stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,212100,7989112630,6430,6430,6430,6430,20658
20240112,212000,7989112630,6430,6430,6430,6430,0
20240112,211900,7989112630,6430,6430,6430,6430,0
20240112,211800,7989112630,6430,6430,6430,6430,0
20240112,211700,7989112630,6430,6430,6430,6430,0
20240112,211600,7989112630,6430,6430,6430,6430,0
20240112,211500,7989112630,6430,6430,6430,6430,0
20240112,211400,7989112630,6430,6430,6430,6430,0
20240112,211300,7989112630,6430,6430,6430,6430,0
20240112,211200,7989112630,6430,6430,6430,6430,0
20240112,211100,7989112630,6430,6430,6430,6430,0
20240112,211000,7989112630,6430,6430,6430,6430,0
20240112,210900,7989112630,6430,6430,6430,6430,0
20240112,210800,7989112630,6430,6430,6430,6430,0
20240112,210700,7989112630,6430,6430,6430,6430,0
20240112,210600,7989112630,6430,6430,6430,6430,0
20240112,210500,7989112630,6430,6430,6430,6430,0
20240112,210400,7989112630,6430,6430,6430,6430,0
20240112,210300,7989112630,6430,6430,6430,6430,0
20240112,210200,7989112630,6430,6430,6430,6430,0
20240112,210100,7989112630,6430,6430,6430,6430,0
20240112,210000,7989112630,6430,6430,6430,6430,0
20240112,205900,7989112630,6430,6430,6430,6430,0
20240112,205800,7989112630,6430,6430,6430,6430,0
20240112,205700,7989112630,6430,6430,6430,6430,0
20240112,205600,7989112630,6430,6430,6430,6430,0
20240112,205500,7989112630,6430,6430,6430,6430,0
20240112,205400,7989112630,6430,6430,6430,6430,0
20240112,205300,7989112630,6430,6430,6430,6430,0
20240112,205200,7989112630,6430,6430,6430,6430,0
20240112,205100,7989112630,6430,6430,6430,6430,20658
20240112,205000,7989112630,6430,6430,6430,6430,0
20240112,204900,7989112630,6430,6430,6430,6430,0
20240112,204800,7989112630,6430,6430,6430,6430,0
20240112,204700,7989112630,6430,6430,6430,6430,0
20240112,204600,7989112630,6430,6430,6430,6430,0
20240112,204500,7989112630,6430,6430,6430,6430,0
20240112,204400,7989112630,6430,6430,6430,6430,0
20240112,204300,7989112630,6430,6430,6430,6430,0
20240112,204200,7989112630,6430,6430,6430,6430,0
20240112,204100,7989112630,6430,6430,6430,6430,0
20240112,204000,7989112630,6430,6430,6430,6430,0
20240112,203900,7989112630,6430,6430,6430,6430,0
20240112,203800,7989112630,6430,6430,6430,6430,0
20240112,203700,7989112630,6430,6430,6430,6430,0
20240112,203600,7989112630,6430,6430,6430,6430,0
20240112,203500,7989112630,6430,6430,6430,6430,0
20240112,203400,7989112630,6430,6430,6430,6430,0
20240112,203300,7989112630,6430,6430,6430,6430,0
20240112,203200,7989112630,6430,6430,6430,6430,0
20240112,203100,7989112630,6430,6430,6430,6430,0
20240112,203000,7989112630,6430,6430,6430,6430,0
20240112,202900,7989112630,6430,6430,6430,6430,0
20240112,202800,7989112630,6430,6430,6430,6430,0
20240112,202700,7989112630,6430,6430,6430,6430,0
20240112,202600,7989112630,6430,6430,6430,6430,0
20240112,202500,7989112630,6430,6430,6430,6430,0
20240112,202400,7989112630,6430,6430,6430,6430,0
20240112,202300,7989112630,6430,6430,6430,6430,0
20240112,202200,7989112630,6430,6430,6430,6430,0
20240112,202100,7989112630,6430,6430,6430,6430,20658
20240112,202000,7989112630,6430,6430,6430,6430,0
20240112,201900,7989112630,6430,6430,6430,6430,0
20240112,201800,7989112630,6430,6430,6430,6430,0
20240112,201700,7989112630,6430,6430,6430,6430,0
20240112,201600,7989112630,6430,6430,6430,6430,0
20240112,201500,7989112630,6430,6430,6430,6430,0
20240112,201400,7989112630,6430,6430,6430,6430,0
20240112,201300,7989112630,6430,6430,6430,6430,0
20240112,201200,7989112630,6430,6430,6430,6430,0
20240112,201100,7989112630,6430,6430,6430,6430,0
20240112,201000,7989112630,6430,6430,6430,6430,0
20240112,200900,7989112630,6430,6430,6430,6430,0
20240112,200800,7989112630,6430,6430,6430,6430,0
20240112,200700,7989112630,6430,6430,6430,6430,0
20240112,200600,7989112630,6430,6430,6430,6430,0
20240112,200500,7989112630,6430,6430,6430,6430,0
20240112,200400,7989112630,6430,6430,6430,6430,0
20240112,200300,7989112630,6430,6430,6430,6430,0
20240112,200200,7989112630,6430,6430,6430,6430,0
20240112,200100,7989112630,6430,6430,6430,6430,0
20240112,200000,7989112630,6430,6430,6430,6430,0
20240112,195900,7989112630,6430,6430,6430,6430,0
20240112,195800,7989112630,6430,6430,6430,6430,0
20240112,195700,7989112630,6430,6430,6430,6430,0
20240112,195600,7989112630,6430,6430,6430,6430,0
20240112,195500,7989112630,6430,6430,6430,6430,0
20240112,195400,7989112630,6430,6430,6430,6430,0
20240112,195300,7989112630,6430,6430,6430,6430,0
20240112,195200,7989112630,6430,6430,6430,6430,0
20240112,195100,7989112630,6430,6430,6430,6430,20658
20240112,195000,7989112630,6430,6430,6430,6430,0
20240112,194900,7989112630,6430,6430,6430,6430,0
20240112,194800,7989112630,6430,6430,6430,6430,0
