,6680,6700,6680,504
20240109,133800,14976690890,6680,6690,6690,6680,214
20240109,133700,14975260230,6680,6680,6680,6680,340
20240109,133600,14972989030,6680,6680,6680,6670,1170
20240109,133500,14965180200,6680,6690,6690,6680,1245
20240109,133400,14956854600,6680,6660,6690,6660,2641
20240109,133300,14939208920,6660,6660,6670,6650,1515
20240109,133200,14929123230,6650,6660,6660,6650,1176
20240109,133100,14921292210,6660,6650,6660,6650,1032
20240109,133000,14914421090,6680,6650,6680,6650,517
20240109,132900,14910982840,6650,6680,6680,6650,6068
20240109,132800,14870572510,6660,6660,6680,6660,3468
20240109,132700,14847464690,6660,6670,6670,6660,799
20240109,132600,14842142880,6670,6680,6680,6670,306
20240109,132500,14840101560,6680,6670,6680,6670,1283
20240109,132400,14831536610,6670,6670,6670,6660,3323
20240109,132300,14809377960,6670,6690,6690,6670,1274
20240109,132200,14800875510,6690,6680,6690,6680,572
20240109,132100,14797053330,6680,6680,6690,6660,5771
20240109,132000,14758550690,6680,6690,6690,6680,750
20240109,131900,14753536720,6690,6700,6700,6680,1032
20240109,131800,14746639390,6700,6700,6700,6700,1236
20240109,131700,14738358190,6700,6690,6710,6680,733
20240109,131600,14733459330,6700,6700,6700,6690,1517
20240109,131500,14723295870,6680,6690,6690,6680,841
20240109,131400,14717672430,6690,6680,6690,6680,971
20240109,131300,14711177690,6690,6690,6700,6670,1671
20240109,131200,14699995490,6690,6690,6700,6670,1326
20240109,131100,14691144520,6690,6680,6690,6660,1899
20240109,131000,14678485750,6690,6680,6690,6670,2290
20240109,130900,14663190210,6680,6680,6680,6670,208
20240109,130800,14661801510,6670,6650,6680,6650,2872
20240109,130700,14642648010,6670,6660,6670,6650,1191
20240109,130600,14634714850,6660,6660,6670,6660,1521
20240109,130500,14624579990,6660,6680,6680,6660,2661
20240109,130400,14606840290,6680,6680,6690,6680,956
20240109,130300,14600454200,6670,6650,6670,6640,8642
20240109,130200,14542959190,6650,6660,6670,6650,6533
20240109,130100,14499483360,6660,6680,6680,6660,1607
20240109,130000,14488778310,6670,6670,6670,6670,897
20240109,125900,14482795320,6670,6670,6670,6660,991
20240109,125800,14476185850,6670,6670,6670,6670,875
20240109,125700,14470349600,6670,6680,6680,6660,1691
20240109,125600,14459065370,6680,6680,6680,6680,113
20240109,125500,14458310530,6660,6680,6680,6660,431
20240109,125400,14455436010,6670,6660,6670,6660,710
20240109,125300,14450706410,6660,6690,6690,6650,10068
20240109,125200,14383562380,6700,6700,6700,6690,111
20240109,125100,14382818720,6700,6690,6700,6690,304
20240109,125000,14380784940,6690,6690,6710,6690,1122
20240109,124900,14373277830,6690,6690,6710,6690,1985
20240109,124800,14359991450,6690,6700,6700,6690,449
20240109,124700,14356986060,6690,6690,6690,6690,135
20240109,124600,14356082910,6690,6710,6710,6690,4385
20240109,124500,14326724610,6700,6700,6710,6690,2193
20240109,124400,14312047590,6690,6700,6700,6680,2157
20240109,124300,14297627770,6700,6700,6700,6700,487
20240109,124200,14294364870,6690,6680,6700,6680,2270
20240109,124100,14279172090,6680,6680,6680,6670,3990
20240109,124000,14252544640,6680,6680,6690,6670,1944
20240109,123900,14239562160,6680,6680,6680,6670,736
20240109,123800,14234650360,6680,6680,6680,6670,845
20240109,123700,14229011830,6680,6670,6680,6670,2280
20240109,123600,14213791370,6660,6670,6680,6660,331
20240109,123500,14211584500,6670,6660,6670,6660,450
20240109,123400,14208583510,6660,6690,6690,6660,6455
20240109,123300,14165482080,6690,6690,6690,6680,3567
20240109,123200,14141624280,6700,6690,6700,6690,891
20240109,123100,14135663170,6690,6680,6700,6680,566
20240109,123000,14131874420,6670,6660,6700,6660,2596
20240109,122900,14114555920,6670,6650,6670,6650,1675
