stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,212200,19822966610,6820,6820,6820,6820,46633
20240111,212100,19822966610,6820,6820,6820,6820,0
20240111,212000,19822966610,6820,6820,6820,6820,0
20240111,211900,19822966610,6820,6820,6820,6820,0
20240111,211800,19822966610,6820,6820,6820,6820,0
20240111,211700,19822966610,6820,6820,6820,6820,0
20240111,211600,19822966610,6820,6820,6820,6820,0
20240111,211500,19822966610,6820,6820,6820,6820,0
20240111,211400,19822966610,6820,6820,6820,6820,0
20240111,211300,19822966610,6820,6820,6820,6820,0
20240111,211200,19822966610,6820,6820,6820,6820,0
20240111,211100,19822966610,6820,6820,6820,6820,0
20240111,211000,19822966610,6820,6820,6820,6820,0
20240111,210900,19822966610,6820,6820,6820,6820,0
20240111,210800,19822966610,6820,6820,6820,6820,0
20240111,210700,19822966610,6820,6820,6820,6820,0
20240111,210600,19822966610,6820,6820,6820,6820,0
20240111,210500,19822966610,6820,6820,6820,6820,0
20240111,210400,19822966610,6820,6820,6820,6820,0
20240111,210300,19822966610,6820,6820,6820,6820,0
20240111,210200,19822966610,6820,6820,6820,6820,0
20240111,210100,19822966610,6820,6820,6820,6820,0
20240111,210000,19822966610,6820,6820,6820,6820,0
20240111,205900,19822966610,6820,6820,6820,6820,0
20240111,205800,19822966610,6820,6820,6820,6820,0
20240111,205700,19822966610,6820,6820,6820,6820,0
20240111,205600,19822966610,6820,6820,6820,6820,0
20240111,205500,19822966610,6820,6820,6820,6820,0
20240111,205400,19822966610,6820,6820,6820,6820,0
20240111,205300,19822966610,6820,6820,6820,6820,0
20240111,205200,19822966610,6820,6820,6820,6820,46633
20240111,205100,19822966610,6820,6820,6820,6820,0
20240111,205000,19822966610,6820,6820,6820,6820,0
20240111,204900,19822966610,6820,6820,6820,6820,0
20240111,204800,19822966610,6820,6820,6820,6820,0
20240111,204700,19822966610,6820,6820,6820,6820,0
20240111,204600,19822966610,6820,6820,6820,6820,0
20240111,204500,19822966610,6820,6820,6820,6820,0
20240111,204400,19822966610,6820,6820,6820,6820,0
20240111,204300,19822966610,6820,6820,6820,6820,0
20240111,204200,19822966610,6820,6820,6820,6820,0
20240111,204100,19822966610,6820,6820,6820,6820,0
20240111,204000,19822966610,6820,6820,6820,6820,0
20240111,203900,19822966610,6820,6820,6820,6820,0
20240111,203800,19822966610,6820,6820,6820,6820,0
20240111,203700,19822966610,6820,6820,6820,6820,0
20240111,203600,19822966610,6820,6820,6820,6820,0
20240111,203500,19822966610,6820,6820,6820,6820,0
20240111,203400,19822966610,6820,6820,6820,6820,0
20240111,203300,19822966610,6820,6820,6820,6820,0
20240111,203200,19822966610,6820,6820,6820,6820,0
20240111,203100,19822966610,6820,6820,6820,6820,0
20240111,203000,19822966610,6820,6820,6820,6820,0
20240111,202900,19822966610,6820,6820,6820,6820,0
20240111,202800,19822966610,6820,6820,6820,6820,0
20240111,202700,19822966610,6820,6820,6820,6820,0
20240111,202600,19822966610,6820,6820,6820,6820,0
20240111,202500,19822966610,6820,6820,6820,6820,0
20240111,202400,19822966610,6820,6820,6820,6820,0
20240111,202300,19822966610,6820,6820,6820,6820,0
20240111,202200,19822966610,6820,6820,6820,6820,46633
20240111,202100,19822966610,6820,6820,6820,6820,0
20240111,202000,19822966610,6820,6820,6820,6820,0
20240111,201900,19822966610,6820,6820,6820,6820,0
20240111,201800,19822966610,6820,6820,6820,6820,0
20240111,201700,19822966610,6820,6820,6820,6820,0
20240111,201600,19822966610,6820,6820,6820,6820,0
20240111,201500,19822966610,6820,6820,6820,6820,0
20240111,201400,19822966610,6820,6820,6820,6820,0
20240111,201300,19822966610,6820,6820,6820,6820,0
20240111,201200,19822966610,6820,6820,6820,6820,0
20240111,201100,19822966610,6820,6820,6820,6820,0
20240111,201000,19822966610,6820,6820,6820,6820,0
20240111,200900,19822966610,6820,6820,6820,6820,0
20240111,200800,19822966610,6820,6820,6820,6820,0
20240111,200700,19822966610,6820,6820,6820,6820,0
20240111,200600,19822966610,6820,6820,6820,6820,0
20240111,200500,19822966610,6820,6820,6820,6820,0
20240111,200400,19822966610,6820,6820,6820,6820,0
20240111,200300,19822966610,6820,6820,6820,6820,0
20240111,200200,19822966610,6820,6820,6820,6820,0
20240111,200100,19822966610,6820,6820,6820,6820,0
20240111,200000,19822966610,6820,6820,6820,6820,0
20240111,195900,19822966610,6820,6820,6820,6820,0
20240111,195800,19822966610,6820,6820,6820,6820,0
20240111,195700,19822966610,6820,6820,6820,6820,0
20240111,195600,19822966610,6820,6820,6820,6820,0
20240111,195500,19822966610,6820,6820,6820,6820,0
20240111,195400,19822966610,6820,6820,6820,6820,0
20240111,195300,19822966610,6820,6820,6820,6820,0
20240111,195200,19822966610,6820,6820,6820,6820,46633
20240111,195100,19822966610,6820,6820,6820,6820,0
20240111,195000,19822966610,6820,6820,6820,6820,0
20240111,194900,19822966610,6820,6820,6820,6820,0
