stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,212300,1237906220,6430,6430,6430,6430,2189
20240108,212200,1237906220,6430,6430,6430,6430,0
20240108,212100,1237906220,6430,6430,6430,6430,0
20240108,212000,1237906220,6430,6430,6430,6430,0
20240108,211900,1237906220,6430,6430,6430,6430,0
20240108,211800,1237906220,6430,6430,6430,6430,0
20240108,211700,1237906220,6430,6430,6430,6430,0
20240108,211600,1237906220,6430,6430,6430,6430,0
20240108,211500,1237906220,6430,6430,6430,6430,0
20240108,211400,1237906220,6430,6430,6430,6430,0
20240108,211300,1237906220,6430,6430,6430,6430,0
20240108,211200,1237906220,6430,6430,6430,6430,0
20240108,211100,1237906220,6430,6430,6430,6430,0
20240108,211000,1237906220,6430,6430,6430,6430,0
20240108,210900,1237906220,6430,6430,6430,6430,0
20240108,210800,1237906220,6430,6430,6430,6430,0
20240108,210700,1237906220,6430,6430,6430,6430,0
20240108,210600,1237906220,6430,6430,6430,6430,0
20240108,210500,1237906220,6430,6430,6430,6430,0
20240108,210400,1237906220,6430,6430,6430,6430,0
20240108,210300,1237906220,6430,6430,6430,6430,0
20240108,210200,1237906220,6430,6430,6430,6430,0
20240108,210100,1237906220,6430,6430,6430,6430,0
20240108,210000,1237906220,6430,6430,6430,6430,0
20240108,205900,1237906220,6430,6430,6430,6430,0
20240108,205800,1237906220,6430,6430,6430,6430,0
20240108,205700,1237906220,6430,6430,6430,6430,0
20240108,205600,1237906220,6430,6430,6430,6430,0
20240108,205500,1237906220,6430,6430,6430,6430,0
20240108,205400,1237906220,6430,6430,6430,6430,0
20240108,205300,1237906220,6430,6430,6430,6430,2189
20240108,205200,1237906220,6430,6430,6430,6430,0
20240108,205100,1237906220,6430,6430,6430,6430,0
20240108,205000,1237906220,6430,6430,6430,6430,0
20240108,204900,1237906220,6430,6430,6430,6430,0
20240108,204800,1237906220,6430,6430,6430,6430,0
20240108,204700,1237906220,6430,6430,6430,6430,0
20240108,204600,1237906220,6430,6430,6430,6430,0
20240108,204500,1237906220,6430,6430,6430,6430,0
20240108,204400,1237906220,6430,6430,6430,6430,0
20240108,204300,1237906220,6430,6430,6430,6430,0
20240108,204200,1237906220,6430,6430,6430,6430,0
20240108,204100,1237906220,6430,6430,6430,6430,0
20240108,204000,1237906220,6430,6430,6430,6430,0
20240108,203900,1237906220,6430,6430,6430,6430,0
20240108,203800,1237906220,6430,6430,6430,6430,0
20240108,203700,1237906220,6430,6430,6430,6430,0
20240108,203600,1237906220,6430,6430,6430,6430,0
20240108,203500,1237906220,6430,6430,6430,6430,0
20240108,203400,1237906220,6430,6430,6430,6430,0
20240108,203300,1237906220,6430,6430,6430,6430,0
20240108,203200,1237906220,6430,6430,6430,6430,0
20240108,203100,1237906220,6430,6430,6430,6430,0
20240108,203000,1237906220,6430,6430,6430,6430,0
20240108,202900,1237906220,6430,6430,6430,6430,0
20240108,202800,1237906220,6430,6430,6430,6430,0
20240108,202700,1237906220,6430,6430,6430,6430,0
20240108,202600,1237906220,6430,6430,6430,6430,0
20240108,202500,1237906220,6430,6430,6430,6430,0
20240108,202400,1237906220,6430,6430,6430,6430,0
20240108,202300,1237906220,6430,6430,6430,6430,2189
20240108,202200,1237906220,6430,6430,6430,6430,0
20240108,202100,1237906220,6430,6430,6430,6430,0
20240108,202000,1237906220,6430,6430,6430,6430,0
20240108,201900,1237906220,6430,6430,6430,6430,0
20240108,201800,1237906220,6430,6430,6430,6430,0