20240109,122800,14103406230,6650,6660,6660,6650,4250
20240109,122700,14075123920,6650,6650,6660,6640,3533
20240109,122600,14051633400,6650,6680,6680,6640,27873
20240109,122500,13866026870,6670,6680,6690,6670,10751
20240109,122400,13794206700,6690,6690,6700,6680,2181
20240109,122300,13779612800,6690,6690,6690,6680,1998
20240109,122200,13766255930,6690,6680,6690,6680,3326
20240109,122100,13744038010,6680,6690,6700,6680,8657
20240109,122000,13686122650,6700,6700,6700,6690,9892
20240109,121900,13619878290,6700,6710,6710,6700,7315
20240109,121800,13570837710,6710,6720,6720,6710,76
20240109,121700,13570327720,6720,6710,6720,6710,2716
20240109,121600,13552103350,6710,6720,6720,6710,4207
20240109,121500,13523871230,6720,6720,6720,6720,732
20240109,121400,13518952190,6720,6720,6730,6720,7411
20240109,121300,13469150160,6730,6740,6740,6720,2109
20240109,121200,13454957430,6740,6740,6740,6730,200
20240109,121100,13453609630,6720,6730,6740,6720,242
20240109,121000,13451980930,6730,6740,6740,6730,1183
20240109,120900,13444017790,6740,6740,6740,6730,203
20240109,120800,13442651270,6740,6740,6740,6730,1695
20240109,120700,13431243660,6740,6730,6740,6730,205
20240109,120600,13429863780,6740,6740,6750,6730,300
20240109,120500,13427841860,6740,6740,6750,6740,1009
20240109,120400,13421041190,6740,6740,6740,6720,383
20240109,120300,13418461190,6740,6720,6740,6720,174
20240109,120200,13417291790,6720,6720,6720,6720,1451
20240109,120100,13407541070,6720,6720,6720,6720,1392
20240109,120000,13398186830,6740,6730,6740,6720,836
20240109,115900,13392553140,6720,6720,6720,6720,1653
20240109,115800,13381444980,6720,6720,6720,6720,802
20240109,115700,13376055540,6720,6730,6730,6720,3192
20240109,115600,13354591130,6730,6730,6730,6720,1153
20240109,115500,13346837210,6730,6730,6730,6730,767
20240109,115400,13341675300,6730,6720,6730,6720,1408
20240109,115300,13332202590,6720,6720,6720,6720,2295
20240109,115200,13316780190,6730,6740,6740,6720,2731
20240109,115100,13298414020,6720,6720,6740,6720,845
20240109,115000,13292735600,6720,6730,6740,6710,3559
20240109,114900,13268830590,6730,6710,6730,6710,12901
20240109,114800,13182033030,6710,6710,6720,6710,1201
20240109,114700,13173967680,6710,6730,6730,6710,5414
20240109,114600,13137618460,6730,6720,6730,6720,350
20240109,114500,13135263370,6720,6720,6720,6720,111
20240109,114400,13134517450,6720,6710,6720,6710,4192
20240109,114300,13106365760,6720,6710,6730,6710,1941
20240109,114200,13093324540,6710,6720,6730,6710,1894
20240109,114100,13080614410,6710,6720,6730,6710,760
20240109,114000,13075510430,6710,6730,6730,6710,3477
20240109,113900,13052144120,6730,6740,6740,6730,271
20240109,113800,13050317780,6740,6740,6740,6740,436
20240109,113700,13047379140,6740,6750,6750,6740,90
20240109,113600,13046771690,6750,6720,6750,6720,1851
20240109,113500,13034301350,6730,6710,6730,6700,2058
20240109,113400,13020503570,6710,6710,6710,6700,10519
20240109,113300,12949961270,6710,6710,6740,6710,1677
20240109,113200,12938708500,6710,6720,6720,6710,5032
20240109,113100,12904918730,6720,6730,6730,6720,1100
20240109,113000,12897517730,6730,6720,6730,6720,2103
20240109,112900,12883380570,6720,6730,6740,6720,1668
20240109,112800,12872157430,6740,6740,6750,6740,505
20240109,112700,12868753710,6740,6720,6740,6720,1650
20240109,112600,12857647440,6720,6740,6740,6720,4855
20240109,112500,12824989890,6740,6730,6740,6730,67
20240109,112400,12824538910,6730,6740,6740,6730,2951
20240109,112300,12804672140,6740,6760,6760,6740,2409
20240109,112200,12788425000,6760,6760,6760,6750,2092
20240109,112100,12774300120,6750,6750,6750,6740,932
20240109,112000,12768010610,6740,6750,6760,6740,1918
20240109,111900,12755066380,6740,6740,6740,6730,1446