20240111,194800,19822966610,6820,6820,6820,6820,0
20240111,194700,19822966610,6820,6820,6820,6820,0
20240111,194600,19822966610,6820,6820,6820,6820,0
20240111,194500,19822966610,6820,6820,6820,6820,0
20240111,194400,19822966610,6820,6820,6820,6820,0
20240111,194300,19822966610,6820,6820,6820,6820,0
20240111,194200,19822966610,6820,6820,6820,6820,0
20240111,194100,19822966610,6820,6820,6820,6820,0
20240111,194000,19822966610,6820,6820,6820,6820,0
20240111,193900,19822966610,6820,6820,6820,6820,0
20240111,193800,19822966610,6820,6820,6820,6820,0
20240111,193700,19822966610,6820,6820,6820,6820,0
20240111,193600,19822966610,6820,6820,6820,6820,0
20240111,193500,19822966610,6820,6820,6820,6820,0
20240111,193400,19822966610,6820,6820,6820,6820,0
20240111,193300,19822966610,6820,6820,6820,6820,0
20240111,193200,19822966610,6820,6820,6820,6820,0
20240111,193100,19822966610,6820,6820,6820,6820,0
20240111,193000,19822966610,6820,6820,6820,6820,0
20240111,192900,19822966610,6820,6820,6820,6820,0
20240111,192800,19822966610,6820,6820,6820,6820,0
20240111,192700,19822966610,6820,6820,6820,6820,0
20240111,192600,19822966610,6820,6820,6820,6820,0
20240111,192500,19822966610,6820,6820,6820,6820,0
20240111,192400,19822966610,6820,6820,6820,6820,0
20240111,192300,19822966610,6820,6820,6820,6820,0
20240111,192200,19822966610,6820,6820,6820,6820,46633
20240111,192100,19822966610,6820,6820,6820,6820,0
20240111,192000,19822966610,6820,6820,6820,6820,0
20240111,191900,19822966610,6820,6820,6820,6820,0
20240111,191800,19822966610,6820,6820,6820,6820,0
20240111,191700,19822966610,6820,6820,6820,6820,0
20240111,191600,19822966610,6820,6820,6820,6820,0
20240111,191500,19822966610,6820,6820,6820,6820,0
20240111,191400,19822966610,6820,6820,6820,6820,0
20240111,191300,19822966610,6820,6820,6820,6820,0
20240111,191200,19822966610,6820,6820,6820,6820,0
20240111,191100,19822966610,6820,6820,6820,6820,0
20240111,191000,19822966610,6820,6820,6820,6820,0
20240111,190900,19822966610,6820,6820,6820,6820,0
20240111,190800,19822966610,6820,6820,6820,6820,0
20240111,190700,19822966610,6820,6820,6820,6820,0
20240111,190600,19822966610,6820,6820,6820,6820,0
20240111,190500,19822966610,6820,6820,6820,6820,0
20240111,190400,19822966610,6820,6820,6820,6820,0
20240111,190300,19822966610,6820,6820,6820,6820,0
20240111,190200,19822966610,6820,6820,6820,6820,0
20240111,190100,19822966610,6820,6820,6820,6820,0
20240111,190000,19822966610,6820,6820,6820,6820,0
20240111,185900,19822966610,6820,6820,6820,6820,0
20240111,185800,19822966610,6820,6820,6820,6820,0
20240111,185700,19822966610,6820,6820,6820,6820,0
20240111,185600,19822966610,6820,6820,6820,6820,0
20240111,185500,19822966610,6820,6820,6820,6820,0
20240111,185400,19822966610,6820,6820,6820,6820,0
20240111,185300,19822966610,6820,6820,6820,6820,0
20240111,185200,19822966610,6820,6820,6820,6820,46633
20240111,185100,19822966610,6820,6820,6820,6820,0
20240111,185000,19822966610,6820,6820,6820,6820,0
20240111,184900,19822966610,6820,6820,6820,6820,0
20240111,184800,19822966610,6820,6820,6820,6820,0
20240111,184700,19822966610,6820,6820,6820,6820,0
20240111,184600,19822966610,6820,6820,6820,6820,0
20240111,184500,19822966610,6820,6820,6820,6820,0
20240111,184400,19822966610,6820,6820,6820,6820,0
20240111,184300,19822966610,6820,6820,6820,6820,0
20240111,184200,19822966610,6820,6820,6820,6820,0
20240111,184100,19822966610,6820,6820,6820,6820,0
20240111,184000,19822966610,6820,6820,6820,6820,0
20240111,183900,19822966610,6820,6820,6820,6820,0
20240111,183800,19822966610,6820,6820,6820,6820,0
20240111,183700,19822966610,6820,6820,6820,6820,0
20240111,183600,19822966610,6820,6820,6820,6820,0
20240111,183500,19822966610,6820,6820,6820,6820,0
20240111,183400,19822966610,6820,6820,6820,6820,0
20240111,183300,19822966610,6820,6820,6820,6820,0
20240111,183200,19822966610,6820,6820,6820,6820,0
20240111,183100,19822966610,6820,6820,6820,6820,0
20240111,183000,19822966610,6820,6820,6820,6820,0
20240111,182900,19822966610,6820,6820,6820,6820,0
20240111,182800,19822966610,6820,6820,6820,6820,0
20240111,182700,19822966610,6820,6820,6820,6820,0
20240111,182600,19822966610,6820,6820,6820,6820,0
20240111,182500,19822966610,6820,6820,6820,6820,0
20240111,182400,19822966610,6820,6820,6820,6820,0
20240111,182300,19822966610,6820,6820,6820,6820,0
20240111,182200,19822966610,6820,6820,6820,6820,46633
20240111,182100,19822966610,6820,6820,6820,6820,0
20240111,182000,19822966610,6820,6820,6820,6820,0
20240111,181900,19822966610,6820,6820,6820,6820,0
20240111,181800,19822966610,6820,6820,6820,6820,0
20240111,181700,19822966610,6820,6820,6820,6820,0
20240111,181600,19822966610,6820,6820,6820,6820,0
20240111,181500,19822966610,6820,6820,6820,6820,0
20240111,181400,19822966610,6820,6820,6820,6820,0