20240112,194700,7989112630,6430,6430,6430,6430,0
20240112,194600,7989112630,6430,6430,6430,6430,0
20240112,194500,7989112630,6430,6430,6430,6430,0
20240112,194400,7989112630,6430,6430,6430,6430,0
20240112,194300,7989112630,6430,6430,6430,6430,0
20240112,194200,7989112630,6430,6430,6430,6430,0
20240112,194100,7989112630,6430,6430,6430,6430,0
20240112,194000,7989112630,6430,6430,6430,6430,0
20240112,193900,7989112630,6430,6430,6430,6430,0
20240112,193800,7989112630,6430,6430,6430,6430,0
20240112,193700,7989112630,6430,6430,6430,6430,0
20240112,193600,7989112630,6430,6430,6430,6430,0
20240112,193500,7989112630,6430,6430,6430,6430,0
20240112,193400,7989112630,6430,6430,6430,6430,0
20240112,193300,7989112630,6430,6430,6430,6430,0
20240112,193200,7989112630,6430,6430,6430,6430,0
20240112,193100,7989112630,6430,6430,6430,6430,0
20240112,193000,7989112630,6430,6430,6430,6430,0
20240112,192900,7989112630,6430,6430,6430,6430,0
20240112,192800,7989112630,6430,6430,6430,6430,0
20240112,192700,7989112630,6430,6430,6430,6430,0
20240112,192600,7989112630,6430,6430,6430,6430,0
20240112,192500,7989112630,6430,6430,6430,6430,0
20240112,192400,7989112630,6430,6430,6430,6430,0
20240112,192300,7989112630,6430,6430,6430,6430,0
20240112,192200,7989112630,6430,6430,6430,6430,0
20240112,192100,7989112630,6430,6430,6430,6430,20658
20240112,192000,7989112630,6430,6430,6430,6430,0
20240112,191900,7989112630,6430,6430,6430,6430,0
20240112,191800,7989112630,6430,6430,6430,6430,0
20240112,191700,7989112630,6430,6430,6430,6430,0
20240112,191600,7989112630,6430,6430,6430,6430,0
20240112,191500,7989112630,6430,6430,6430,6430,0
20240112,191400,7989112630,6430,6430,6430,6430,0
20240112,191300,7989112630,6430,6430,6430,6430,0
20240112,191200,7989112630,6430,6430,6430,6430,0
20240112,191100,7989112630,6430,6430,6430,6430,0
20240112,191000,7989112630,6430,6430,6430,6430,0
20240112,190900,7989112630,6430,6430,6430,6430,0
20240112,190800,7989112630,6430,6430,6430,6430,0
20240112,190700,7989112630,6430,6430,6430,6430,0
20240112,190600,7989112630,6430,6430,6430,6430,0
20240112,190500,7989112630,6430,6430,6430,6430,0
20240112,190400,7989112630,6430,6430,6430,6430,0
20240112,190300,7989112630,6430,6430,6430,6430,0
20240112,190200,7989112630,6430,6430,6430,6430,0
20240112,190100,7989112630,6430,6430,6430,6430,0
20240112,190000,7989112630,6430,6430,6430,6430,0
20240112,185900,7989112630,6430,6430,6430,6430,0
20240112,185800,7989112630,6430,6430,6430,6430,0
20240112,185700,7989112630,6430,6430,6430,6430,0
20240112,185600,7989112630,6430,6430,6430,6430,0
20240112,185500,7989112630,6430,6430,6430,6430,0
20240112,185400,7989112630,6430,6430,6430,6430,0
20240112,185300,7989112630,6430,6430,6430,6430,0
20240112,185200,7989112630,6430,6430,6430,6430,0
20240112,185100,7989112630,6430,6430,6430,6430,20658
20240112,185000,7989112630,6430,6430,6430,6430,0
20240112,184900,7989112630,6430,6430,6430,6430,0
20240112,184800,7989112630,6430,6430,6430,6430,0
20240112,184700,7989112630,6430,6430,6430,6430,0
20240112,184600,7989112630,6430,6430,6430,6430,0
20240112,184500,7989112630,6430,6430,6430,6430,0
20240112,184400,7989112630,6430,6430,6430,6430,0
20240112,184300,7989112630,6430,6430,6430,6430,0
20240112,184200,7989112630,6430,6430,6430,6430,0
20240112,184100,7989112630,6430,6430,6430,6430,0
20240112,184000,7989112630,6430,6430,6430,6430,0
20240112,183900,7989112630,6430,6430,6430,6430,0
20240112,183800,7989112630,6430,6430,6430,6430,0
20240112,183700,7989112630,6430,6430,6430,6430,0
20240112,183600,7989112630,6430,6430,6430,6430,0
20240112,183500,7989112630,6430,6430,6430,6430,0
20240112,183400,7989112630,6430,6430,6430,6430,0
20240112,183300,7989112630,6430,6430,6430,6430,0
20240112,183200,7989112630,6430,6430,6430,6430,0
20240112,183100,7989112630,6430,6430,6430,6430,0
20240112,183000,7989112630,6430,6430,6430,6430,0
20240112,182900,7989112630,6430,6430,6430,6430,0
20240112,182800,7989112630,6430,6430,6430,6430,0
20240112,182700,7989112630,6430,6430,6430,6430,0
20240112,182600,7989112630,6430,6430,6430,6430,0
20240112,182500,7989112630,6430,6430,6430,6430,0
20240112,182400,7989112630,6430,6430,6430,6430,0
20240112,182300,7989112630,6430,6430,6430,6430,0
20240112,182200,7989112630,6430,6430,6430,6430,0
20240112,182100,7989112630,6430,6430,6430,6430,20658
20240112,182000,7989112630,6430,6430,6430,6430,0
20240112,181900,7989112630,6430,6430,6430,6430,0
20240112,181800,7989112630,6430,6430,6430,6430,0
20240112,181700,7989112630,6430,6430,6430,6430,0
20240112,181600,7989112630,6430,6430,6430,6430,0
20240112,181500,7989112630,6430,6430,6430,6430,0
20240112,181400,7989112630,6430,6430,6430,6430,0
20240112,181300,7989112630,6430,6430,6430,6430,0
