stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,212000,4792478560,6120,6120,6120,6120,30766
20240116,211900,4792478560,6120,6120,6120,6120,0
20240116,211800,4792478560,6120,6120,6120,6120,0
20240116,211700,4792478560,6120,6120,6120,6120,0
20240116,211600,4792478560,6120,6120,6120,6120,0
20240116,211500,4792478560,6120,6120,6120,6120,0
20240116,211400,4792478560,6120,6120,6120,6120,0
20240116,211300,4792478560,6120,6120,6120,6120,0
20240116,211200,4792478560,6120,6120,6120,6120,0
20240116,211100,4792478560,6120,6120,6120,6120,0
20240116,211000,4792478560,6120,6120,6120,6120,0
20240116,210900,4792478560,6120,6120,6120,6120,0
20240116,210800,4792478560,6120,6120,6120,6120,0
20240116,210700,4792478560,6120,6120,6120,6120,0
20240116,210600,4792478560,6120,6120,6120,6120,0
20240116,210500,4792478560,6120,6120,6120,6120,0
20240116,210400,4792478560,6120,6120,6120,6120,0
20240116,210300,4792478560,6120,6120,6120,6120,0
20240116,210200,4792478560,6120,6120,6120,6120,0
20240116,210100,4792478560,6120,6120,6120,6120,0
20240116,210000,4792478560,6120,6120,6120,6120,0
20240116,205900,4792478560,6120,6120,6120,6120,0
20240116,205800,4792478560,6120,6120,6120,6120,0
20240116,205700,4792478560,6120,6120,6120,6120,0
20240116,205600,4792478560,6120,6120,6120,6120,0
20240116,205500,4792478560,6120,6120,6120,6120,0
20240116,205400,4792478560,6120,6120,6120,6120,0
20240116,205300,4792478560,6120,6120,6120,6120,0
20240116,205200,4792478560,6120,6120,6120,6120,0
20240116,205100,4792478560,6120,6120,6120,6120,0
20240116,205000,4792478560,6120,6120,6120,6120,30766
20240116,204900,4792478560,6120,6120,6120,6120,0
20240116,204800,4792478560,6120,6120,6120,6120,0
20240116,204700,4792478560,6120,6120,6120,6120,0
20240116,204600,4792478560,6120,6120,6120,6120,0
20240116,204500,4792478560,6120,6120,6120,6120,0
20240116,204400,4792478560,6120,6120,6120,6120,0
20240116,204300,4792478560,6120,6120,6120,6120,0
20240116,204200,4792478560,6120,6120,6120,6120,0
20240116,204100,4792478560,6120,6120,6120,6120,0
20240116,204000,4792478560,6120,6120,6120,6120,0
20240116,203900,4792478560,6120,6120,6120,6120,0
20240116,203800,4792478560,6120,6120,6120,6120,0
20240116,203700,4792478560,6120,6120,6120,6120,0
20240116,203600,4792478560,6120,6120,6120,6120,0
20240116,203500,4792478560,6120,6120,6120,6120,0
20240116,203400,4792478560,6120,6120,6120,6120,0
20240116,203300,4792478560,6120,6120,6120,6120,0
20240116,203200,4792478560,6120,6120,6120,6120,0
20240116,203100,4792478560,6120,6120,6120,6120,0
20240116,203000,4792478560,6120,6120,6120,6120,0
20240116,202900,4792478560,6120,6120,6120,6120,0
20240116,202800,4792478560,6120,6120,6120,6120,0
20240116,202700,4792478560,6120,6120,6120,6120,0
20240116,202600,4792478560,6120,6120,6120,6120,0
20240116,202500,4792478560,6120,6120,6120,6120,0
20240116,202400,4792478560,6120,6120,6120,6120,0
20240116,202300,4792478560,6120,6120,6120,6120,0
20240116,202200,4792478560,6120,6120,6120,6120,0
20240116,202100,4792478560,6120,6120,6120,6120,0
20240116,202000,4792478560,6120,6120,6120,6120,30766
20240116,201900,4792478560,6120,6120,6120,6120,0
20240116,201800,4792478560,6120,6120,6120,6120,0
20240116,201700,4792478560,6120,6120,6120,6120,0
20240116,201600,4792478560,6120,6120,6120,6120,0
20240116,201500,4792478560,6120,6120,6120,6120,0
20240116,201400,4792478560,6120,6120,6120,6120,0
20240116,201300,4792478560,6120,6120,6120,6120,0
20240116,201200,4792478560,6120,6120,6120,6120,0
20240116,201100,4792478560,6120,6120,6120,6120,0
20240116,201000,4792478560,6120,6120,6120,6120,0
20240116,200900,4792478560,6120,6120,6120,6120,0
20240116,200800,4792478560,6120,6120,6120,6120,0
20240116,200700,4792478560,6120,6120,6120,6120,0
20240116,200600,4792478560,6120,6120,6120,6120,0
20240116,200500,4792478560,6120,6120,6120,6120,0
20240116,200400,4792478560,6120,6120,6120,6120,0
20240116,200300,4792478560,6120,6120,6120,6120,0
20240116,200200,4792478560,6120,6120,6120,6120,0
20240116,200100,4792478560,6120,6120,6120,6120,0
20240116,200000,4792478560,6120,6120,6120,6120,0
20240116,195900,4792478560,6120,6120,6120,6120,0
20240116,195800,4792478560,6120,6120,6120,6120,0
20240116,195700,4792478560,6120,6120,6120,6120,0
20240116,195600,4792478560,6120,6120,6120,6120,0
20240116,195500,4792478560,6120,6120,6120,6120,0
20240116,195400,4792478560,6120,6120,6120,6120,0
20240116,195300,4792478560,6120,6120,6120,6120,0
20240116,195200,4792478560,6120,6120,6120,6120,0
20240116,195100,4792478560,6120,6120,6120,6120,0
20240116,195000,4792478560,6120,6120,6120,6120,30766
20240116,194900,4792478560,6120,6120,6120,6120,0
20240116,194800,4792478560,6120,6120,6120,6120,0
20240116,194700,4792478560,6120,6120,6120,6120,0