20240111,181300,19822966610,6820,6820,6820,6820,0
20240111,181200,19822966610,6820,6820,6820,6820,0
20240111,181100,19822966610,6820,6820,6820,6820,0
20240111,181000,19822966610,6820,6820,6820,6820,0
20240111,180900,19822966610,6820,6820,6820,6820,0
20240111,180800,19822966610,6820,6820,6820,6820,0
20240111,180700,19822966610,6820,6820,6820,6820,0
20240111,180600,19822966610,6820,6820,6820,6820,0
20240111,180500,19822966610,6820,6820,6820,6820,0
20240111,180400,19822966610,6820,6820,6820,6820,0
20240111,180300,19822966610,6820,6820,6820,6820,0
20240111,180200,19822966610,6820,6820,6820,6820,0
20240111,180100,19822966610,6820,6820,6820,6820,0
20240111,180000,19822966610,6820,6820,6820,6820,0
20240111,175900,19822966610,6820,6820,6820,6820,0
20240111,175800,19822966610,6820,6820,6820,6820,0
20240111,175700,19822966610,6820,6820,6820,6820,0
20240111,175600,19822966610,6820,6820,6820,6820,0
20240111,175500,19822966610,6820,6820,6820,6820,0
20240111,175400,19822966610,6820,6820,6820,6820,0
20240111,175300,19822966610,6820,6820,6820,6820,0
20240111,175200,19822966610,6820,6820,6820,6820,46633
20240111,175100,19822966610,6820,6820,6820,6820,0
20240111,175000,19822966610,6820,6820,6820,6820,0
20240111,174900,19822966610,6820,6820,6820,6820,0
20240111,174800,19822966610,6820,6820,6820,6820,0
20240111,174700,19822966610,6820,6820,6820,6820,0
20240111,174600,19822966610,6820,6820,6820,6820,0
20240111,174500,19822966610,6820,6820,6820,6820,0
20240111,174400,19822966610,6820,6820,6820,6820,0
20240111,174300,19822966610,6820,6820,6820,6820,0
20240111,174200,19822966610,6820,6820,6820,6820,0
20240111,174100,19822966610,6820,6820,6820,6820,0
20240111,174000,19822966610,6820,6820,6820,6820,0
20240111,173900,19822966610,6820,6820,6820,6820,0
20240111,173800,19822966610,6820,6820,6820,6820,0
20240111,173700,19822966610,6820,6820,6820,6820,0
20240111,173600,19822966610,6820,6820,6820,6820,0
20240111,173500,19822966610,6820,6820,6820,6820,0
20240111,173400,19822966610,6820,6820,6820,6820,0
20240111,173300,19822966610,6820,6820,6820,6820,0
20240111,173200,19822966610,6820,6820,6820,6820,0
20240111,173100,19822966610,6820,6820,6820,6820,0
20240111,173000,19822966610,6820,6820,6820,6820,0
20240111,172900,19822966610,6820,6820,6820,6820,0
20240111,172800,19822966610,6820,6820,6820,6820,0
20240111,172700,19822966610,6820,6820,6820,6820,0
20240111,172600,19822966610,6820,6820,6820,6820,0
20240111,172500,19822966610,6820,6820,6820,6820,0
20240111,172400,19822966610,6820,6820,6820,6820,0
20240111,172300,19822966610,6820,6820,6820,6820,0
20240111,172200,19822966610,6820,6820,6820,6820,46633
20240111,172100,19822966610,6820,6820,6820,6820,0
20240111,172000,19822966610,6820,6820,6820,6820,0
20240111,171900,19822966610,6820,6820,6820,6820,0
20240111,171800,19822966610,6820,6820,6820,6820,0
20240111,171700,19822966610,6820,6820,6820,6820,0
20240111,171600,19822966610,6820,6820,6820,6820,0
20240111,171500,19822966610,6820,6820,6820,6820,0
20240111,171400,19822966610,6820,6820,6820,6820,0
20240111,171300,19822966610,6820,6820,6820,6820,0
20240111,171200,19822966610,6820,6820,6820,6820,0
20240111,171100,19822966610,6820,6820,6820,6820,0
20240111,171000,19822966610,6820,6820,6820,6820,0
20240111,170900,19822966610,6820,6820,6820,6820,0
20240111,170800,19822966610,6820,6820,6820,6820,0
20240111,170700,19822966610,6820,6820,6820,6820,0
20240111,170600,19822966610,6820,6820,6820,6820,0
20240111,170500,19822966610,6820,6820,6820,6820,0
20240111,170400,19822966610,6820,6820,6820,6820,0
20240111,170300,19822966610,6820,6820,6820,6820,0
20240111,170200,19822966610,6820,6820,6820,6820,0
20240111,170100,19822966610,6820,6820,6820,6820,0
20240111,170000,19822966610,6820,6820,6820,6820,0
20240111,165900,19822966610,6820,6820,6820,6820,0
20240111,165800,19822966610,6820,6820,6820,6820,0
20240111,165700,19822966610,6820,6820,6820,6820,0
20240111,165600,19822966610,6820,6820,6820,6820,0
20240111,165500,19822966610,6820,6820,6820,6820,0
20240111,165400,19822966610,6820,6820,6820,6820,0
20240111,165300,19822966610,6820,6820,6820,6820,0
20240111,165200,19822966610,6820,6820,6820,6820,46633
20240111,165100,19822966610,6820,6820,6820,6820,0
20240111,165000,19822966610,6820,6820,6820,6820,0
20240111,164900,19822966610,6820,6820,6820,6820,0
20240111,164800,19822966610,6820,6820,6820,6820,0
20240111,164700,19822966610,6820,6820,6820,6820,0
20240111,164600,19822966610,6820,6820,6820,6820,0
20240111,164500,19822966610,6820,6820,6820,6820,0
20240111,164400,19822966610,6820,6820,6820,6820,0
20240111,164300,19822966610,6820,6820,6820,6820,0
20240111,164200,19822966610,6820,6820,6820,6820,0
20240111,164100,19822966610,6820,6820,6820,6820,0
20240111,164000,19822966610,6820,6820,6820,6820,0
20240111,163900,19822966610,6820,6820,6820,6820,0