20240112,181200,7989112630,6430,6430,6430,6430,0
20240112,181100,7989112630,6430,6430,6430,6430,0
20240112,181000,7989112630,6430,6430,6430,6430,0
20240112,180900,7989112630,6430,6430,6430,6430,0
20240112,180800,7989112630,6430,6430,6430,6430,0
20240112,180700,7989112630,6430,6430,6430,6430,0
20240112,180600,7989112630,6430,6430,6430,6430,0
20240112,180500,7989112630,6430,6430,6430,6430,0
20240112,180400,7989112630,6430,6430,6430,6430,0
20240112,180300,7989112630,6430,6430,6430,6430,0
20240112,180200,7989112630,6430,6430,6430,6430,0
20240112,180100,7989112630,6430,6430,6430,6430,0
20240112,180000,7989112630,6430,6430,6430,6430,0
20240112,175900,7989112630,6430,6430,6430,6430,0
20240112,175800,7989112630,6430,6430,6430,6430,0
20240112,175700,7989112630,6430,6430,6430,6430,0
20240112,175600,7989112630,6430,6430,6430,6430,0
20240112,175500,7989112630,6430,6430,6430,6430,0
20240112,175400,7989112630,6430,6430,6430,6430,0
20240112,175300,7989112630,6430,6430,6430,6430,0
20240112,175200,7989112630,6430,6430,6430,6430,0
20240112,175100,7989112630,6430,6430,6430,6430,20658
20240112,175000,7989112630,6430,6430,6430,6430,0
20240112,174900,7989112630,6430,6430,6430,6430,0
20240112,174800,7989112630,6430,6430,6430,6430,0
20240112,174700,7989112630,6430,6430,6430,6430,0
20240112,174600,7989112630,6430,6430,6430,6430,0
20240112,174500,7989112630,6430,6430,6430,6430,0
20240112,174400,7989112630,6430,6430,6430,6430,0
20240112,174300,7989112630,6430,6430,6430,6430,0
20240112,174200,7989112630,6430,6430,6430,6430,0
20240112,174100,7989112630,6430,6430,6430,6430,0
20240112,174000,7989112630,6430,6430,6430,6430,0
20240112,173900,7989112630,6430,6430,6430,6430,0
20240112,173800,7989112630,6430,6430,6430,6430,0
20240112,173700,7989112630,6430,6430,6430,6430,0
20240112,173600,7989112630,6430,6430,6430,6430,0
20240112,173500,7989112630,6430,6430,6430,6430,0
20240112,173400,7989112630,6430,6430,6430,6430,0
20240112,173300,7989112630,6430,6430,6430,6430,0
20240112,173200,7989112630,6430,6430,6430,6430,0
20240112,173100,7989112630,6430,6430,6430,6430,0
20240112,173000,7989112630,6430,6430,6430,6430,0
20240112,172900,7989112630,6430,6430,6430,6430,0
20240112,172800,7989112630,6430,6430,6430,6430,0
20240112,172700,7989112630,6430,6430,6430,6430,0
20240112,172600,7989112630,6430,6430,6430,6430,0
20240112,172500,7989112630,6430,6430,6430,6430,0
20240112,172400,7989112630,6430,6430,6430,6430,0
20240112,172300,7989112630,6430,6430,6430,6430,0
20240112,172200,7989112630,6430,6430,6430,6430,0
20240112,172100,7989112630,6430,6430,6430,6430,20658
20240112,172000,7989112630,6430,6430,6430,6430,0
20240112,171900,7989112630,6430,6430,6430,6430,0
20240112,171800,7989112630,6430,6430,6430,6430,0
20240112,171700,7989112630,6430,6430,6430,6430,0
20240112,171600,7989112630,6430,6430,6430,6430,0
20240112,171500,7989112630,6430,6430,6430,6430,0
20240112,171400,7989112630,6430,6430,6430,6430,0
20240112,171300,7989112630,6430,6430,6430,6430,0
20240112,171200,7989112630,6430,6430,6430,6430,0
20240112,171100,7989112630,6430,6430,6430,6430,0
20240112,171000,7989112630,6430,6430,6430,6430,0
20240112,170900,7989112630,6430,6430,6430,6430,0
20240112,170800,7989112630,6430,6430,6430,6430,0
20240112,170700,7989112630,6430,6430,6430,6430,0
20240112,170600,7989112630,6430,6430,6430,6430,0
20240112,170500,7989112630,6430,6430,6430,6430,0
20240112,170400,7989112630,6430,6430,6430,6430,0
20240112,170300,7989112630,6430,6430,6430,6430,0
20240112,170200,7989112630,6430,6430,6430,6430,0
20240112,170100,7989112630,6430,6430,6430,6430,0
20240112,170000,7989112630,6430,6430,6430,6430,0
20240112,165900,7989112630,6430,6430,6430,6430,0
20240112,165800,7989112630,6430,6430,6430,6430,0
20240112,165700,7989112630,6430,6430,6430,6430,0
20240112,165600,7989112630,6430,6430,6430,6430,0
20240112,165500,7989112630,6430,6430,6430,6430,0
20240112,165400,7989112630,6430,6430,6430,6430,0
20240112,165300,7989112630,6430,6430,6430,6430,0
20240112,165200,7989112630,6430,6430,6430,6430,0
20240112,165100,7989112630,6430,6430,6430,6430,20658
20240112,165000,7989112630,6430,6430,6430,6430,0
20240112,164900,7989112630,6430,6430,6430,6430,0
20240112,164800,7989112630,6430,6430,6430,6430,0
20240112,164700,7989112630,6430,6430,6430,6430,0
20240112,164600,7989112630,6430,6430,6430,6430,0
20240112,164500,7989112630,6430,6430,6430,6430,0
20240112,164400,7989112630,6430,6430,6430,6430,0
20240112,164300,7989112630,6430,6430,6430,6430,0
20240112,164200,7989112630,6430,6430,6430,6430,0
20240112,164100,7989112630,6430,6430,6430,6430,0
20240112,164000,7989112630,6430,6430,6430,6430,0
20240112,163900,7989112630,6430,6430,6430,6430,0
20240112,163800,7989112630,6430,6430,6430,6430,0