20240116,194600,4792478560,6120,6120,6120,6120,0
20240116,194500,4792478560,6120,6120,6120,6120,0
20240116,194400,4792478560,6120,6120,6120,6120,0
20240116,194300,4792478560,6120,6120,6120,6120,0
20240116,194200,4792478560,6120,6120,6120,6120,0
20240116,194100,4792478560,6120,6120,6120,6120,0
20240116,194000,4792478560,6120,6120,6120,6120,0
20240116,193900,4792478560,6120,6120,6120,6120,0
20240116,193800,4792478560,6120,6120,6120,6120,0
20240116,193700,4792478560,6120,6120,6120,6120,0
20240116,193600,4792478560,6120,6120,6120,6120,0
20240116,193500,4792478560,6120,6120,6120,6120,0
20240116,193400,4792478560,6120,6120,6120,6120,0
20240116,193300,4792478560,6120,6120,6120,6120,0
20240116,193200,4792478560,6120,6120,6120,6120,0
20240116,193100,4792478560,6120,6120,6120,6120,0
20240116,193000,4792478560,6120,6120,6120,6120,0
20240116,192900,4792478560,6120,6120,6120,6120,0
20240116,192800,4792478560,6120,6120,6120,6120,0
20240116,192700,4792478560,6120,6120,6120,6120,0
20240116,192600,4792478560,6120,6120,6120,6120,0
20240116,192500,4792478560,6120,6120,6120,6120,0
20240116,192400,4792478560,6120,6120,6120,6120,0
20240116,192300,4792478560,6120,6120,6120,6120,0
20240116,192200,4792478560,6120,6120,6120,6120,0
20240116,192100,4792478560,6120,6120,6120,6120,0
20240116,192000,4792478560,6120,6120,6120,6120,30766
20240116,191900,4792478560,6120,6120,6120,6120,0
20240116,191800,4792478560,6120,6120,6120,6120,0
20240116,191700,4792478560,6120,6120,6120,6120,0
20240116,191600,4792478560,6120,6120,6120,6120,0
20240116,191500,4792478560,6120,6120,6120,6120,0
20240116,191400,4792478560,6120,6120,6120,6120,0
20240116,191300,4792478560,6120,6120,6120,6120,0
20240116,191200,4792478560,6120,6120,6120,6120,0
20240116,191100,4792478560,6120,6120,6120,6120,0
20240116,191000,4792478560,6120,6120,6120,6120,0
20240116,190900,4792478560,6120,6120,6120,6120,0
20240116,190800,4792478560,6120,6120,6120,6120,0
20240116,190700,4792478560,6120,6120,6120,6120,0
20240116,190600,4792478560,6120,6120,6120,6120,0
20240116,190500,4792478560,6120,6120,6120,6120,0
20240116,190400,4792478560,6120,6120,6120,6120,0
20240116,190300,4792478560,6120,6120,6120,6120,0
20240116,190200,4792478560,6120,6120,6120,6120,0
20240116,190100,4792478560,6120,6120,6120,6120,0
20240116,190000,4792478560,6120,6120,6120,6120,0
20240116,185900,4792478560,6120,6120,6120,6120,0
20240116,185800,4792478560,6120,6120,6120,6120,0
20240116,185700,4792478560,6120,6120,6120,6120,0
20240116,185600,4792478560,6120,6120,6120,6120,0
20240116,185500,4792478560,6120,6120,6120,6120,0
20240116,185400,4792478560,6120,6120,6120,6120,0
20240116,185300,4792478560,6120,6120,6120,6120,0
20240116,185200,4792478560,6120,6120,6120,6120,0
20240116,185100,4792478560,6120,6120,6120,6120,0
20240116,185000,4792478560,6120,6120,6120,6120,30766
20240116,184900,4792478560,6120,6120,6120,6120,0
20240116,184800,4792478560,6120,6120,6120,6120,0
20240116,184700,4792478560,6120,6120,6120,6120,0
20240116,184600,4792478560,6120,6120,6120,6120,0
20240116,184500,4792478560,6120,6120,6120,6120,0
20240116,184400,4792478560,6120,6120,6120,6120,0
20240116,184300,4792478560,6120,6120,6120,6120,0
20240116,184200,4792478560,6120,6120,6120,6120,0
20240116,184100,4792478560,6120,6120,6120,6120,0
20240116,184000,4792478560,6120,6120,6120,6120,0
20240116,183900,4792478560,6120,6120,6120,6120,0
20240116,183800,4792478560,6120,6120,6120,6120,0
20240116,183700,4792478560,6120,6120,6120,6120,0
20240116,183600,4792478560,6120,6120,6120,6120,0
20240116,183500,4792478560,6120,6120,6120,6120,0
20240116,183400,4792478560,6120,6120,6120,6120,0
20240116,183300,4792478560,6120,6120,6120,6120,0
20240116,183200,4792478560,6120,6120,6120,6120,0
20240116,183100,4792478560,6120,6120,6120,6120,0
20240116,183000,4792478560,6120,6120,6120,6120,0
20240116,182900,4792478560,6120,6120,6120,6120,0
20240116,182800,4792478560,6120,6120,6120,6120,0
20240116,182700,4792478560,6120,6120,6120,6120,0
20240116,182600,4792478560,6120,6120,6120,6120,0
20240116,182500,4792478560,6120,6120,6120,6120,0
20240116,182400,4792478560,6120,6120,6120,6120,0
20240116,182300,4792478560,6120,6120,6120,6120,0
20240116,182200,4792478560,6120,6120,6120,6120,0
20240116,182100,4792478560,6120,6120,6120,6120,0
20240116,182000,4792478560,6120,6120,6120,6120,30766
20240116,181900,4792478560,6120,6120,6120,6120,0
20240116,181800,4792478560,6120,6120,6120,6120,0
20240116,181700,4792478560,6120,6120,6120,6120,0
20240116,181600,4792478560,6120,6120,6120,6120,0
20240116,181500,4792478560,6120,6120,6120,6120,0
20240116,181400,4792478560,6120,6120,6120,6120,0
20240116,181300,4792478560,6120,6120,6120,6120,0