20240111,163800,19822966610,6820,6820,6820,6820,0
20240111,163700,19822966610,6820,6820,6820,6820,0
20240111,163600,19822966610,6820,6820,6820,6820,0
20240111,163500,19822966610,6820,6820,6820,6820,0
20240111,163400,19822966610,6820,6820,6820,6820,0
20240111,163300,19822966610,6820,6820,6820,6820,0
20240111,163200,19822966610,6820,6820,6820,6820,0
20240111,163100,19822966610,6820,6820,6820,6820,0
20240111,163000,19822966610,6820,6820,6820,6820,0
20240111,162900,19822966610,6820,6820,6820,6820,0
20240111,162800,19822966610,6820,6820,6820,6820,0
20240111,162700,19822966610,6820,6820,6820,6820,0
20240111,162600,19822966610,6820,6820,6820,6820,0
20240111,162500,19822966610,6820,6820,6820,6820,0
20240111,162400,19822966610,6820,6820,6820,6820,0
20240111,162300,19822966610,6820,6820,6820,6820,0
20240111,162200,19822966610,6820,6820,6820,6820,46633
20240111,162100,19822966610,6820,6820,6820,6820,0
20240111,162000,19822966610,6820,6820,6820,6820,0
20240111,161900,19822966610,6820,6820,6820,6820,0
20240111,161800,19822966610,6820,6820,6820,6820,0
20240111,161700,19822966610,6820,6820,6820,6820,0
20240111,161600,19822966610,6820,6820,6820,6820,0
20240111,161500,19822966610,6820,6820,6820,6820,0
20240111,161400,19822966610,6820,6820,6820,6820,0
20240111,161300,19822966610,6820,6820,6820,6820,0
20240111,161200,19822966610,6820,6820,6820,6820,0
20240111,161100,19822966610,6820,6820,6820,6820,0
20240111,161000,19822966610,6820,6820,6820,6820,0
20240111,160900,19822966610,6820,6820,6820,6820,0
20240111,160800,19822966610,6820,6820,6820,6820,0
20240111,160700,19822966610,6820,6820,6820,6820,0
20240111,160600,19822966610,6820,6820,6820,6820,0
20240111,160500,19822966610,6820,6820,6820,6820,0
20240111,160400,19822966610,6820,6820,6820,6820,0
20240111,160300,19822966610,6820,6820,6820,6820,0
20240111,160200,19822966610,6820,6820,6820,6820,0
20240111,160100,19822966610,6820,6820,6820,6820,0
20240111,160000,19822966610,6820,6820,6820,6820,0
20240111,155900,19822966610,6820,6820,6820,6820,0
20240111,155800,19822966610,6820,6820,6820,6820,0
20240111,155700,19822966610,6820,6820,6820,6820,0
20240111,155600,19822966610,6820,6820,6820,6820,0
20240111,155500,19822966610,6820,6820,6820,6820,0
20240111,155400,19822966610,6820,6820,6820,6820,0
20240111,155300,19822966610,6820,6820,6820,6820,0
20240111,155200,19822966610,6820,6820,6820,6820,46633
20240111,155100,19822966610,6820,6820,6820,6820,0
20240111,155000,19822966610,6820,6820,6820,6820,0
20240111,154900,19822966610,6820,6820,6820,6820,0
20240111,154800,19822966610,6820,6820,6820,6820,0
20240111,154700,19822966610,6820,6820,6820,6820,0
20240111,154600,19822966610,6820,6820,6820,6820,0
20240111,154500,19822966610,6820,6820,6820,6820,0
20240111,154400,19822966610,6820,6820,6820,6820,0
20240111,154300,19822966610,6820,6820,6820,6820,0
20240111,154200,19822966610,6820,6820,6820,6820,0
20240111,154100,19822966610,6820,6820,6820,6820,0
20240111,154000,19822966610,6820,6820,6820,6820,0
20240111,153900,19822966610,6820,6820,6820,6820,0
20240111,153800,19822966610,6820,6820,6820,6820,0
20240111,153700,19822966610,6820,6820,6820,6820,0
20240111,153600,19822966610,6820,6820,6820,6820,0
20240111,153500,19822966610,6820,6820,6820,6820,0
20240111,153400,19822966610,6820,6820,6820,6820,0
20240111,153300,19822966610,6820,6820,6820,6820,0
20240111,153200,19822966610,6820,6820,6820,6820,0
20240111,153100,19822966610,6820,6820,6820,6820,0
20240111,153000,19822966610,6820,6820,6820,6820,46633
20240111,152900,19504929550,6840,6840,6840,6840,0
20240111,152800,19504929550,6840,6840,6840,6840,0
20240111,152700,19504929550,6840,6840,6840,6840,0
20240111,152600,19504929550,6840,6840,6840,6840,0
20240111,152500,19504929550,6840,6840,6840,6840,0
20240111,152400,19504929550,6840,6840,6840,6840,0
20240111,152300,19504929550,6840,6840,6840,6840,0
20240111,152200,19504929550,6840,6840,6840,6840,0
20240111,152100,19504929550,6840,6840,6840,6840,0
20240111,152000,19504929550,6840,6840,6840,6840,0
20240111,151900,19504929550,6840,6800,6850,6790,29993
20240111,151800,19300267930,6800,6780,6820,6770,13811
20240111,151700,19206350670,6780,6760,6780,6750,5527
20240111,151600,19168995310,6770,6770,6780,6760,3453
20240111,151500,19145632900,6770,6780,6780,6760,2440
20240111,151400,19129110990,6770,6790,6790,6770,6316
20240111,151300,19086299280,6790,6750,6800,6750,6863
20240111,151200,19039857860,6740,6750,6750,6730,2150
20240111,151100,19025378490,6740,6730,6740,6730,1997
20240111,151000,19011929400,6740,6740,6750,6730,3984
20240111,150900,18985098050,6730,6730,6740,6720,6746
20240111,150800,18939727080,6740,6760,6760,6720,11624
20240111,150700,18861415380,6750,6770,6770,6750,6332
20240111,150600,18818664460,6770,6750,6770,6750,6873
20240111,150500,18772256300,6760,6780,6800,6750,14538