20240112,163700,7989112630,6430,6430,6430,6430,0
20240112,163600,7989112630,6430,6430,6430,6430,0
20240112,163500,7989112630,6430,6430,6430,6430,0
20240112,163400,7989112630,6430,6430,6430,6430,0
20240112,163300,7989112630,6430,6430,6430,6430,0
20240112,163200,7989112630,6430,6430,6430,6430,0
20240112,163100,7989112630,6430,6430,6430,6430,0
20240112,163000,7989112630,6430,6430,6430,6430,0
20240112,162900,7989112630,6430,6430,6430,6430,0
20240112,162800,7989112630,6430,6430,6430,6430,0
20240112,162700,7989112630,6430,6430,6430,6430,0
20240112,162600,7989112630,6430,6430,6430,6430,0
20240112,162500,7989112630,6430,6430,6430,6430,0
20240112,162400,7989112630,6430,6430,6430,6430,0
20240112,162300,7989112630,6430,6430,6430,6430,0
20240112,162200,7989112630,6430,6430,6430,6430,0
20240112,162100,7989112630,6430,6430,6430,6430,20658
20240112,162000,7989112630,6430,6430,6430,6430,0
20240112,161900,7989112630,6430,6430,6430,6430,0
20240112,161800,7989112630,6430,6430,6430,6430,0
20240112,161700,7989112630,6430,6430,6430,6430,0
20240112,161600,7989112630,6430,6430,6430,6430,0
20240112,161500,7989112630,6430,6430,6430,6430,0
20240112,161400,7989112630,6430,6430,6430,6430,0
20240112,161300,7989112630,6430,6430,6430,6430,0
20240112,161200,7989112630,6430,6430,6430,6430,0
20240112,161100,7989112630,6430,6430,6430,6430,0
20240112,161000,7989112630,6430,6430,6430,6430,0
20240112,160900,7989112630,6430,6430,6430,6430,0
20240112,160800,7989112630,6430,6430,6430,6430,0
20240112,160700,7989112630,6430,6430,6430,6430,0
20240112,160600,7989112630,6430,6430,6430,6430,0
20240112,160500,7989112630,6430,6430,6430,6430,0
20240112,160400,7989112630,6430,6430,6430,6430,0
20240112,160300,7989112630,6430,6430,6430,6430,0
20240112,160200,7989112630,6430,6430,6430,6430,0
20240112,160100,7989112630,6430,6430,6430,6430,0
20240112,160000,7989112630,6430,6430,6430,6430,0
20240112,155900,7989112630,6430,6430,6430,6430,0
20240112,155800,7989112630,6430,6430,6430,6430,0
20240112,155700,7989112630,6430,6430,6430,6430,0
20240112,155600,7989112630,6430,6430,6430,6430,0
20240112,155500,7989112630,6430,6430,6430,6430,0
20240112,155400,7989112630,6430,6430,6430,6430,0
20240112,155300,7989112630,6430,6430,6430,6430,0
20240112,155200,7989112630,6430,6430,6430,6430,0
20240112,155100,7989112630,6430,6430,6430,6430,20658
20240112,155000,7989112630,6430,6430,6430,6430,0
20240112,154900,7989112630,6430,6430,6430,6430,0
20240112,154800,7989112630,6430,6430,6430,6430,0
20240112,154700,7989112630,6430,6430,6430,6430,0
20240112,154600,7989112630,6430,6430,6430,6430,0
20240112,154500,7989112630,6430,6430,6430,6430,0
20240112,154400,7989112630,6430,6430,6430,6430,0
20240112,154300,7989112630,6430,6430,6430,6430,0
20240112,154200,7989112630,6430,6430,6430,6430,0
20240112,154100,7989112630,6430,6430,6430,6430,0
20240112,154000,7989112630,6430,6430,6430,6430,0
20240112,153900,7989112630,6430,6430,6430,6430,0
20240112,153800,7989112630,6430,6430,6430,6430,0
20240112,153700,7989112630,6430,6430,6430,6430,0
20240112,153600,7989112630,6430,6430,6430,6430,0
20240112,153500,7989112630,6430,6430,6430,6430,0
20240112,153400,7989112630,6430,6430,6430,6430,0
20240112,153300,7989112630,6430,6430,6430,6430,0
20240112,153200,7989112630,6430,6430,6430,6430,0
20240112,153100,7989112630,6430,6430,6430,6430,0
20240112,153000,7989112630,6430,6430,6430,6430,20658
20240112,152900,7856281690,6500,6500,6500,6500,0
20240112,152800,7856281690,6500,6500,6500,6500,0
20240112,152700,7856281690,6500,6500,6500,6500,0
20240112,152600,7856281690,6500,6500,6500,6500,0
20240112,152500,7856281690,6500,6500,6500,6500,0
20240112,152400,7856281690,6500,6500,6500,6500,0
20240112,152300,7856281690,6500,6500,6500,6500,0
20240112,152200,7856281690,6500,6500,6500,6500,0
20240112,152100,7856281690,6500,6500,6500,6500,0
20240112,152000,7856281690,6500,6500,6500,6500,0
20240112,151900,7856281690,6500,6490,6500,6460,7907
20240112,151800,7805058020,6490,6490,6500,6480,1949
20240112,151700,7792415300,6480,6490,6500,6480,1710
20240112,151600,7781329590,6500,6500,6520,6500,829
20240112,151500,7775940090,6510,6470,6520,6470,3649
20240112,151400,7752208440,6470,6480,6490,6470,2473
20240112,151300,7736182100,6480,6460,6490,6460,4435
20240112,151200,7707467590,6470,6470,6470,6450,2863
20240112,151100,7688981680,6470,6440,6480,6440,3978
20240112,151000,7663269650,6450,6490,6490,6400,20882
20240112,150900,7528703450,6490,6500,6510,6490,9238
20240112,150800,7468654870,6510,6530,6540,6500,17323
20240112,150700,7355814140,6540,6550,6560,6530,6327
20240112,150600,7314425400,6560,6550,6560,6550,598
20240112,150500,7310508480,6540,6550,6560,6540,6059
20240112,150400,7270859950,6540,6540,6560,6540,949
20240112,150300,7264650160,6550,6560,6560,6550,567