20240116,181200,4792478560,6120,6120,6120,6120,0
20240116,181100,4792478560,6120,6120,6120,6120,0
20240116,181000,4792478560,6120,6120,6120,6120,0
20240116,180900,4792478560,6120,6120,6120,6120,0
20240116,180800,4792478560,6120,6120,6120,6120,0
20240116,180700,4792478560,6120,6120,6120,6120,0
20240116,180600,4792478560,6120,6120,6120,6120,0
20240116,180500,4792478560,6120,6120,6120,6120,0
20240116,180400,4792478560,6120,6120,6120,6120,0
20240116,180300,4792478560,6120,6120,6120,6120,0
20240116,180200,4792478560,6120,6120,6120,6120,0
20240116,180100,4792478560,6120,6120,6120,6120,0
20240116,180000,4792478560,6120,6120,6120,6120,0
20240116,175900,4792478560,6120,6120,6120,6120,0
20240116,175800,4792478560,6120,6120,6120,6120,0
20240116,175700,4792478560,6120,6120,6120,6120,0
20240116,175600,4792478560,6120,6120,6120,6120,0
20240116,175500,4792478560,6120,6120,6120,6120,0
20240116,175400,4792478560,6120,6120,6120,6120,0
20240116,175300,4792478560,6120,6120,6120,6120,0
20240116,175200,4792478560,6120,6120,6120,6120,0
20240116,175100,4792478560,6120,6120,6120,6120,0
20240116,175000,4792478560,6120,6120,6120,6120,30766
20240116,174900,4792478560,6120,6120,6120,6120,0
20240116,174800,4792478560,6120,6120,6120,6120,0
20240116,174700,4792478560,6120,6120,6120,6120,0
20240116,174600,4792478560,6120,6120,6120,6120,0
20240116,174500,4792478560,6120,6120,6120,6120,0
20240116,174400,4792478560,6120,6120,6120,6120,0
20240116,174300,4792478560,6120,6120,6120,6120,0
20240116,174200,4792478560,6120,6120,6120,6120,0
20240116,174100,4792478560,6120,6120,6120,6120,0
20240116,174000,4792478560,6120,6120,6120,6120,0
20240116,173900,4792478560,6120,6120,6120,6120,0
20240116,173800,4792478560,6120,6120,6120,6120,0
20240116,173700,4792478560,6120,6120,6120,6120,0
20240116,173600,4792478560,6120,6120,6120,6120,0
20240116,173500,4792478560,6120,6120,6120,6120,0
20240116,173400,4792478560,6120,6120,6120,6120,0
20240116,173300,4792478560,6120,6120,6120,6120,0
20240116,173200,4792478560,6120,6120,6120,6120,0
20240116,173100,4792478560,6120,6120,6120,6120,0
20240116,173000,4792478560,6120,6120,6120,6120,0
20240116,172900,4792478560,6120,6120,6120,6120,0
20240116,172800,4792478560,6120,6120,6120,6120,0
20240116,172700,4792478560,6120,6120,6120,6120,0
20240116,172600,4792478560,6120,6120,6120,6120,0
20240116,172500,4792478560,6120,6120,6120,6120,0
20240116,172400,4792478560,6120,6120,6120,6120,0
20240116,172300,4792478560,6120,6120,6120,6120,0
20240116,172200,4792478560,6120,6120,6120,6120,0
20240116,172100,4792478560,6120,6120,6120,6120,0
20240116,172000,4792478560,6120,6120,6120,6120,30766
20240116,171900,4792478560,6120,6120,6120,6120,0
20240116,171800,4792478560,6120,6120,6120,6120,0
20240116,171700,4792478560,6120,6120,6120,6120,0
20240116,171600,4792478560,6120,6120,6120,6120,0
20240116,171500,4792478560,6120,6120,6120,6120,0
20240116,171400,4792478560,6120,6120,6120,6120,0
20240116,171300,4792478560,6120,6120,6120,6120,0
20240116,171200,4792478560,6120,6120,6120,6120,0
20240116,171100,4792478560,6120,6120,6120,6120,0
20240116,171000,4792478560,6120,6120,6120,6120,0
20240116,170900,4792478560,6120,6120,6120,6120,0
20240116,170800,4792478560,6120,6120,6120,6120,0
20240116,170700,4792478560,6120,6120,6120,6120,0
20240116,170600,4792478560,6120,6120,6120,6120,0
20240116,170500,4792478560,6120,6120,6120,6120,0
20240116,170400,4792478560,6120,6120,6120,6120,0
20240116,170300,4792478560,6120,6120,6120,6120,0
20240116,170200,4792478560,6120,6120,6120,6120,0
20240116,170100,4792478560,6120,6120,6120,6120,0
20240116,170000,4792478560,6120,6120,6120,6120,0
20240116,165900,4792478560,6120,6120,6120,6120,0
20240116,165800,4792478560,6120,6120,6120,6120,0
20240116,165700,4792478560,6120,6120,6120,6120,0
20240116,165600,4792478560,6120,6120,6120,6120,0
20240116,165500,4792478560,6120,6120,6120,6120,0
20240116,165400,4792478560,6120,6120,6120,6120,0
20240116,165300,4792478560,6120,6120,6120,6120,0
20240116,165200,4792478560,6120,6120,6120,6120,0
20240116,165100,4792478560,6120,6120,6120,6120,0
20240116,165000,4792478560,6120,6120,6120,6120,30766
20240116,164900,4792478560,6120,6120,6120,6120,0
20240116,164800,4792478560,6120,6120,6120,6120,0
20240116,164700,4792478560,6120,6120,6120,6120,0
20240116,164600,4792478560,6120,6120,6120,6120,0
20240116,164500,4792478560,6120,6120,6120,6120,0
20240116,164400,4792478560,6120,6120,6120,6120,0
20240116,164300,4792478560,6120,6120,6120,6120,0
20240116,164200,4792478560,6120,6120,6120,6120,0
20240116,164100,4792478560,6120,6120,6120,6120,0
20240116,164000,4792478560,6120,6120,6120,6120,0
20240116,163900,4792478560,6120,6120,6120,6120,0
20240116,163800,4792478560,6120,6120,6120,6120,0