20240111,150400,18673854620,6790,6770,6790,6770,1683
20240111,150300,18662448020,6770,6790,6790,6760,3485
20240111,150200,18638867420,6770,6780,6780,6770,10155
20240111,150100,18570061120,6780,6790,6800,6780,4478
20240111,150000,18539679050,6800,6800,6800,6790,2400
20240111,145900,18523378840,6800,6790,6800,6780,2306
20240111,145800,18507720870,6790,6800,6800,6780,3880
20240111,145700,18481378150,6800,6800,6800,6790,756
20240111,145600,18476244140,6800,6780,6800,6780,1049
20240111,145500,18469121540,6780,6800,6800,6780,4943
20240111,145400,18435569750,6800,6800,6810,6790,3095
20240111,145300,18414536500,6810,6810,6820,6800,1728
20240111,145200,18402762020,6810,6820,6820,6790,5063
20240111,145100,18368302770,6830,6830,6840,6830,6808
20240111,145000,18321765670,6830,6830,6850,6830,7862
20240111,144900,18268015780,6840,6840,6840,6820,8420
20240111,144800,18210511860,6840,6810,6850,6810,31158
20240111,144700,17997803270,6810,6800,6820,6800,10910
20240111,144600,17923483190,6800,6770,6800,6750,5330
20240111,144500,17887336530,6770,6760,6770,6740,5688
20240111,144400,17848932400,6760,6750,6770,6750,767
20240111,144300,17843753780,6750,6770,6780,6750,8296
20240111,144200,17787698840,6780,6760,6780,6760,933
20240111,144100,17781382370,6780,6780,6780,6750,4386
20240111,144000,17751690280,6780,6760,6780,6750,9508
20240111,143900,17687380480,6750,6760,6760,6750,2613
20240111,143800,17669735100,6760,6760,6770,6750,5935
20240111,143700,17629634650,6760,6770,6780,6760,5111
20240111,143600,17595049540,6770,6770,6780,6760,1658
20240111,143500,17583825060,6770,6770,6780,6740,28118
20240111,143400,17393916560,6770,6780,6790,6770,7874
20240111,143300,17340532320,6780,6790,6800,6780,5960
20240111,143200,17300061830,6790,6800,6800,6790,2804
20240111,143100,17281010010,6800,6810,6810,6790,3066
20240111,143000,17260164660,6810,6820,6820,6800,8579
20240111,142900,17201742260,6820,6810,6820,6810,4225
20240111,142800,17172964040,6810,6800,6820,6800,1182
20240111,142700,17164916550,6800,6810,6810,6800,6650
20240111,142600,17119633120,6800,6820,6820,6800,2008
20240111,142500,17105975680,6800,6810,6820,6800,2350
20240111,142400,17089981440,6810,6820,6820,6810,2837
20240111,142300,17070656830,6820,6790,6820,6790,8137
20240111,142200,17015316980,6790,6790,6800,6780,1570
20240111,142100,17004665320,6780,6800,6800,6780,2082
20240111,142000,16990532830,6800,6800,6800,6790,1235
20240111,141900,16982137420,6800,6790,6800,6780,2045
20240111,141800,16968246340,6780,6780,6800,6770,4041
20240111,141700,16940844240,6780,6800,6810,6780,6808
20240111,141600,16894574360,6800,6800,6820,6800,4658
20240111,141500,16862851210,6810,6780,6810,6770,3046
20240111,141400,16842152340,6770,6790,6790,6770,2920
20240111,141300,16822348420,6790,6770,6790,6760,8495
20240111,141200,16764849790,6770,6780,6790,6770,11398
20240111,141100,16687633490,6780,6790,6800,6780,7089
20240111,141000,16639531230,6790,6810,6810,6790,6067
20240111,140900,16598303290,6810,6820,6830,6810,7148
20240111,140800,16549594790,6830,6840,6840,6810,4891
20240111,140700,16516195850,6830,6770,6840,6770,11903
20240111,140600,16435179960,6770,6820,6830,6770,27953
20240111,140500,16245225210,6820,6830,6840,6820,12769
20240111,140400,16158013210,6830,6840,6850,6830,5973
20240111,140300,16117186120,6840,6870,6870,6840,22277
20240111,140200,15964594750,6870,6870,6900,6850,73122
20240111,140100,15461236580,6880,6840,6880,6840,47489
20240111,140000,15135172590,6850,6840,6850,6830,22315
20240111,135900,14982444010,6830,6820,6840,6810,13344
20240111,135800,14891358110,6820,6800,6820,6790,7529
20240111,135700,14840125480,6800,6790,6800,6780,7487
20240111,135600,14789304080,6800,6830,6830,6790,9051
20240111,135500,14727724800,6830,6840,6850,6800,13200
20240111,135400,14637624460,6850,6820,6860,6810,33320
20240111,135300,14409735050,6820,6800,6820,6780,8268
20240111,135200,14353595430,6800,6830,6840,6800,11574
20240111,135100,14274747070,6830,6830,6850,6820,13706
20240111,135000,14181033350,6840,6820,6840,6810,8322
20240111,134900,14124234770,6830,6820,6840,6810,18286
20240111,134800,13999396540,6820,6800,6820,6780,19892
20240111,134700,13864313420,6800,6780,6800,6780,13328
20240111,134600,13773871150,6780,6840,6850,6770,37835
20240111,134500,13516197700,6840,6820,6860,6820,36024
20240111,134400,13269714180,6830,6870,6880,6820,52851
20240111,134300,12907203290,6870,6870,6880,6850,109652
20240111,134200,12153385350,6880,6850,6880,6810,74462
20240111,134100,11643279130,6840,6880,6880,6770,94021
20240111,134000,11000530940,6880,6820,6880,6810,115565
20240111,133900,10208898030,6820,6670,6840,6660,103883
20240111,133800,9501813570,6670,6690,6690,6660,4097
20240111,133700,9474471120,6690,6720,6720,6690,6452
20240111,133600,9431163570,6720,6690,6720,6690,6784