20240108,201700,1237906220,6430,6430,6430,6430,0
20240108,201600,1237906220,6430,6430,6430,6430,0
20240108,201500,1237906220,6430,6430,6430,6430,0
20240108,201400,1237906220,6430,6430,6430,6430,0
20240108,201300,1237906220,6430,6430,6430,6430,0
20240108,201200,1237906220,6430,6430,6430,6430,0
20240108,201100,1237906220,6430,6430,6430,6430,0
20240108,201000,1237906220,6430,6430,6430,6430,0
20240108,200900,1237906220,6430,6430,6430,6430,0
20240108,200800,1237906220,6430,6430,6430,6430,0
20240108,200700,1237906220,6430,6430,6430,6430,0
20240108,200600,1237906220,6430,6430,6430,6430,0
20240108,200500,1237906220,6430,6430,6430,6430,0
20240108,200400,1237906220,6430,6430,6430,6430,0
20240108,200300,1237906220,6430,6430,6430,6430,0
20240108,200200,1237906220,6430,6430,6430,6430,0
20240108,200100,1237906220,6430,6430,6430,6430,0
20240108,200000,1237906220,6430,6430,6430,6430,0
20240108,195900,1237906220,6430,6430,6430,6430,0
20240108,195800,1237906220,6430,6430,6430,6430,0
20240108,195700,1237906220,6430,6430,6430,6430,0
20240108,195600,1237906220,6430,6430,6430,6430,0
20240108,195500,1237906220,6430,6430,6430,6430,0
20240108,195400,1237906220,6430,6430,6430,6430,0
20240108,195300,1237906220,6430,6430,6430,6430,2189
20240108,195200,1237906220,6430,6430,6430,6430,0
20240108,195100,1237906220,6430,6430,6430,6430,0
20240108,195000,1237906220,6430,6430,6430,6430,0
20240108,194900,1237906220,6430,6430,6430,6430,0
20240108,194800,1237906220,6430,6430,6430,6430,0
20240108,194700,1237906220,6430,6430,6430,6430,0
20240108,194600,1237906220,6430,6430,6430,6430,0
20240108,194500,1237906220,6430,6430,6430,6430,0
20240108,194400,1237906220,6430,6430,6430,6430,0
20240108,194300,1237906220,6430,6430,6430,6430,0
20240108,194200,1237906220,6430,6430,6430,6430,0
20240108,194100,1237906220,6430,6430,6430,6430,0
20240108,194000,1237906220,6430,6430,6430,6430,0
20240108,193900,1237906220,6430,6430,6430,6430,0
20240108,193800,1237906220,6430,6430,6430,6430,0
20240108,193700,1237906220,6430,6430,6430,6430,0
20240108,193600,1237906220,6430,6430,6430,6430,0
20240108,193500,1237906220,6430,6430,6430,6430,0
20240108,193400,1237906220,6430,6430,6430,6430,0
20240108,193300,1237906220,6430,6430,6430,6430,0
20240108,193200,1237906220,6430,6430,6430,6430,0
20240108,193100,1237906220,6430,6430,6430,6430,0
20240108,193000,1237906220,6430,6430,6430,6430,0
20240108,192900,1237906220,6430,6430,6430,6430,0
20240108,192800,1237906220,6430,6430,6430,6430,0
20240108,192700,1237906220,6430,6430,6430,6430,0
20240108,192600,1237906220,6430,6430,6430,6430,0
20240108,192500,1237906220,6430,6430,6430,6430,0
20240108,192400,1237906220,6430,6430,6430,6430,0
20240108,192300,1237906220,6430,6430,6430,6430,2189
20240108,192200,1237906220,6430,6430,6430,6430,0
20240108,192100,1237906220,6430,6430,6430,6430,0
20240108,192000,1237906220,6430,6430,6430,6430,0
20240108,191900,1237906220,6430,6430,6430,6430,0
20240108,191800,1237906220,6430,6430,6430,6430,0
20240108,191700,1237906220,6430,6430,6430,6430,0
20240108,191600,1237906220,6430,6430,6430,6430,0
20240108,191500,1237906220,6430,6430,6430,6430,0
20240108,191400,1237906220,6430,6430,6430,6430,0
20240108,191300,1237906220,6430,6430,6430,6430,0
20240108,191200,1237906220,6430,6430,6430,6430,0
20240108,191100,1237906220,6430,6430,6430,6430,0