20240109,111800,12745320780,6730,6730,6740,6720,1078
20240109,111700,12738074520,6730,6720,6730,6720,1188
20240109,111600,12730089770,6730,6720,6730,6710,1489
20240109,111500,12720081730,6710,6710,6730,6700,8178
20240109,111400,12665216020,6730,6720,6730,6720,2798
20240109,111300,12646413180,6710,6720,6750,6710,2714
20240109,111200,12628131300,6710,6730,6740,6710,7062
20240109,111100,12580683480,6730,6750,6750,6720,2356
20240109,111000,12564828240,6730,6750,6750,6730,2194
20240109,110900,12550043840,6760,6740,6760,6730,442
20240109,110800,12547067290,6730,6750,6750,6730,1380
20240109,110700,12537757890,6750,6760,6760,6750,1412
20240109,110600,12528224960,6750,6770,6770,6750,1863
20240109,110500,12515615480,6770,6750,6790,6730,4318
20240109,110400,12486426700,6740,6750,6750,6740,762
20240109,110300,12481288360,6750,6730,6750,6730,2447
20240109,110200,12464795970,6730,6730,6740,6720,542
20240109,110100,12461149790,6720,6720,6730,6710,3102
20240109,110000,12440302680,6720,6730,6740,6720,5414
20240109,105900,12403876180,6730,6720,6740,6710,1081
20240109,105800,12396598740,6710,6710,6720,6700,5347
20240109,105700,12360731430,6710,6720,6730,6710,1892
20240109,105600,12348023130,6720,6720,6730,6710,2448
20240109,105500,12331572570,6720,6720,6740,6710,925
20240109,105400,12325362290,6710,6720,6740,6710,7628
20240109,105300,12274153460,6720,6730,6760,6720,2394
20240109,105200,12258064270,6760,6730,6760,6720,1345
20240109,105100,12249022270,6730,6740,6760,6720,3205
20240109,105000,12227446980,6740,6740,6770,6720,9868
20240109,104900,12161059530,6740,6750,6750,6740,2550
20240109,104800,12143865140,6750,6760,6760,6740,4494
20240109,104700,12113537180,6760,6770,6770,6760,2639
20240109,104600,12095690260,6770,6770,6780,6760,1661
20240109,104500,12084453710,6790,6790,6790,6770,5051
20240109,104400,12050183490,6790,6810,6810,6790,3701
20240109,104300,12025048820,6790,6800,6810,6790,6161
20240109,104200,11983156280,6800,6800,6810,6800,2350
20240109,104100,11967173690,6810,6810,6810,6800,1855
20240109,104000,11954556120,6800,6810,6810,6790,4298
20240109,103900,11925323780,6800,6810,6820,6800,2120
20240109,103800,11910888890,6810,6830,6840,6800,10746
20240109,103700,11837594090,6830,6810,6840,6800,12127
20240109,103600,11754890790,6800,6810,6810,6790,6544
20240109,103500,11710376750,6810,6790,6810,6780,19459
20240109,103400,11578117340,6780,6760,6790,6760,11085
20240109,103300,11503045180,6770,6760,6770,6750,1953
20240109,103200,11489841880,6750,6750,6760,6750,896
20240109,103100,11483793870,6750,6770,6780,6750,2360
20240109,103000,11467840360,6770,6770,6770,6760,4127
20240109,102900,11439921960,6750,6750,6770,6750,1612
20240109,102800,11429030770,6750,6750,6770,6740,2971
20240109,102700,11408977860,6770,6760,6770,6750,816
20240109,102600,11403464520,6750,6750,6760,6750,1174
20240109,102500,11395538650,6750,6750,6760,6750,1764
20240109,102400,11383621480,6760,6750,6760,6750,336
20240109,102300,11381352970,6760,6750,6760,6750,2246
20240109,102200,11366184980,6750,6750,6760,6750,1993
20240109,102100,11352723440,6750,6740,6760,6740,3877
20240109,102000,11326531240,6740,6730,6740,6730,1899
20240109,101900,11313748960,6730,6730,6730,6710,222
20240109,101800,11312256760,6730,6730,6730,6710,1135
20240109,101700,11304629310,6730,6710,6730,6710,1208
20240109,101600,11296523220,6710,6710,6710,6700,2016
20240109,101500,11283001720,6710,6720,6720,6710,7511
20240109,101400,11232592550,6720,6730,6730,6720,2846
20240109,101300,11213448480,6730,6730,6740,6730,2307
20240109,101200,11197916410,6730,6730,6750,6720,4148
20240109,101100,11169994330,6720,6720,6730,6710,6960
20240109,101000,11123223720,6720,6720,6730,6720,3159