20240116,163700,4792478560,6120,6120,6120,6120,0
20240116,163600,4792478560,6120,6120,6120,6120,0
20240116,163500,4792478560,6120,6120,6120,6120,0
20240116,163400,4792478560,6120,6120,6120,6120,0
20240116,163300,4792478560,6120,6120,6120,6120,0
20240116,163200,4792478560,6120,6120,6120,6120,0
20240116,163100,4792478560,6120,6120,6120,6120,0
20240116,163000,4792478560,6120,6120,6120,6120,0
20240116,162900,4792478560,6120,6120,6120,6120,0
20240116,162800,4792478560,6120,6120,6120,6120,0
20240116,162700,4792478560,6120,6120,6120,6120,0
20240116,162600,4792478560,6120,6120,6120,6120,0
20240116,162500,4792478560,6120,6120,6120,6120,0
20240116,162400,4792478560,6120,6120,6120,6120,0
20240116,162300,4792478560,6120,6120,6120,6120,0
20240116,162200,4792478560,6120,6120,6120,6120,0
20240116,162100,4792478560,6120,6120,6120,6120,0
20240116,162000,4792478560,6120,6120,6120,6120,30766
20240116,161900,4792478560,6120,6120,6120,6120,0
20240116,161800,4792478560,6120,6120,6120,6120,0
20240116,161700,4792478560,6120,6120,6120,6120,0
20240116,161600,4792478560,6120,6120,6120,6120,0
20240116,161500,4792478560,6120,6120,6120,6120,0
20240116,161400,4792478560,6120,6120,6120,6120,0
20240116,161300,4792478560,6120,6120,6120,6120,0
20240116,161200,4792478560,6120,6120,6120,6120,0
20240116,161100,4792478560,6120,6120,6120,6120,0
20240116,161000,4792478560,6120,6120,6120,6120,0
20240116,160900,4792478560,6120,6120,6120,6120,0
20240116,160800,4792478560,6120,6120,6120,6120,0
20240116,160700,4792478560,6120,6120,6120,6120,0
20240116,160600,4792478560,6120,6120,6120,6120,0
20240116,160500,4792478560,6120,6120,6120,6120,0
20240116,160400,4792478560,6120,6120,6120,6120,0
20240116,160300,4792478560,6120,6120,6120,6120,0
20240116,160200,4792478560,6120,6120,6120,6120,0
20240116,160100,4792478560,6120,6120,6120,6120,0
20240116,160000,4792478560,6120,6120,6120,6120,0
20240116,155900,4792478560,6120,6120,6120,6120,0
20240116,155800,4792478560,6120,6120,6120,6120,0
20240116,155700,4792478560,6120,6120,6120,6120,0
20240116,155600,4792478560,6120,6120,6120,6120,0
20240116,155500,4792478560,6120,6120,6120,6120,0
20240116,155400,4792478560,6120,6120,6120,6120,0
20240116,155300,4792478560,6120,6120,6120,6120,0
20240116,155200,4792478560,6120,6120,6120,6120,0
20240116,155100,4792478560,6120,6120,6120,6120,0
20240116,155000,4792478560,6120,6120,6120,6120,30766
20240116,154900,4792478560,6120,6120,6120,6120,0
20240116,154800,4792478560,6120,6120,6120,6120,0
20240116,154700,4792478560,6120,6120,6120,6120,0
20240116,154600,4792478560,6120,6120,6120,6120,0
20240116,154500,4792478560,6120,6120,6120,6120,0
20240116,154400,4792478560,6120,6120,6120,6120,0
20240116,154300,4792478560,6120,6120,6120,6120,0
20240116,154200,4792478560,6120,6120,6120,6120,0
20240116,154100,4792478560,6120,6120,6120,6120,0
20240116,154000,4792478560,6120,6120,6120,6120,0
20240116,153900,4792478560,6120,6120,6120,6120,0
20240116,153800,4792478560,6120,6120,6120,6120,0
20240116,153700,4792478560,6120,6120,6120,6120,0
20240116,153600,4792478560,6120,6120,6120,6120,0
20240116,153500,4792478560,6120,6120,6120,6120,0
20240116,153400,4792478560,6120,6120,6120,6120,0
20240116,153300,4792478560,6120,6120,6120,6120,0
20240116,153200,4792478560,6120,6120,6120,6120,0
20240116,153100,4792478560,6120,6120,6120,6120,0
20240116,153000,4792478560,6120,6120,6120,6120,30766
20240116,152900,4604190640,6130,6130,6130,6130,0
20240116,152800,4604190640,6130,6130,6130,6130,0
20240116,152700,4604190640,6130,6130,6130,6130,0
20240116,152600,4604190640,6130,6130,6130,6130,0
20240116,152500,4604190640,6130,6130,6130,6130,0
20240116,152400,4604190640,6130,6130,6130,6130,0
20240116,152300,4604190640,6130,6130,6130,6130,0
20240116,152200,4604190640,6130,6130,6130,6130,0
20240116,152100,4604190640,6130,6130,6130,6130,0
20240116,152000,4604190640,6130,6130,6130,6130,0
20240116,151900,4604190640,6130,6100,6130,6080,4574
20240116,151800,4576226250,6080,6110,6110,6080,2314
20240116,151700,4562156540,6080,6100,6110,6080,3008
20240116,151600,4543805800,6110,6120,6130,6110,2095
20240116,151500,4531003810,6130,6110,6130,6110,1018
20240116,151400,4524778640,6120,6100,6120,6100,1410
20240116,151300,4516152340,6130,6110,6130,6090,2211
20240116,151200,4502641920,6120,6120,6120,6120,156
20240116,151100,4501687200,6100,6110,6120,6100,936
20240116,151000,4495976880,6110,6110,6110,6110,193
20240116,150900,4494797650,6110,6110,6120,6100,415
20240116,150800,4492262030,6110,6120,6120,6110,2641
20240116,150700,4476124950,6120,6120,6120,6120,438
20240116,150600,4473444390,6120,6130,6130,6120,1773
20240116,150500,4462592600,6130,6120,6140,6120,506
20240116,150400,4459495810,6120,6150,6160,6120,3874