20240108,191000,1237906220,6430,6430,6430,6430,0
20240108,190900,1237906220,6430,6430,6430,6430,0
20240108,190800,1237906220,6430,6430,6430,6430,0
20240108,190700,1237906220,6430,6430,6430,6430,0
20240108,190600,1237906220,6430,6430,6430,6430,0
20240108,190500,1237906220,6430,6430,6430,6430,0
20240108,190400,1237906220,6430,6430,6430,6430,0
20240108,190300,1237906220,6430,6430,6430,6430,0
20240108,190200,1237906220,6430,6430,6430,6430,0
20240108,190100,1237906220,6430,6430,6430,6430,0
20240108,190000,1237906220,6430,6430,6430,6430,0
20240108,185900,1237906220,6430,6430,6430,6430,0
20240108,185800,1237906220,6430,6430,6430,6430,0
20240108,185700,1237906220,6430,6430,6430,6430,0
20240108,185600,1237906220,6430,6430,6430,6430,0
20240108,185500,1237906220,6430,6430,6430,6430,0
20240108,185400,1237906220,6430,6430,6430,6430,0
20240108,185300,1237906220,6430,6430,6430,6430,2189
20240108,185200,1237906220,6430,6430,6430,6430,0
20240108,185100,1237906220,6430,6430,6430,6430,0
20240108,185000,1237906220,6430,6430,6430,6430,0
20240108,184900,1237906220,6430,6430,6430,6430,0
20240108,184800,1237906220,6430,6430,6430,6430,0
20240108,184700,1237906220,6430,6430,6430,6430,0
20240108,184600,1237906220,6430,6430,6430,6430,0
20240108,184500,1237906220,6430,6430,6430,6430,0
20240108,184400,1237906220,6430,6430,6430,6430,0
20240108,184300,1237906220,6430,6430,6430,6430,0
20240108,184200,1237906220,6430,6430,6430,6430,0
20240108,184100,1237906220,6430,6430,6430,6430,0
20240108,184000,1237906220,6430,6430,6430,6430,0
20240108,183900,1237906220,6430,6430,6430,6430,0
20240108,183800,1237906220,6430,6430,6430,6430,0
20240108,183700,1237906220,6430,6430,6430,6430,0
20240108,183600,1237906220,6430,6430,6430,6430,0
20240108,183500,1237906220,6430,6430,6430,6430,0
20240108,183400,1237906220,6430,6430,6430,6430,0
20240108,183300,1237906220,6430,6430,6430,6430,0
20240108,183200,1237906220,6430,6430,6430,6430,0
20240108,183100,1237906220,6430,6430,6430,6430,0
20240108,183000,1237906220,6430,6430,6430,6430,0
20240108,182900,1237906220,6430,6430,6430,6430,0
20240108,182800,1237906220,6430,6430,6430,6430,0
20240108,182700,1237906220,6430,6430,6430,6430,0
20240108,182600,1237906220,6430,6430,6430,6430,0
20240108,182500,1237906220,6430,6430,6430,6430,0
20240108,182400,1237906220,6430,6430,6430,6430,0
20240108,182300,1237906220,6430,6430,6430,6430,2189
20240108,182200,1237906220,6430,6430,6430,6430,0
20240108,182100,1237906220,6430,6430,6430,6430,0
20240108,182000,1237906220,6430,6430,6430,6430,0
20240108,181900,1237906220,6430,6430,6430,6430,0
20240108,181800,1237906220,6430,6430,6430,6430,0
20240108,181700,1237906220,6430,6430,6430,6430,0
20240108,181600,1237906220,6430,6430,6430,6430,0
20240108,181500,1237906220,6430,6430,6430,6430,0
20240108,181400,1237906220,6430,6430,6430,6430,0
20240108,181300,1237906220,6430,6430,6430,6430,0
20240108,181200,1237906220,6430,6430,6430,6430,0
20240108,181100,1237906220,6430,6430,6430,6430,0
20240108,181000,1237906220,6430,6430,6430,6430,0
20240108,180900,1237906220,6430,6430,6430,6430,0
20240108,180800,1237906220,6430,6430,6430,6430,0
20240108,180700,1237906220,6430,6430,6430,6430,0
20240108,180600,1237906220,6430,6430,6430,6430,0
20240108,180500,1237906220,6430,6430,6430,6430,0
20240108,180400,1237906220,6430,6430,6430,6430,0