20240112,150200,7260936190,6560,6540,6560,6540,1138
20240112,150100,7253493550,6540,6550,6560,6540,4791
20240112,150000,7222152540,6550,6560,6560,6540,3168
20240112,145900,7201399160,6560,6560,6560,6540,4364
20240112,145800,7172817310,6560,6550,6560,6540,4108
20240112,145700,7145910860,6540,6550,6570,6540,9293
20240112,145600,7085023040,6550,6560,6570,6550,2906
20240112,145500,7065970220,6560,6570,6570,6550,383
20240112,145400,7063457780,6550,6560,6580,6550,3863
20240112,145300,7038114200,6560,6570,6570,6560,1306
20240112,145200,7029546830,6570,6580,6580,6550,9058
20240112,145100,6970127830,6580,6580,6580,6570,885
20240112,145000,6964312880,6580,6580,6580,6570,144
20240112,144900,6963366560,6570,6570,6580,6570,494
20240112,144800,6960118590,6580,6570,6580,6560,4259
20240112,144700,6932143950,6570,6570,6570,6570,470
20240112,144600,6929056050,6570,6560,6570,6560,3000
20240112,144500,6909366590,6570,6560,6570,6560,2828
20240112,144400,6890812510,6560,6570,6570,6560,1352
20240112,144300,6881930350,6570,6570,6570,6560,200
20240112,144200,6880616920,6570,6560,6570,6560,1225
20240112,144100,6872571670,6570,6570,6570,6560,1127
20240112,144000,6865174610,6570,6580,6580,6570,1076
20240112,143900,6858105210,6580,6590,6590,6570,72
20240112,143800,6857631120,6590,6590,6590,6570,524
20240112,143700,6854183960,6590,6570,6590,6570,692
20240112,143600,6849637290,6570,6580,6580,6570,15253
20240112,143500,6749395530,6580,6590,6590,6580,1111
20240112,143400,6742084380,6580,6590,6590,6580,862
20240112,143300,6736410570,6590,6580,6590,6580,254
20240112,143200,6734739240,6580,6580,6580,6580,211
20240112,143100,6733350860,6590,6590,6590,6590,25
20240112,143000,6733186110,6590,6580,6590,6570,3790
20240112,142900,6708283230,6580,6600,6600,6580,2320
20240112,142800,6693013390,6600,6590,6600,6590,505
20240112,142700,6689681890,6580,6590,6590,6580,500
20240112,142600,6686391880,6580,6580,6580,6580,0
20240112,142500,6686391880,6580,6580,6590,6570,6340
20240112,142400,6644713130,6580,6590,6590,6580,6067
20240112,142300,6604789330,6590,6590,6590,6590,426
20240112,142200,6601981990,6590,6590,6590,6580,1688
20240112,142100,6590860950,6590,6590,6590,6580,5222
20240112,142000,6556486470,6590,6590,6590,6590,1631
20240112,141900,6545738180,6590,6590,6590,6580,4856
20240112,141800,6513774250,6590,6590,6590,6590,546
20240112,141700,6510176110,6590,6590,6590,6590,1555
20240112,141600,6499928660,6600,6600,6600,6600,725
20240112,141500,6495143660,6600,6590,6610,6590,2420
20240112,141400,6479187480,6590,6610,6610,6590,2405
20240112,141300,6463317980,6600,6600,6600,6600,1133
20240112,141200,6455840180,6600,6600,6600,6590,2796
20240112,141100,6437394380,6600,6600,6600,6590,4206
20240112,141000,6409668180,6600,6600,6600,6600,1376
20240112,140900,6400586580,6590,6600,6600,6590,11558
20240112,140800,6324308380,6600,6600,6600,6600,814
20240112,140700,6318935980,6610,6610,6610,6600,259
20240112,140600,6317224000,6610,6610,6610,6610,4277
20240112,140500,6288953030,6610,6610,6610,6610,300
20240112,140400,6286970030,6620,6610,6620,6610,16
20240112,140300,6286864150,6610,6620,6620,6610,870
20240112,140200,6281113400,6610,6600,6610,6600,1057
20240112,140100,6274131630,6610,6610,6610,6610,2615
20240112,140000,6256846480,6610,6610,6610,6610,919
20240112,135900,6250771890,6610,6620,6620,6610,113
20240112,135800,6250024840,6620,6630,6630,6620,784
20240112,135700,6244834710,6630,6640,6640,6630,297
20240112,135600,6242865530,6630,6630,6630,6620,590
20240112,135500,6238955260,6630,6630,6650,6630,228
20240112,135400,6237443600,6650,6630,6650,6630,301
20240112,135300,6235447950,6650,6650,6650,6650,11
20240112,135200,6235374800,6650,6640,6650,6630,102
20240112,135100,6234698390,6650,6660,6660,6640,1980
20240112,135000,6221531400,6660,6640,6660,6640,1960
20240112,134900,6208504110,6640,6630,6640,6630,738
20240112,134800,6203609950,6630,6630,6630,6620,16
20240112,134700,6203503900,6630,6620,6630,6610,597
20240112,134600,6199552360,6610,6610,6620,6610,594
20240112,134500,6195625960,6610,6600,6610,6600,516
20240112,134400,6192220320,6600,6620,6620,6600,954
20240112,134300,6185923820,6600,6600,6620,6590,1581
20240112,134200,6175493750,6600,6590,6610,6590,1974
20240112,134100,6162466680,6600,6590,6600,6590,1123
20240112,134000,6155055880,6590,6600,6600,6590,8244
20240112,133900,6100662080,6610,6610,6610,6610,43
20240112,133800,6100377850,6610,6610,6610,6610,1016
20240112,133700,6093662090,6600,6600,6610,6600,116
20240112,133600,6092896430,6600,6600,6600,6600,19
20240112,133500,6092771030,6600,6600,6600,6600,506
20240112,133400,6089431430,6600,6600,6600,6600,100
20240112,133300,6088771430,6610,6600,6610,6600,33