20240116,150300,4435739570,6150,6150,6160,6150,344
20240116,150200,4433620750,6150,6150,6150,6140,992
20240116,150100,4427521950,6150,6140,6150,6140,207
20240116,150000,4426250950,6150,6150,6160,6140,499
20240116,145900,4423181290,6150,6160,6160,6150,520
20240116,145800,4419981240,6150,6150,6170,6150,1465
20240116,145700,4410958130,6160,6150,6160,6150,1012
20240116,145600,4404732820,6140,6150,6150,6140,167
20240116,145500,4403707230,6150,6110,6150,6100,4008
20240116,145400,4379145240,6100,6110,6110,6100,338
20240116,145300,4377083060,6110,6100,6110,6100,124
20240116,145200,4376326650,6080,6100,6100,6080,302
20240116,145100,4374490430,6100,6080,6100,6070,2516
20240116,145000,4359173680,6080,6070,6080,6070,1401
20240116,144900,4350665600,6080,6080,6080,6080,996
20240116,144800,4344609920,6080,6080,6090,6080,381
20240116,144700,4342291200,6080,6080,6080,6080,84
20240116,144600,4341780480,6080,6080,6080,6080,36
20240116,144500,4341561600,6070,6070,6070,6070,0
20240116,144400,4341561600,6070,6080,6080,6070,2750
20240116,144300,4324865170,6080,6080,6090,6080,45
20240116,144200,4324591240,6070,6090,6090,6070,1702
20240116,144100,4314244220,6090,6090,6090,6090,102
20240116,144000,4313623040,6090,6080,6090,6080,22
20240116,143900,4313489270,6100,6090,6100,6090,3
20240116,143800,4313470980,6080,6090,6090,6080,2519
20240116,143700,4298150190,6090,6100,6100,6090,32
20240116,143600,4297955090,6110,6100,6110,6100,10
20240116,143500,4297894080,6110,6110,6110,6110,141
20240116,143400,4297032570,6100,6100,6100,6100,950
20240116,143300,4291237570,6100,6070,6100,6070,690
20240116,143200,4287032510,6090,6090,6090,6090,5
20240116,143100,4287002060,6080,6100,6100,6080,359
20240116,143000,4284818580,6080,6080,6080,6080,5
20240116,142900,4284788180,6070,6090,6090,6070,296
20240116,142800,4282989650,6090,6090,6090,6090,14
20240116,142700,4282904390,6090,6090,6090,6090,1
20240116,142600,4282898300,6080,6080,6090,6080,266
20240116,142500,4281280920,6080,6080,6080,6080,0
20240116,142400,4281280920,6080,6080,6080,6080,343
20240116,142300,4279195480,6080,6080,6090,6080,3511
20240116,142200,4257847570,6090,6090,6090,6080,382
20240116,142100,4255521660,6090,6090,6090,6090,431
20240116,142000,4252896870,6090,6090,6100,6090,1878
20240116,141900,4241459800,6100,6100,6100,6100,32
20240116,141800,4241264600,6100,6100,6100,6100,292
20240116,141700,4239483400,6110,6110,6110,6110,1
20240116,141600,4239477290,6110,6110,6110,6110,974
20240116,141500,4233526150,6110,6110,6110,6110,180
20240116,141400,4232426350,6110,6110,6110,6110,895
20240116,141300,4226957900,6110,6100,6110,6090,738
20240116,141200,4222450820,6100,6100,6100,6100,206
20240116,141100,4221194220,6100,6100,6100,6090,1505
20240116,141000,4212027250,6090,6100,6100,6090,71
20240116,140900,4211594650,6100,6100,6100,6100,0
20240116,140800,4211594650,6100,6100,6100,6100,900
20240116,140700,4206104650,6090,6100,6100,6090,1674
20240116,140600,4195899210,6100,6100,6100,6100,650
20240116,140500,4191934210,6100,6100,6110,6100,122
20240116,140400,4191189960,6110,6100,6110,6100,113
20240116,140300,4190500550,6100,6120,6120,6100,37
20240116,140200,4190274310,6100,6100,6100,6090,1572
20240116,140100,4180700580,6100,6100,6120,6100,374
20240116,140000,4178418620,6100,6100,6100,6100,502
20240116,135900,4175356420,6100,6100,6100,6100,2040
20240116,135800,4162912420,6110,6100,6110,6100,115
20240116,135700,4162210770,6110,6110,6110,6110,384
20240116,135600,4159864530,6110,6110,6120,6100,848
20240116,135500,4154684510,6110,6110,6110,6110,500
20240116,135400,4151629510,6110,6110,6110,6110,9
20240116,135300,4151574520,6110,6120,6120,6110,24
20240116,135200,4151427670,6120,6120,6120,6110,144
20240116,135100,4150546510,6120,6120,6120,6120,7
20240116,135000,4150503670,6120,6110,6120,6110,761
20240116,134900,4145846400,6110,6110,6110,6110,1273
20240116,134800,4138068370,6110,6110,6110,6110,400
20240116,134700,4135624370,6100,6100,6100,6100,145
20240116,134600,4134739870,6100,6110,6110,6100,2461
20240116,134500,4119727450,6110,6110,6110,6100,642
20240116,134400,4115805300,6110,6110,6110,6110,1521
20240116,134300,4106511990,6100,6120,6120,6100,16186
20240116,134200,4007646700,6130,6130,6130,6130,1
20240116,134100,4007640570,6130,6130,6130,6130,58
20240116,134000,4007285030,6130,6130,6130,6130,24
20240116,133900,4007137910,6130,6130,6130,6130,644
20240116,133800,4003190190,6130,6130,6130,6130,1882
20240116,133700,3991653530,6130,6130,6140,6130,1017
20240116,133600,3985419240,6130,6130,6130,6130,216
20240116,133500,3984095160,6140,6140,6140,6130,89
20240116,133400,3983549550,6140,6140,6140,6140,0
20240116,133300,3983549550,6140,6140,6140,6140,2