20240108,180300,1237906220,6430,6430,6430,6430,0
20240108,180200,1237906220,6430,6430,6430,6430,0
20240108,180100,1237906220,6430,6430,6430,6430,0
20240108,180000,1237906220,6430,6430,6430,6430,0
20240108,175900,1237906220,6430,6430,6430,6430,0
20240108,175800,1237906220,6430,6430,6430,6430,0
20240108,175700,1237906220,6430,6430,6430,6430,0
20240108,175600,1237906220,6430,6430,6430,6430,0
20240108,175500,1237906220,6430,6430,6430,6430,0
20240108,175400,1237906220,6430,6430,6430,6430,0
20240108,175300,1237906220,6430,6430,6430,6430,2189
20240108,175200,1237906220,6430,6430,6430,6430,0
20240108,175100,1237906220,6430,6430,6430,6430,0
20240108,175000,1237906220,6430,6430,6430,6430,0
20240108,174900,1237906220,6430,6430,6430,6430,0
20240108,174800,1237906220,6430,6430,6430,6430,0
20240108,174700,1237906220,6430,6430,6430,6430,0
20240108,174600,1237906220,6430,6430,6430,6430,0
20240108,174500,1237906220,6430,6430,6430,6430,0
20240108,174400,1237906220,6430,6430,6430,6430,0
20240108,174300,1237906220,6430,6430,6430,6430,0
20240108,174200,1237906220,6430,6430,6430,6430,0
20240108,174100,1237906220,6430,6430,6430,6430,0
20240108,174000,1237906220,6430,6430,6430,6430,0
20240108,173900,1237906220,6430,6430,6430,6430,0
20240108,173800,1237906220,6430,6430,6430,6430,0
20240108,173700,1237906220,6430,6430,6430,6430,0
20240108,173600,1237906220,6430,6430,6430,6430,0
20240108,173500,1237906220,6430,6430,6430,6430,0
20240108,173400,1237906220,6430,6430,6430,6430,0
20240108,173300,1237906220,6430,6430,6430,6430,0
20240108,173200,1237906220,6430,6430,6430,6430,0
20240108,173100,1237906220,6430,6430,6430,6430,0
20240108,173000,1237906220,6430,6430,6430,6430,0
20240108,172900,1237906220,6430,6430,6430,6430,0
20240108,172800,1237906220,6430,6430,6430,6430,0
20240108,172700,1237906220,6430,6430,6430,6430,0
20240108,172600,1237906220,6430,6430,6430,6430,0
20240108,172500,1237906220,6430,6430,6430,6430,0
20240108,172400,1237906220,6430,6430,6430,6430,0
20240108,172300,1237906220,6430,6430,6430,6430,2189
20240108,172200,1237906220,6430,6430,6430,6430,0
20240108,172100,1237906220,6430,6430,6430,6430,0
20240108,172000,1237906220,6430,6430,6430,6430,0
20240108,171900,1237906220,6430,6430,6430,6430,0
20240108,171800,1237906220,6430,6430,6430,6430,0
20240108,171700,1237906220,6430,6430,6430,6430,0
20240108,171600,1237906220,6430,6430,6430,6430,0
20240108,171500,1237906220,6430,6430,6430,6430,0
20240108,171400,1237906220,6430,6430,6430,6430,0
20240108,171300,1237906220,6430,6430,6430,6430,0
20240108,171200,1237906220,6430,6430,6430,6430,0
20240108,171100,1237906220,6430,6430,6430,6430,0
20240108,171000,1237906220,6430,6430,6430,6430,0
20240108,170900,1237906220,6430,6430,6430,6430,0
20240108,170800,1237906220,6430,6430,6430,6430,0
20240108,170700,1237906220,6430,6430,6430,6430,0
20240108,170600,1237906220,6430,6430,6430,6430,0
20240108,170500,1237906220,6430,6430,6430,6430,0
20240108,170400,1237906220,6430,6430,6430,6430,0
20240108,170300,1237906220,6430,6430,6430,6430,0
20240108,170200,1237906220,6430,6430,6430,6430,0
20240108,170100,1237906220,6430,6430,6430,6430,0
20240108,170000,1237906220,6430,6430,6430,6430,0
20240108,165900,1237906220,6430,6430,6430,6430,0
20240108,165800,1237906220,6430,6430,6430,6430,0
20240108,165700,1237906220,6430,6430,6430,6430,0