20240111,133500,9385689560,6690,6650,6700,6650,5947
20240111,133400,9345980590,6650,6640,6650,6640,1073
20240111,133300,9338847520,6640,6640,6650,6630,2217
20240111,133200,9324127490,6640,6640,6640,6640,1833
20240111,133100,9311956370,6650,6650,6650,6650,1772
20240111,133000,9300172570,6650,6650,6650,6640,1693
20240111,132900,9288916630,6660,6660,6660,6660,30
20240111,132800,9288716830,6660,6650,6660,6650,520
20240111,132700,9285258810,6650,6650,6660,6650,726
20240111,132600,9280430890,6650,6650,6650,6650,1400
20240111,132500,9271120890,6650,6650,6650,6650,504
20240111,132400,9267769290,6660,6650,6660,6650,663
20240111,132300,9263358830,6650,6650,6650,6640,162
20240111,132200,9262281560,6650,6640,6650,6640,183
20240111,132100,9261066340,6640,6640,6640,6640,43
20240111,132000,9260780820,6640,6640,6650,6630,345
20240111,131900,9258491310,6640,6650,6650,6640,1031
20240111,131800,9251643310,6640,6640,6650,6640,51
20240111,131700,9251304560,6650,6660,6660,6650,459
20240111,131600,9248251910,6660,6670,6670,6650,892
20240111,131500,9242316750,6670,6660,6670,6650,2309
20240111,131400,9226935840,6660,6640,6660,6640,1739
20240111,131300,9215363610,6640,6620,6640,6620,4225
20240111,131200,9187391670,6620,6630,6630,6620,1247
20240111,131100,9179128590,6630,6640,6650,6630,855
20240111,131000,9173452400,6650,6620,6660,6620,5103
20240111,130900,9139518920,6610,6600,6610,6590,520
20240111,130800,9136083080,6590,6590,6590,6590,653
20240111,130700,9131779810,6590,6590,6590,6590,205
20240111,130600,9130428860,6590,6600,6600,6590,1271
20240111,130500,9122052670,6590,6600,6600,6590,1033
20240111,130400,9115238200,6600,6610,6610,6600,2635
20240111,130300,9097842390,6610,6630,6630,6600,924
20240111,130200,9091739920,6620,6620,6630,6620,200
20240111,130100,9090415910,6610,6620,6620,6610,287
20240111,130000,9088518490,6620,6610,6620,6600,1265
20240111,125900,9080164400,6600,6610,6610,6600,268
20240111,125800,9078394420,6610,6580,6610,6570,4012
20240111,125700,9051924890,6580,6600,6600,6570,6200
20240111,125600,9011115200,6590,6600,6600,6590,808
20240111,125500,9005782410,6610,6630,6630,6610,263
20240111,125400,9004043880,6610,6610,6610,6610,0
20240111,125300,9004043880,6610,6610,6610,6610,384
20240111,125200,9001505640,6620,6640,6640,6620,890
20240111,125100,8995611220,6640,6630,6640,6630,463
20240111,125000,8992537290,6640,6600,6640,6590,1026
20240111,124900,8985742290,6600,6600,6600,6600,197
20240111,124800,8984442090,6600,6590,6600,6590,613
20240111,124700,8980397340,6600,6590,6600,6590,454
20240111,124600,8977402440,6590,6600,6600,6590,647
20240111,124500,8973138290,6600,6610,6620,6600,647
20240111,124400,8968866440,6600,6620,6620,6600,1507
20240111,124300,8958918300,6610,6610,6620,6600,227
20240111,124200,8957417570,6610,6610,6610,6600,1636
20240111,124100,8946618610,6610,6620,6620,6610,205
20240111,124000,8945263530,6620,6610,6620,6610,224
20240111,123900,8943781340,6610,6600,6620,6600,245
20240111,123800,8942162090,6590,6600,6600,6590,563
20240111,123700,8938447170,6630,6620,6630,6620,98
20240111,123600,8937797480,6630,6630,6630,6630,1
20240111,123500,8937790850,6620,6590,6620,6580,3255
20240111,123400,8916322830,6610,6590,6610,6590,2884
20240111,123300,8897293920,6610,6600,6610,6590,687
20240111,123200,8892761160,6600,6600,6600,6600,1661
20240111,123100,8881798560,6600,6620,6620,6600,200
20240111,123000,8880477620,6600,6600,6620,6600,289
20240111,122900,8878568110,6630,6600,6630,6600,1202
20240111,122800,8870613780,6600,6610,6630,6600,1350
20240111,122700,8861702130,6600,6600,6620,6600,1527
20240111,122600,8851621090,6600,6620,6640,6600,2461
20240111,122500,8835359270,6640,6610,6640,6610,175
20240111,122400,8834199610,6630,6620,6650,6610,620
20240111,122300,8830094600,6660,6610,6660,6610,1456
20240111,122200,8820430810,6630,6600,6630,6600,949
20240111,122100,8814148530,6610,6590,6620,6590,467
20240111,122000,8811065140,6620,6610,6630,6590,1583
20240111,121900,8800614460,6620,6590,6630,6580,2226
20240111,121800,8785937000,6620,6610,6620,6590,1026
20240111,121700,8779168380,6590,6580,6610,6580,1410
20240111,121600,8769876450,6590,6580,6590,6570,1638
20240111,121500,8759094140,6580,6570,6580,6570,647
20240111,121400,8754843290,6580,6570,6580,6570,603
20240111,121300,8750878310,6580,6580,6590,6570,824
20240111,121200,8745462750,6580,6570,6590,6570,1023
20240111,121100,8738739230,6590,6570,6590,6570,2588
20240111,121000,8721730360,6570,6580,6580,6570,2179
20240111,120900,8707406910,6570,6590,6590,6570,1806
20240111,120800,8695529230,6580,6590,6590,6580,71
20240111,120700,8695061360,6590,6580,6590,6570,2858
20240111,120600,8676269950,6580,6580,6590,6570,1286
20240111,120500,8667807780,6580,6580,6590,6580,3913
20240111,120400,8642049330,6590,6580,6600,6580,658
20240111,120300,8637718620,6580,6600,6600,6580,4210