20240116,133200,3983537270,6130,6130,6130,6130,0
20240116,133100,3983537270,6130,6130,6130,6130,204
20240116,133000,3982286750,6130,6140,6140,6130,226
20240116,132900,3980899860,6140,6140,6140,6140,688
20240116,132800,3976675540,6140,6150,6150,6140,1489
20240116,132700,3967533050,6150,6140,6150,6140,951
20240116,132600,3961686220,6140,6140,6140,6130,694
20240116,132500,3957428130,6140,6150,6150,6140,1014
20240116,132400,3951202040,6140,6140,6140,6140,134
20240116,132300,3950379280,6140,6140,6140,6140,10
20240116,132200,3950317880,6140,6130,6140,6130,313
20240116,132100,3948397210,6130,6140,6140,6130,586
20240116,132000,3944804870,6140,6140,6140,6140,1
20240116,131900,3944798730,6130,6130,6130,6130,55
20240116,131800,3944461580,6130,6130,6130,6130,1
20240116,131700,3944455450,6130,6120,6130,6120,264
20240116,131600,3942839320,6120,6130,6130,6120,439
20240116,131500,3940152410,6130,6130,6130,6130,42
20240116,131400,3939894950,6140,6130,6140,6130,1637
20240116,131300,3929860120,6140,6140,6140,6140,29
20240116,131200,3929682060,6130,6130,6130,6130,1076
20240116,131100,3923086180,6130,6130,6130,6130,0
20240116,131000,3923086180,6130,6130,6130,6130,219
20240116,130900,3921743710,6130,6120,6130,6120,331
20240116,130800,3919716420,6120,6120,6120,6120,127
20240116,130700,3918939180,6130,6130,6130,6120,49
20240116,130600,3918638900,6120,6120,6120,6120,445
20240116,130500,3915915500,6130,6120,6130,6120,799
20240116,130400,3911023620,6120,6130,6140,6120,3360
20240116,130300,3890423240,6140,6140,6140,6140,135
20240116,130200,3889594340,6140,6140,6140,6140,201
20240116,130100,3888360200,6140,6130,6140,6130,642
20240116,130000,3884420320,6140,6130,6140,6130,293
20240116,125900,3882623540,6130,6140,6140,6130,228
20240116,125800,3881225340,6140,6130,6140,6130,181
20240116,125700,3880114810,6130,6140,6140,6130,879
20240116,125600,3874720710,6140,6140,6140,6140,28
20240116,125500,3874548790,6140,6140,6140,6140,200
20240116,125400,3873320790,6140,6140,6140,6140,186
20240116,125300,3872178750,6140,6140,6140,6140,268
20240116,125200,3870533230,6150,6140,6150,6140,1040
20240116,125100,3864147530,6150,6150,6150,6150,20
20240116,125000,3864024530,6150,6150,6150,6150,107
20240116,124900,3863366480,6140,6140,6140,6140,816
20240116,124800,3858356240,6140,6150,6150,6140,1129
20240116,124700,3851424080,6150,6150,6150,6150,306
20240116,124600,3849542180,6150,6150,6150,6150,10
20240116,124500,3849480680,6140,6150,6150,6140,476
20240116,124400,3846555430,6160,6160,6160,6160,20
20240116,124300,3846432230,6150,6150,6160,6150,780
20240116,124200,3841635130,6150,6140,6150,6140,314
20240116,124100,3839706030,6150,6140,6150,6140,650
20240116,124000,3835710490,6140,6140,6150,6140,5019
20240116,123900,3804863680,6150,6160,6160,6150,1446
20240116,123800,3795970770,6160,6160,6160,6160,0
20240116,123700,3795970770,6160,6170,6170,6160,86
20240116,123600,3795440900,6170,6170,6170,6170,49
20240116,123500,3795138570,6170,6170,6170,6170,12
20240116,123400,3795064530,6170,6170,6180,6170,51
20240116,123300,3794749850,6170,6170,6180,6170,5
20240116,123200,3794718990,6180,6180,6180,6180,1
20240116,123100,3794712810,6150,6160,6160,6150,672
20240116,123000,3790577350,6160,6180,6180,6160,2
20240116,122900,3790565010,6160,6180,6180,6160,204
20240116,122800,3789306330,6180,6180,6180,6180,121
20240116,122700,3788558550,6180,6180,6180,6180,20
20240116,122600,3788434950,6190,6190,6190,6190,2
20240116,122500,3788422570,6140,6150,6150,6140,42
20240116,122400,3788164680,6190,6160,6190,6150,3956
20240116,122300,3763830610,6180,6160,6180,6160,1275
20240116,122200,3755967860,6160,6170,6170,6160,490
20240116,122100,3752948860,6170,6160,6170,6160,116
20240116,122000,3752233600,6160,6160,6160,6160,100
20240116,121900,3751617600,6170,6170,6170,6170,97
20240116,121800,3751019110,6150,6160,6160,6150,450
20240116,121700,3748251440,6160,6170,6170,6160,2925
20240116,121600,3730231330,6170,6190,6190,6170,786
20240116,121500,3725374880,6200,6190,6200,6190,1721
20240116,121400,3714716970,6200,6190,6200,6190,441
20240116,121300,3711984580,6190,6190,6200,6190,848
20240116,121200,3706727000,6200,6180,6200,6180,4343
20240116,121100,3679871870,6190,6180,6190,6180,518
20240116,121000,3676665570,6180,6180,6190,6170,3014
20240116,120900,3658036110,6180,6180,6180,6170,131
20240116,120800,3657226710,6150,6150,6180,6150,403
20240116,120700,3654746040,6150,6150,6150,6150,801
20240116,120600,3649819890,6170,6150,6170,6150,2969
20240116,120500,3631560500,6150,6160,6170,6150,654
20240116,120400,3627527800,6170,6170,6170,6170,200
20240116,120300,3626293800,6150,6160,6180,6150,1373
20240116,120200,3617832100,6180,6180,6180,6150,188
20240116,120100,3616673510,6180,6180,6180,6150,116