20240112,133200,6088553510,6600,6610,6630,6600,1086
20240112,133100,6081378510,6610,6610,6620,6610,1021
20240112,133000,6074629160,6610,6620,6620,6610,1200
20240112,132900,6066695560,6620,6610,6620,6610,411
20240112,132800,6063978740,6610,6630,6630,6610,988
20240112,132700,6057447100,6610,6620,6620,6610,65
20240112,132600,6057017130,6630,6610,6630,6610,416
20240112,132500,6054264220,6610,6610,6610,6610,165
20240112,132400,6053173570,6610,6610,6610,6610,151
20240112,132300,6052175460,6600,6600,6600,6600,843
20240112,132200,6046611660,6600,6590,6600,6590,205
20240112,132100,6045260660,6600,6610,6610,6600,3009
20240112,132000,6025400200,6610,6590,6630,6590,522
20240112,131900,6021954590,6590,6590,6590,6580,4132
20240112,131800,5994726060,6600,6600,6630,6600,1623
20240112,131700,5984014230,6630,6610,6630,6600,3152
20240112,131600,5963210040,6610,6610,6610,6600,3812
20240112,131500,5938016840,6610,6610,6610,6610,493
20240112,131400,5934758110,6610,6620,6630,6610,17
20240112,131300,5934645580,6610,6610,6610,6610,1419
20240112,131200,5925265990,6630,6610,6630,6610,1917
20240112,131100,5912592580,6610,6610,6630,6610,942
20240112,131000,5906363490,6610,6630,6630,6610,104
20240112,130900,5905674910,6630,6620,6630,6620,357
20240112,130800,5903310000,6630,6620,6640,6620,9060
20240112,130700,5843332100,6620,6620,6630,6620,1503
20240112,130600,5833380580,6630,6630,6630,6630,46
20240112,130500,5833075600,6620,6630,6630,6620,4686
20240112,130400,5802039390,6630,6640,6640,6630,1192
20240112,130300,5794136390,6640,6640,6640,6630,152
20240112,130200,5793127120,6630,6640,6640,6630,373
20240112,130100,5790651400,6630,6630,6630,6630,41
20240112,130000,5790379570,6640,6630,6640,6630,646
20240112,125900,5786096440,6640,6620,6640,6620,754
20240112,125800,5781100880,6630,6650,6650,6630,41
20240112,125700,5780828440,6640,6640,6640,6620,516
20240112,125600,5777403760,6640,6640,6640,6640,36
20240112,125500,5777164720,6640,6640,6640,6620,2915
20240112,125400,5757852390,6630,6640,6640,6630,672
20240112,125300,5753396850,6650,6630,6650,6630,177
20240112,125200,5752221800,6640,6630,6640,6630,27
20240112,125100,5752042710,6630,6620,6630,6620,296
20240112,125000,5750081990,6620,6630,6630,6620,310
20240112,124900,5748029760,6630,6610,6630,6610,301
20240112,124800,5746037770,6620,6630,6630,6610,351
20240112,124700,5743715460,6620,6620,6620,6610,1349
20240112,124600,5734786330,6620,6610,6620,6610,1506
20240112,124500,5724819470,6620,6610,6620,6610,17862
20240112,124400,5606750880,6620,6630,6630,6620,614
20240112,124300,5602686180,6630,6620,6630,6620,668
20240112,124200,5598262410,6620,6630,6630,6620,1341
20240112,124100,5589384930,6620,6630,6630,6620,2091
20240112,124000,5575542440,6630,6620,6630,6620,1909
20240112,123900,5562901290,6620,6630,6630,6620,2172
20240112,123800,5548522380,6630,6630,6630,6620,2312
20240112,123700,5533215460,6630,6630,6630,6620,1529
20240112,123600,5523085590,6640,6640,6640,6640,1011
20240112,123500,5516372550,6640,6630,6640,6630,1720
20240112,123400,5504968450,6630,6640,6640,6630,2780
20240112,123300,5486536520,6640,6640,6640,6630,133
20240112,123200,5485653700,6640,6630,6640,6630,291
20240112,123100,5483722870,6620,6620,6640,6620,2678
20240112,123000,5465989760,6620,6640,6640,6620,31
20240112,122900,5465784120,6640,6640,6640,6610,1505
20240112,122800,5455824820,6620,6620,6640,6620,1477
20240112,122700,5446043040,6640,6630,6640,6620,738
20240112,122600,5441157410,6620,6640,6640,6620,3111
20240112,122500,5420551160,6640,6640,6640,6640,232
20240112,122400,5419010680,6660,6660,6660,6660,0
20240112,122300,5419010680,6660,6660,6660,6660,13
20240112,122200,5418924100,6630,6630,6630,6620,2610
20240112,122100,5401633240,6630,6630,6630,6630,28
20240112,122000,5401447600,6670,6650,6670,6620,4072
20240112,121900,5374435360,6650,6640,6650,6640,20
20240112,121800,5374302520,6640,6640,6640,6640,300
20240112,121700,5372310520,6640,6650,6650,6640,4
20240112,121600,5372283930,6640,6650,6650,6640,1538
20240112,121500,5362070080,6650,6650,6660,6650,1434
20240112,121400,5352532940,6660,6650,6670,6650,1266
20240112,121300,5344105940,6660,6670,6670,6660,56
20240112,121200,5343732480,6670,6650,6670,6650,2
20240112,121100,5343719160,6650,6660,6660,6650,155
20240112,121000,5342688400,6650,6650,6650,6650,270
20240112,120900,5340892900,6650,6650,6650,6650,0
20240112,120800,5340892900,6650,6650,6660,6650,1476
20240112,120700,5331077450,6650,6650,6650,6650,695
20240112,120600,5326455700,6660,6660,6660,6660,500
20240112,120500,5323125700,6670,6670,6670,6670,214
20240112,120400,5321698320,6670,6670,6670,6670,126
20240112,120300,5320857900,6670,6680,6690,6670,1155
20240112,120200,5313144030,6680,6650,6680,6650,3714
20240112,120100,5288391730,6650,6640,6650,6640,16