20240111,120200,8609995900,6590,6610,6610,6590,1899
20240111,120100,8597471120,6610,6620,6620,6600,9336
20240111,120000,8535852760,6600,6620,6620,6600,3771
20240111,115900,8510931260,6620,6610,6620,6610,736
20240111,115800,8506059900,6620,6620,6620,6610,317
20240111,115700,8503961860,6620,6620,6630,6620,2105
20240111,115600,8490026210,6620,6620,6640,6620,1467
20240111,115500,8480306910,6620,6620,6620,6610,1089
20240111,115400,8473107220,6620,6640,6650,6620,4025
20240111,115300,8446453320,6640,6650,6650,6640,1351
20240111,115200,8437482380,6650,6650,6650,6650,129
20240111,115100,8436624530,6660,6640,6660,6640,504
20240111,115000,8433274490,6660,6660,6660,6660,50
20240111,114900,8432941490,6660,6660,6660,6660,651
20240111,114800,8428605830,6660,6650,6660,6620,4437
20240111,114700,8399116170,6650,6640,6650,6640,1113
20240111,114600,8391724780,6650,6650,6650,6650,10
20240111,114500,8391658280,6650,6620,6650,6620,123
20240111,114400,8390842330,6630,6630,6640,6630,3876
20240111,114300,8365134610,6650,6660,6660,6650,11
20240111,114200,8365061450,6660,6640,6660,6630,1916
20240111,114100,8352357570,6640,6650,6660,6630,857
20240111,114000,8346667010,6640,6640,6640,6640,169
20240111,113900,8345544850,6640,6640,6660,6640,770
20240111,113800,8340432010,6640,6650,6650,6640,1003
20240111,113700,8333771130,6670,6640,6670,6640,287
20240111,113600,8331863950,6670,6640,6670,6640,558
20240111,113500,8328152270,6640,6660,6660,6640,1161
20240111,113400,8320437920,6670,6660,6670,6660,58
20240111,113300,8320051610,6660,6660,6660,6650,562
20240111,113200,8316313690,6650,6650,6670,6650,335
20240111,113100,8314085920,6650,6650,6670,6640,3922
20240111,113000,8288019300,6650,6670,6670,6650,12
20240111,112900,8287939280,6670,6650,6670,6650,158
20240111,112800,8286888560,6640,6660,6660,6640,1632
20240111,112700,8276042590,6660,6660,6670,6660,520
20240111,112600,8272576320,6650,6650,6680,6650,254
20240111,112500,8270885690,6680,6690,6690,6650,396
20240111,112400,8268249590,6660,6690,6690,6660,2506
20240111,112300,8251555780,6690,6670,6690,6660,1153
20240111,112200,8243874490,6700,6700,6700,6670,821
20240111,112100,8238373880,6700,6700,6700,6670,1070
20240111,112000,8231236560,6700,6670,6700,6670,51
20240111,111900,8230894890,6670,6670,6710,6670,4121
20240111,111800,8203350510,6670,6710,6710,6670,3461
20240111,111700,8180210410,6710,6710,6710,6700,1944
20240111,111600,8167178900,6710,6700,6710,6700,1102
20240111,111500,8159795490,6710,6710,6720,6700,2265
20240111,111400,8144602110,6720,6720,6720,6710,982
20240111,111300,8138004070,6710,6720,6720,6710,387
20240111,111200,8135407090,6700,6710,6720,6700,1837
20240111,111100,8123079930,6720,6720,6720,6710,437
20240111,111000,8120146790,6720,6730,6730,6710,2205
20240111,110900,8105320490,6720,6740,6740,6720,959
20240111,110800,8098867220,6730,6720,6740,6710,2108
20240111,110700,8084689490,6720,6720,6730,6720,1539
20240111,110600,8074345870,6720,6720,6730,6710,1430
20240111,110500,8064734610,6720,6720,6730,6700,5214
20240111,110400,8029707810,6720,6690,6720,6690,5311
20240111,110300,7994123810,6690,6660,6690,6660,3447
20240111,110200,7971108480,6660,6670,6670,6660,704
20240111,110100,7966419680,6670,6650,6670,6650,141
20240111,110000,7965479430,6670,6650,6670,6640,4280
20240111,105900,7937021780,6660,6660,6660,6650,633
20240111,105800,7932806290,6660,6660,6670,6650,1637
20240111,105700,7921905790,6660,6670,6670,6660,221
20240111,105600,7920432020,6670,6670,6670,6670,1433
20240111,105500,7910873910,6660,6670,6670,6660,469
20240111,105400,7907745730,6670,6680,6680,6670,1083
20240111,105300,7900517920,6680,6660,6680,6660,805
20240111,105200,7895149670,6640,6660,6660,6640,789
20240111,105100,7889907940,6660,6630,6660,6630,1319
20240111,105000,7881146610,6640,6650,6650,6630,1200
20240111,104900,7873171920,6640,6650,6650,6640,161
20240111,104800,7872102420,6640,6630,6640,6630,457
20240111,104700,7869069500,6630,6630,6630,6630,2640
20240111,104600,7851566300,6650,6630,6650,6620,706
20240111,104500,7846884030,6630,6650,6650,6630,3003
20240111,104400,7826948260,6650,6640,6650,6640,733
20240111,104300,7822075790,6640,6650,6650,6640,725
20240111,104200,7817261730,6650,6660,6660,6640,1449
20240111,104100,7807622250,6670,6680,6680,6650,1303
20240111,104000,7798948900,6680,6670,6690,6660,2981
20240111,103900,7779036650,6670,6660,6670,6650,1698
20240111,103800,7767727970,6660,6660,6660,6640,781
20240111,103700,7762536970,6650,6640,6650,6640,773
20240111,103600,7757398840,6650,6640,6650,6630,375
20240111,103500,7754910340,6640,6620,6640,6620,1084
20240111,103400,7747727850,6630,6630,6630,6610,5806
20240111,103300,7709330670,6620,6630,6640,6620,7217
20240111,103200,7661510020,6630,6640,6640,6630,826
20240111,103100,7656033370,6640,6630,6640,6620,1579