20240116,120000,3615958080,6180,6140,6180,6140,619
20240116,115900,3612150840,6140,6150,6150,6140,92
20240116,115800,3611585200,6150,6150,6150,6150,133
20240116,115700,3610767250,6150,6140,6150,6140,21
20240116,115600,3610638290,6140,6140,6140,6140,381
20240116,115500,3608298950,6130,6140,6140,6130,92
20240116,115400,3607734580,6140,6140,6140,6140,372
20240116,115300,3605450500,6130,6150,6150,6130,531
20240116,115200,3602190540,6140,6130,6140,6130,380
20240116,115100,3599857360,6140,6130,6140,6130,633
20240116,115000,3595970790,6130,6130,6130,6130,130
20240116,114900,3595173890,6130,6140,6140,6130,502
20240116,114800,3592094130,6150,6150,6150,6150,162
20240116,114700,3591097830,6150,6130,6150,6130,685
20240116,114600,3586891980,6130,6130,6130,6130,0
20240116,114500,3586891980,6130,6130,6140,6130,116
20240116,114400,3586179900,6130,6140,6140,6130,802
20240116,114300,3581262450,6150,6130,6150,6130,92
20240116,114200,3580697620,6130,6130,6130,6130,1
20240116,114100,3580691490,6130,6130,6130,6130,1500
20240116,114000,3571496490,6130,6130,6130,6130,487
20240116,113900,3568511180,6130,6140,6140,6130,406
20240116,113800,3566022300,6140,6140,6140,6140,48
20240116,113700,3565727580,6140,6140,6140,6140,10
20240116,113600,3565666180,6130,6130,6140,6130,43
20240116,113500,3565402580,6130,6130,6130,6130,39
20240116,113400,3565163510,6130,6130,6130,6130,0
20240116,113300,3565163510,6130,6130,6150,6130,52
20240116,113200,3564844350,6130,6130,6150,6130,442
20240116,113100,3562134390,6130,6130,6130,6130,192
20240116,113000,3560957430,6130,6130,6130,6130,2452
20240116,112900,3545926670,6140,6140,6140,6140,4
20240116,112800,3545902110,6140,6140,6140,6140,543
20240116,112700,3542568090,6140,6140,6140,6140,1295
20240116,112600,3534616790,6150,6140,6150,6140,1513
20240116,112500,3525326940,6140,6150,6150,6140,1641
20240116,112400,3515251100,6150,6140,6150,6140,3
20240116,112300,3515232660,6140,6140,6140,6140,1180
20240116,112200,3507987460,6140,6140,6140,6140,312
20240116,112100,3506071780,6140,6150,6150,6140,521
20240116,112000,3502871320,6150,6140,6150,6140,400
20240116,111900,3500413820,6140,6140,6140,6140,51
20240116,111800,3500100680,6160,6160,6160,6140,1123
20240116,111700,3493193930,6160,6170,6170,6160,404
20240116,111600,3490703140,6170,6170,6170,6170,20
20240116,111500,3490579740,6170,6150,6170,6150,458
20240116,111400,3487758530,6150,6150,6150,6150,921
20240116,111300,3482094380,6150,6160,6160,6150,172
20240116,111200,3481036420,6170,6150,6170,6150,905
20240116,111100,3475470570,6150,6160,6160,6150,939
20240116,111000,3469694720,6150,6160,6160,6150,1068
20240116,110900,3463123450,6170,6180,6180,6160,111
20240116,110800,3462438550,6180,6180,6180,6180,23
20240116,110700,3462296410,6150,6160,6160,6150,175
20240116,110600,3461219730,6150,6150,6150,6150,1169
20240116,110500,3454030380,6150,6180,6180,6150,13942
20240116,110400,3368031350,6180,6190,6190,6180,7553
20240116,110300,3321290280,6190,6210,6210,6190,3259
20240116,110200,3301085930,6210,6210,6210,6210,1588
20240116,110100,3291224450,6210,6210,6220,6210,1194
20240116,110000,3283807950,6210,6210,6220,6210,788
20240116,105900,3278913250,6210,6210,6220,6190,4656
20240116,105800,3250005440,6190,6190,6210,6180,5184
20240116,105700,3217893160,6200,6190,6200,6190,1438
20240116,105600,3208990480,6190,6180,6190,6180,1080
20240116,105500,3202305380,6190,6190,6190,6190,1177
20240116,105400,3195019750,6190,6200,6200,6180,3004
20240116,105300,3176419270,6200,6190,6210,6190,10049
20240116,105200,3114132650,6180,6180,6190,6180,3249
20240116,105100,3094053660,6180,6180,6180,6180,2520
20240116,105000,3078480060,6180,6180,6190,6180,3958
20240116,104900,3054019460,6180,6190,6200,6180,9873
20240116,104800,2992948260,6190,6170,6190,6170,5600
20240116,104700,2958340190,6190,6170,6190,6170,5771
20240116,104600,2922699700,6170,6170,6170,6160,4995
20240116,104500,2891882110,6170,6150,6170,6150,3161
20240116,104400,2872408680,6160,6160,6160,6140,1230
20240116,104300,2864848280,6160,6140,6160,6130,14651
20240116,104200,2774736310,6130,6140,6140,6130,361
20240116,104100,2772520070,6130,6130,6140,6130,902
20240116,104000,2766990770,6130,6130,6140,6120,1213
20240116,103900,2759558720,6130,6140,6140,6130,584
20240116,103800,2755974560,6150,6130,6150,6130,1916
20240116,103700,2744197750,6130,6140,6140,6130,842
20240116,103600,2739032450,6140,6130,6140,6130,765
20240116,103500,2734335360,6130,6140,6140,6130,1404
20240116,103400,2725720410,6140,6140,6140,6130,1760
20240116,103300,2714916010,6140,6150,6150,6140,2812
20240116,103200,2697636160,6150,6150,6150,6140,3564
20240116,103100,2675723870,6150,6120,6160,6120,20123