20240109,100900,11101985280,6720,6740,6740,6720,6440
20240109,100800,11058651030,6740,6760,6770,6740,3363
20240109,100700,11035945080,6770,6770,6780,6750,9652
20240109,100600,10970752450,6780,6770,6780,6760,2441
20240109,100500,10954230580,6770,6790,6790,6770,4458
20240109,100400,10924014140,6780,6780,6790,6770,2876
20240109,100300,10904509450,6780,6760,6780,6730,6794
20240109,100200,10858510440,6720,6720,6760,6720,4835
20240109,100100,10825907470,6720,6750,6750,6720,4604
20240109,100000,10794890310,6750,6750,6760,6740,4656
20240109,095900,10763477010,6750,6750,6760,6740,1972
20240109,095800,10750158790,6750,6730,6770,6730,12465
20240109,095700,10666039400,6730,6750,6750,6730,5310
20240109,095600,10630245020,6750,6760,6770,6750,6391
20240109,095500,10587065840,6750,6760,6760,6750,2065
20240109,095400,10573124380,6750,6760,6760,6750,3109
20240109,095300,10552123990,6760,6740,6760,6740,1883
20240109,095200,10539409120,6740,6750,6770,6730,6595
20240109,095100,10494870060,6750,6740,6760,6730,4763
20240109,095000,10462736690,6740,6750,6750,6730,3569
20240109,094900,10438675940,6750,6760,6760,6720,17765
20240109,094800,10318950780,6760,6720,6760,6710,11682
20240109,094700,10240270880,6730,6710,6740,6710,11043
20240109,094600,10165978010,6710,6670,6710,6670,12328
20240109,094500,10083486200,6670,6660,6680,6650,6556
20240109,094400,10039740360,6680,6690,6690,6650,20341
20240109,094300,9904195330,6670,6670,6690,6660,12649
20240109,094200,9819800930,6660,6660,6670,6650,7320
20240109,094100,9771055680,6670,6650,6670,6630,34650
20240109,094000,9540860920,6640,6660,6670,6640,31690
20240109,093900,9330123150,6660,6680,6690,6660,18895
20240109,093800,9204127420,6680,6690,6700,6670,11276
20240109,093700,9128807240,6690,6700,6710,6670,30763
20240109,093600,8923073400,6700,6680,6700,6670,20392
20240109,093500,8786778620,6680,6730,6740,6670,69391
20240109,093400,8321158130,6740,6760,6770,6730,29118
20240109,093300,8124750130,6760,6770,6770,6750,14991
20240109,093200,8023443970,6770,6790,6790,6760,8916
20240109,093100,7963077610,6780,6810,6810,6770,8124
20240109,093000,7907999050,6780,6830,6850,6780,25231
20240109,092900,7736126740,6840,6800,6840,6790,19719
20240109,092800,7601902040,6790,6780,6820,6770,8909
20240109,092700,7541348770,6780,6780,6790,6770,5690
20240109,092600,7502792320,6780,6770,6790,6760,9018
20240109,092500,7441717630,6770,6790,6790,6770,5095
20240109,092400,7407174510,6790,6760,6790,6750,13351
20240109,092300,7316805380,6770,6790,6800,6740,36765
20240109,092200,7068083180,6790,6820,6820,6790,15902
20240109,092100,6959878940,6820,6830,6840,6820,7352
20240109,092000,6909684970,6830,6830,6840,6820,5785
20240109,091900,6870174860,6840,6830,6840,6810,10789
20240109,091800,6796564870,6820,6830,6830,6810,9792
20240109,091700,6729794880,6820,6870,6870,6820,18493
20240109,091600,6603265710,6870,6860,6900,6860,34675
20240109,091500,6364585390,6870,6840,6880,6840,18754
20240109,091400,6236006940,6840,6810,6840,6810,12987
20240109,091300,6147312700,6820,6800,6830,6790,18037
20240109,091200,6024614330,6800,6780,6830,6770,29135
20240109,091100,5826479040,6780,6800,6810,6780,37020
20240109,091000,5574988580,6810,6840,6850,6810,31787
20240109,090900,5357944660,6850,6860,6860,6830,19930
20240109,090800,5221525840,6870,6860,6890,6850,32420
20240109,090700,4998742530,6860,6840,6860,6780,64442
20240109,090600,4559603000,6850,6890,6890,6840,48230
20240109,090500,4228394510,6890,6930,6950,6880,61998
20240109,090400,3799319710,6940,6880,6950,6870,37726
20240109,090300,3539120830,6880,6860,6940,6860,67820
20240109,090200,3070677260,6880,6940,6970,6860,102221
20240109,090100,2364803210,6930,6980,6990,6900,124569
20240109,090000,1500432320,6980,7000,7020,6950,214344