20240111,103000,7645566220,6630,6630,6640,6620,3237
20240111,102900,7624127730,6620,6630,6640,6620,4938
20240111,102800,7591425980,6620,6650,6660,6620,21805
20240111,102700,7446568710,6660,6680,6680,6660,7636
20240111,102600,7395699600,6670,6680,6680,6670,5754
20240111,102500,7357318410,6680,6670,6680,6670,3292
20240111,102400,7335353000,6680,6680,6690,6670,3500
20240111,102300,7311973750,6680,6690,6700,6680,621
20240111,102200,7307819630,6690,6700,6700,6690,2682
20240111,102100,7289865660,6710,6690,6710,6690,1448
20240111,102000,7280163840,6710,6700,6710,6700,1434
20240111,101900,7270554680,6710,6710,6710,6700,1640
20240111,101800,7259555080,6700,6700,6710,6700,1855
20240111,101700,7247126510,6700,6710,6710,6690,2295
20240111,101600,7231750520,6710,6690,6710,6680,1363
20240111,101500,7222620030,6680,6680,6680,6670,1031
20240111,101400,7215735200,6680,6670,6680,6670,1179
20240111,101300,7207867540,6670,6690,6690,6670,8513
20240111,101200,7151041420,6690,6690,6700,6680,1260
20240111,101100,7142612430,6690,6680,6690,6670,4503
20240111,101000,7112528820,6680,6670,6680,6670,2721
20240111,100900,7094374600,6670,6670,6680,6670,3542
20240111,100800,7070744550,6680,6680,6690,6670,3991
20240111,100700,7044084730,6680,6690,6690,6680,2806
20240111,100600,7025324470,6690,6690,6700,6690,3740
20240111,100500,7000296160,6690,6690,6700,6680,3282
20240111,100400,6978342610,6690,6680,6690,6680,1851
20240111,100300,6965968310,6670,6680,6680,6670,5799
20240111,100200,6927258780,6680,6690,6690,6680,3472
20240111,100100,6904059740,6690,6690,6710,6680,7779
20240111,100000,6851996930,6690,6670,6700,6670,12128
20240111,095900,6770867250,6670,6680,6680,6660,13670
20240111,095800,6679654970,6680,6710,6710,6670,13411
20240111,095700,6589958180,6710,6700,6710,6680,9407
20240111,095600,6527021910,6700,6700,6720,6700,4991
20240111,095500,6493567860,6710,6720,6730,6700,10298
20240111,095400,6424470110,6720,6740,6740,6720,16894
20240111,095300,6310848550,6740,6780,6780,6740,12754
20240111,095200,6224644120,6770,6780,6800,6760,17268
20240111,095100,6107689570,6790,6790,6790,6780,12547
20240111,095000,6022526500,6780,6790,6800,6760,20211
20240111,094900,5885485870,6800,6790,6800,6770,14014
20240111,094800,5790284340,6770,6760,6790,6760,11816
20240111,094700,5710208180,6770,6750,6770,6750,5945
20240111,094600,5669992790,6770,6820,6820,6750,29640
20240111,094500,5469082850,6810,6780,6830,6760,28800
20240111,094400,5273024210,6790,6800,6820,6760,37011
20240111,094300,5021536710,6790,6750,6800,6740,22746
20240111,094200,4867360240,6740,6750,6760,6730,8767
20240111,094100,4808242240,6740,6740,6750,6720,8105
20240111,094000,4753695860,6750,6740,6750,6720,15492
20240111,093900,4649306760,6750,6760,6780,6740,21372
20240111,093800,4504872380,6760,6740,6770,6740,13759
20240111,093700,4411962810,6750,6730,6750,6720,16004
20240111,093600,4304128990,6720,6720,6730,6700,6618
20240111,093500,4259659460,6710,6690,6720,6690,3955
20240111,093400,4233175070,6690,6710,6720,6680,13495
20240111,093300,4142818110,6710,6710,6730,6710,1852
20240111,093200,4130387850,6710,6690,6710,6690,4525
20240111,093100,4100089480,6690,6680,6690,6670,7976
20240111,093000,4046797020,6680,6680,6690,6670,5385
20240111,092900,4010846730,6690,6700,6710,6670,7270
20240111,092800,3962214590,6710,6710,6710,6690,13379
20240111,092700,3872583060,6720,6770,6770,6720,7171
20240111,092600,3824316940,6760,6780,6780,6730,13570
20240111,092500,3732524180,6790,6760,6800,6760,15414
20240111,092400,3627985040,6750,6840,6850,6720,39375
20240111,092300,3360627830,6840,6850,6860,6810,33304
20240111,092200,3132783910,6850,6840,6890,6820,68367
20240111,092100,2664158080,6840,6720,6850,6710,75508
20240111,092000,2150676340,6730,6700,6740,6690,13504
20240111,091900,2059967630,6700,6710,6710,6690,8417
20240111,091800,2003530910,6710,6720,6730,6690,13002
20240111,091700,1916229720,6720,6700,6740,6700,27907
20240111,091600,1728724790,6700,6670,6700,6650,14362
20240111,091500,1632951130,6660,6690,6690,6660,9762
20240111,091400,1567745820,6690,6700,6710,6680,15773
20240111,091300,1462234240,6690,6720,6720,6690,21033
20240111,091200,1321258740,6710,6700,6720,6690,23327
20240111,091100,1164722970,6690,6710,6720,6670,27130
20240111,091000,982937120,6710,6670,6720,6660,53719
20240111,090900,623298450,6670,6600,6670,6590,7077
20240111,090800,576375540,6580,6590,6630,6580,3063
20240111,090700,556168200,6590,6570,6650,6570,13754
20240111,090600,465252400,6570,6520,6570,6520,1782
20240111,090500,453583410,6520,6520,6530,6500,4317
20240111,090400,425462290,6520,6490,6520,6480,12938
20240111,090300,341440160,6490,6500,6510,6480,8897
20240111,090200,283690060,6500,6530,6530,6500,9068
20240111,090100,224586650,6520,6540,6540,6480,18644
20240111,090000,103165710,6550,6580,6590,6530,15701