20240116,103000,2552024090,6110,6100,6110,6100,972
20240116,102900,2546091800,6100,6100,6100,6090,982
20240116,102800,2540103600,6110,6090,6110,6070,4824
20240116,102700,2510775520,6090,6110,6110,6080,4773
20240116,102600,2481708110,6120,6110,6130,6110,721
20240116,102500,2477296110,6100,6130,6130,6100,2430
20240116,102400,2462417400,6120,6090,6130,6090,2084
20240116,102300,2449688390,6090,6090,6100,6080,1219
20240116,102200,2442267030,6090,6090,6100,6090,1279
20240116,102100,2434471420,6090,6120,6130,6080,9268
20240116,102000,2377917820,6120,6130,6160,6100,49111
20240116,101900,2076678340,6120,6100,6130,6090,14934
20240116,101800,1985296150,6090,6090,6100,6080,4597
20240116,101700,1957260540,6090,6090,6100,6070,10514
20240116,101600,1893249270,6100,6080,6100,6070,9674
20240116,101500,1834365800,6070,6080,6110,6070,11646
20240116,101400,1763429560,6100,6040,6110,6030,11653
20240116,101300,1692517080,6050,6020,6080,6020,8570
20240116,101200,1640755480,6030,5990,6030,5970,5870
20240116,101100,1605538570,5990,5940,5990,5940,2289
20240116,101000,1591882290,5920,5940,5940,5920,1890
20240116,100900,1580665690,5920,5920,5940,5920,202
20240116,100800,1579469290,5920,5910,5930,5900,4221
20240116,100700,1554468610,5900,5910,5910,5900,355
20240116,100600,1552371360,5900,5900,5910,5890,4113
20240116,100500,1528125110,5910,5920,5920,5900,3221
20240116,100400,1509095270,5930,5910,5930,5900,1005
20240116,100300,1503165610,5930,5920,5930,5900,5856
20240116,100200,1468604170,5920,5940,5940,5920,1887
20240116,100100,1457419950,5920,5910,5940,5910,1758
20240116,100000,1447013800,5910,5910,5910,5890,3432
20240116,095900,1426740900,5900,5920,5920,5890,10642
20240116,095800,1363939620,5920,5940,5940,5910,7160
20240116,095700,1321516690,5920,5960,5970,5920,10750
20240116,095600,1257615880,5960,5990,5990,5960,13776
20240116,095500,1175290620,6000,6030,6030,6000,2001
20240116,095400,1163284590,6000,6020,6030,5990,16979
20240116,095300,1061485580,6020,6020,6020,6020,276
20240116,095200,1059824060,6010,6010,6010,6010,0
20240116,095100,1059824060,6010,6030,6030,6010,579
20240116,095000,1056332710,6010,6000,6010,5980,2998
20240116,094900,1038367960,6000,6000,6000,5990,560
20240116,094800,1035011170,6000,5990,6000,5980,4775
20240116,094700,1006411170,5990,6000,6000,5980,6507
20240116,094600,967430410,6010,6010,6010,6000,505
20240116,094500,964397370,6010,6020,6020,6000,1149
20240116,094400,957491810,6020,6010,6020,6000,420
20240116,094300,954965160,6000,6050,6050,6000,6210
20240116,094200,917643140,6030,6050,6050,6030,271
20240116,094100,916007560,6050,6030,6050,6030,3862
20240116,094000,892718840,6030,6050,6060,6030,10821
20240116,093900,827367970,6050,6070,6070,6050,675
20240116,093800,823277350,6060,6060,6070,6060,802
20240116,093700,818417210,6060,6080,6090,6060,1292
20240116,093600,810576780,6090,6100,6100,6090,980
20240116,093500,804608060,6090,6110,6110,6090,2822
20240116,093400,787396080,6100,6110,6110,6100,1310
20240116,093300,779394650,6110,6110,6110,6090,1930
20240116,093200,767609500,6110,6120,6120,6080,2582
20240116,093100,751882570,6120,6110,6120,6100,2513
20240116,093000,736543630,6130,6130,6140,6110,1396
20240116,092900,728003950,6140,6130,6140,6120,668
20240116,092800,723908880,6130,6130,6140,6130,1254
20240116,092700,716221800,6130,6130,6130,6120,857
20240116,092600,710968490,6130,6130,6140,6120,3266
20240116,092500,690939800,6120,6110,6120,6100,1501
20240116,092400,681763390,6110,6110,6120,6110,867
20240116,092300,676464800,6130,6140,6140,6110,4496
20240116,092200,648916400,6130,6140,6140,6130,2934
20240116,092100,630917870,6140,6130,6140,6120,4397
20240116,092000,603954490,6130,6100,6140,6100,3625
20240116,091900,581735510,6100,6070,6100,6070,1233
20240116,091800,574229460,6070,6070,6080,6070,984
20240116,091700,568255480,6070,6100,6100,6070,2556
20240116,091600,552709580,6100,6110,6110,6090,1349
20240116,091500,544482030,6110,6130,6130,6110,2373
20240116,091400,529953410,6110,6110,6150,6100,5242
20240116,091300,497822400,6100,6070,6140,6070,6628
20240116,091200,457390770,6050,6040,6050,6040,1879
20240116,091100,446032190,6040,6040,6050,6030,2272
20240116,091000,432303180,6050,6070,6080,6040,6535
20240116,090900,392705120,6060,6020,6060,6020,1124
20240116,090800,385904230,6020,6020,6030,6020,1010
20240116,090700,379823930,6020,6020,6020,6010,1905
20240116,090600,368357190,6010,6060,6070,6010,4070
20240116,090500,343840710,6030,6050,6070,6010,2598
20240116,090400,328186660,6050,6030,6050,6010,2666
20240116,090300,312141080,6030,6060,6090,6030,3594
20240116,090200,290341790,6070,5980,6070,5970,22865
20240116,090100,153177740,5980,6000,6000,5970,4668
20240116,090000,125181080,6000,5950,6000,5950,20005