20240112,120000,5288285480,6640,6630,6640,6630,65
20240112,115900,5287854000,6630,6630,6630,6620,322
20240112,115800,5285721400,6630,6620,6630,6610,865
20240112,115700,5279989690,6620,6610,6620,6610,441
20240112,115600,5277072750,6620,6630,6640,6620,4535
20240112,115500,5247041820,6630,6630,6630,6620,429
20240112,115400,5244198330,6630,6650,6650,6630,175
20240112,115300,5243037680,6650,6650,6650,6650,0
20240112,115200,5243037680,6650,6660,6660,6650,102
20240112,115100,5242359370,6620,6670,6670,6610,6462
20240112,115000,5199534230,6670,6640,6670,6640,363
20240112,114900,5197123790,6670,6670,6670,6670,1
20240112,114800,5197117120,6650,6660,6660,6650,1018
20240112,114700,5190347340,6650,6650,6650,6650,177
20240112,114600,5189170290,6670,6670,6670,6670,31
20240112,114500,5188963520,6640,6670,6670,6640,3511
20240112,114400,5165622160,6680,6670,6680,6670,1175
20240112,114300,5157783880,6660,6670,6670,6660,228
20240112,114200,5156263700,6670,6670,6670,6660,717
20240112,114100,5151487310,6670,6660,6670,6660,530
20240112,114000,5147957500,6660,6660,6660,6660,132
20240112,113900,5147078380,6650,6670,6680,6650,512
20240112,113800,5143669830,6680,6670,6680,6670,131
20240112,113700,5142795750,6670,6690,6690,6670,54
20240112,113600,5142435110,6690,6690,6700,6690,3890
20240112,113500,5116407540,6690,6660,6690,6660,1927
20240112,113400,5103547300,6660,6660,6660,6650,1885
20240112,113300,5091005990,6670,6670,6670,6660,109
20240112,113200,5090278970,6670,6660,6670,6660,51
20240112,113100,5089939300,6670,6660,6670,6650,640
20240112,113000,5085679710,6660,6660,6660,6660,144
20240112,112900,5084720670,6660,6650,6660,6650,291
20240112,112800,5082782780,6650,6670,6670,6650,434
20240112,112700,5079892430,6660,6660,6660,6650,94
20240112,112600,5079267090,6660,6660,6660,6660,134
20240112,112500,5078374650,6660,6660,6670,6660,287
20240112,112400,5076463020,6650,6670,6670,6640,1617
20240112,112300,5065719350,6670,6670,6670,6660,153
20240112,112200,5064698860,6670,6670,6670,6670,54
20240112,112100,5064338680,6640,6640,6640,6640,325
20240112,112000,5062180680,6640,6640,6650,6640,1514
20240112,111900,5052127560,6640,6670,6670,6640,652
20240112,111800,5047780820,6670,6640,6670,6640,579
20240112,111700,5043936220,6640,6640,6640,6640,296
20240112,111600,5041970780,6640,6650,6650,6640,500
20240112,111500,5038650770,6630,6630,6630,6630,0
20240112,111400,5038650770,6630,6640,6670,6620,1446
20240112,111300,5029050610,6620,6660,6680,6610,5757
20240112,111200,4990902260,6660,6630,6660,6630,1185
20240112,111100,4983021130,6620,6660,6660,6620,11782
20240112,111000,4904859550,6660,6660,6660,6660,212
20240112,110900,4903447630,6670,6660,6670,6660,111
20240112,110800,4902707570,6660,6680,6680,6660,261
20240112,110700,4900967830,6680,6660,6680,6660,830
20240112,110600,4895436170,6690,6680,6690,6660,796
20240112,110500,4890131360,6680,6680,6680,6660,2339
20240112,110400,4874540720,6690,6690,6690,6690,187
20240112,110300,4873289690,6690,6680,6690,6670,2968
20240112,110200,4853481750,6680,6690,6690,6680,274
20240112,110100,4851651080,6680,6680,6690,6680,72
20240112,110000,4851169620,6690,6700,6700,6690,832
20240112,105900,4845603330,6700,6690,6700,6690,79
20240112,105800,4845074320,6690,6690,6700,6690,797
20240112,105700,4839742370,6690,6690,6690,6690,653
20240112,105600,4835373800,6700,6690,6700,6690,422
20240112,105500,4832549570,6700,6690,6700,6690,411
20240112,105400,4829799190,6700,6700,6700,6690,1916
20240112,105300,4816970900,6700,6700,6700,6700,1261
20240112,105200,4808522200,6700,6710,6710,6700,437
20240112,105100,4805594290,6700,6710,6710,6700,121
20240112,105000,4804782460,6710,6690,6710,6690,519
20240112,104900,4801305280,6690,6700,6700,6690,1057
20240112,104800,4794223520,6700,6710,6710,6700,5455
20240112,104700,4757674920,6710,6700,6710,6700,2541
20240112,104600,4740649200,6690,6700,6700,6690,764
20240112,104500,4735536040,6690,6710,6720,6690,4473
20240112,104400,4705589240,6720,6700,6720,6690,8616
20240112,104300,4647866640,6700,6700,6700,6690,3374
20240112,104200,4625291910,6700,6650,6700,6640,14574
20240112,104100,4527959570,6650,6640,6660,6640,8648
20240112,104000,4470490860,6650,6630,6650,6630,2414
20240112,103900,4454451320,6640,6620,6640,6620,1578
20240112,103800,4443998160,6610,6620,6630,6610,2932
20240112,103700,4424590510,6610,6620,6620,6610,1224
20240112,103600,4416499370,6610,6610,6620,6610,1216
20240112,103500,4408454550,6620,6610,6620,6600,2152
20240112,103400,4394227830,6610,6590,6610,6590,222
20240112,103300,4392761720,6590,6600,6600,6590,754
20240112,103200,4387787840,6590,6600,6600,6590,1772
20240112,103100,4376095650,6620,6620,6620,6600,657
20240112,103000,4371752090,6620,6630,6630,6620,283
20240112,102900,4369878440,6630,6630,6630,6630,349
20240112,102800,4367564570,6610,6610,6610,6610,152
20240112,102700,4366559850,6610,6620,6620,6610,196
20240112,102600,4365262340,6630,6620,6630,6600,3501
20240112,102500,4342119710,6620,6620,6620,6620,468
20240112,102400,4339021550,6620,6620,6630,6620,243
20240112,102300,4337412480,6620,6620,6620,6610,213
20240112,102200,4336003400,6620,6620,6620,6600,700
20240112,102100,4331375500,6620,6610,6620,6600,344
20240112,102000,4329101720,6610,6610,6610,6610,314
20240112,101900,4327026180,6610,6610,6620,6610,309
20240112,101800,4324982690,6600,6600,6600,6590,1022
20240112,101700,4318237500,6600,6580,6620,6580,648
20240112,101600,4313959800,6580,6610,6610,6580,3112
20240112,101500,4293448600,6600,6630,6630,6580,2932
20240112,101400,4274105820,6630,6630,6630,6620,829
20240112,101300,4268610100,6640,6590,6650,6590,3279
20240112,101200,4246929180,6590,6590,6590,6590,1302
20240112,101100,4238349000,6590,6570,6600,6570,1878
20240112,101000,4225983800,6580,6570,6580,6560,6892
20240112,100900,4180717950,6580,6570,6580,6560,2199
20240112,100800,4166257820,6570,6590,6600,6570,20669
20240112,100700,4030217710,6600,6620,6620,6590,25967
20240112,100600,3858743380,6620,6630,6630,6620,2225
20240112,100500,3844013480,6630,6640,6640,6620,704
20240112,100400,3839347940,6640,6630,6640,6620,829
20240112,100300,3833850650,6620,6630,6630,6620,2034
20240112,100200,3820369780,6620,6620,6620,6610,220
20240112,100100,3818914850,6630,6600,6630,6600,2160
20240112,100000,3804644640,6610,6610,6640,6610,8613
20240112,095900,3747679320,6610,6630,6630,6610,1771
20240112,095800,3735958460,6620,6610,6630,6610,1186
20240112,095700,3728110230,6610,6620,6620,6610,769
20240112,095600,3723020030,6610,6640,6640,6610,1721
20240112,095500,3711632640,6640,6610,6640,6610,1746
20240112,095400,3700074500,6620,6640,6640,6610,691
20240112,095300,3695503080,6640,6650,6650,6600,2329
20240112,095200,3680103800,6650,6630,6650,6610,6678
20240112,095100,3635897140,6650,6630,6650,6630,2820
20240112,095000,3617177430,6640,6600,6640,6600,1001
20240112,094900,3610552380,6610,6610,6650,6600,2976
20240112,094800,3590828020,6600,6600,6610,6600,1016
20240112,094700,3584121920,6590,6610,6610,6590,7163
20240112,094600,3536845410,6610,6630,6650,6600,8837
20240112,094500,3478434990,6630,6620,6630,6620,4737
20240112,094400,3447059850,6620,6620,6620,6610,3482
20240112,094300,3424028260,6610,6620,6620,6610,7890
20240112,094200,3371833980,6610,6620,6620,6610,1238
20240112,094100,3363650690,6620,6620,6620,6610,2752
20240112,094000,3345446550,6620,6620,6640,6610,6728
20240112,093900,3300912200,6630,6620,6630,6610,2143
20240112,093800,3286732410,6620,6610,6620,6610,616
20240112,093700,3282657320,6610,6610,6620,6600,3659
20240112,093600,3258469150,6610,6610,6620,6610,2669
20240112,093500,3240806400,6620,6620,6620,6610,1377
20240112,093400,3231698310,6620,6650,6650,6620,3962
20240112,093300,3205402340,6650,6650,6650,6640,957
20240112,093200,3199039970,6650,6590,6650,6580,3632
20240112,093100,3175037640,6630,6610,6630,6590,7795
20240112,093000,3123634530,6600,6630,6630,6600,6446
20240112,092900,3081060660,6630,6630,6630,6600,4387
20240112,092800,3052040330,6630,6610,6630,6600,4159
20240112,092700,3024556140,6610,6640,6650,6600,11702
20240112,092600,2947124030,6650,6640,6650,6630,1968
20240112,092500,2934071140,6640,6650,6650,6640,2579
20240112,092400,2916932310,6640,6650,6670,6640,2416
20240112,092300,2900856560,6640,6610,6650,6610,2027
20240112,092200,2887402620,6630,6610,6630,6580,22897
20240112,092100,2736268800,6610,6630,6630,6610,13758
20240112,092000,2645239000,6630,6650,6650,6630,12204
20240112,091900,2564285980,6650,6680,6680,6630,11197
20240112,091800,2489797960,6680,6670,6690,6650,6346
20240112,091700,2447494960,6690,6710,6710,6660,7195
20240112,091600,2399488260,6710,6680,6710,6670,4503
20240112,091500,2369377790,6680,6690,6690,6650,2051
20240112,091400,2355719370,6690,6660,6720,6630,7769
20240112,091300,2304117650,6660,6680,6680,6630,21064
20240112,091200,2164133730,6650,6700,6720,6650,17624
20240112,091100,2046354220,6700,6630,6700,6630,8292
20240112,091000,1990938780,6670,6680,6690,6600,36818
20240112,090900,1746785990,6680,6720,6720,6660,32421
20240112,090800,1530001290,6720,6820,6820,6690,33595
20240112,090700,1302996920,6820,6850,6860,6820,11559
20240112,090600,1223949900,6860,6830,6870,6820,11935
20240112,090500,1142333580,6850,6870,6890,6830,16923
20240112,090400,1026146140,6870,6880,6900,6870,7696
20240112,090300,973141820,6880,6870,6920,6860,16575
20240112,090200,858912100,6850,6900,6910,6850,23696
20240112,090100,695933770,6900,6820,6930,6820,43256
20240112,090000,397549490,6820,6870,6870,6790,52375