20240108,165600,1237906220,6430,6430,6430,6430,0
20240108,165500,1237906220,6430,6430,6430,6430,0
20240108,165400,1237906220,6430,6430,6430,6430,0
20240108,165300,1237906220,6430,6430,6430,6430,2189
20240108,165200,1237906220,6430,6430,6430,6430,0
20240108,165100,1237906220,6430,6430,6430,6430,0
20240108,165000,1237906220,6430,6430,6430,6430,0
20240108,164900,1237906220,6430,6430,6430,6430,0
20240108,164800,1237906220,6430,6430,6430,6430,0
20240108,164700,1237906220,6430,6430,6430,6430,0
20240108,164600,1237906220,6430,6430,6430,6430,0
20240108,164500,1237906220,6430,6430,6430,6430,0
20240108,164400,1237906220,6430,6430,6430,6430,0
20240108,164300,1237906220,6430,6430,6430,6430,0
20240108,164200,1237906220,6430,6430,6430,6430,0
20240108,164100,1237906220,6430,6430,6430,6430,0
20240108,164000,1237906220,6430,6430,6430,6430,0
20240108,163900,1237906220,6430,6430,6430,6430,0
20240108,163800,1237906220,6430,6430,6430,6430,0
20240108,163700,1237906220,6430,6430,6430,6430,0
20240108,163600,1237906220,6430,6430,6430,6430,0
20240108,163500,1237906220,6430,6430,6430,6430,0
20240108,163400,1237906220,6430,6430,6430,6430,0
20240108,163300,1237906220,6430,6430,6430,6430,0
20240108,163200,1237906220,6430,6430,6430,6430,0
20240108,163100,1237906220,6430,6430,6430,6430,0
20240108,163000,1237906220,6430,6430,6430,6430,0
20240108,162900,1237906220,6430,6430,6430,6430,0
20240108,162800,1237906220,6430,6430,6430,6430,0
20240108,162700,1237906220,6430,6430,6430,6430,0
20240108,162600,1237906220,6430,6430,6430,6430,0
20240108,162500,1237906220,6430,6430,6430,6430,0
20240108,162400,1237906220,6430,6430,6430,6430,0
20240108,162300,1237906220,6430,6430,6430,6430,2189
20240108,162200,1237906220,6430,6430,6430,6430,0
20240108,162100,1237906220,6430,6430,6430,6430,0
20240108,162000,1237906220,6430,6430,6430,6430,0
20240108,161900,1237906220,6430,6430,6430,6430,0
20240108,161800,1237906220,6430,6430,6430,6430,0
20240108,161700,1237906220,6430,6430,6430,6430,0
20240108,161600,1237906220,6430,6430,6430,6430,0
20240108,161500,1237906220,6430,6430,6430,6430,0
20240108,161400,1237906220,6430,6430,6430,6430,0
20240108,161300,1237906220,6430,6430,6430,6430,0
20240108,161200,1237906220,6430,6430,6430,6430,0
20240108,161100,1237906220,6430,6430,6430,6430,0
20240108,161000,1237906220,6430,6430,6430,6430,0
20240108,160900,1237906220,6430,6430,6430,6430,0
20240108,160800,1237906220,6430,6430,6430,6430,0
20240108,160700,1237906220,6430,6430,6430,6430,0
20240108,160600,1237906220,6430,6430,6430,6430,0
20240108,160500,1237906220,6430,6430,6430,6430,0
20240108,160400,1237906220,6430,6430,6430,6430,0
20240108,160300,1237906220,6430,6430,6430,6430,0
20240108,160200,1237906220,6430,6430,6430,6430,0
20240108,160100,1237906220,6430,6430,6430,6430,0
20240108,160000,1237906220,6430,6430,6430,6430,0
20240108,155900,1237906220,6430,6430,6430,6430,0
20240108,155800,1237906220,6430,6430,6430,6430,0
20240108,155700,1237906220,6430,6430,6430,6430,0
20240108,155600,1237906220,6430,6430,6430,6430,0
20240108,155500,1237906220,6430,6430,6430,6430,0
20240108,155400,1237906220,6430,6430,6430,6430,0
20240108,155300,1237906220,6430,6430,6430,6430,2189
20240108,155200,1237906220,6430,6430,6430,6430,0
20240108,155100,1237906220,6430,6430,6430,6430,0
20240108,155000,1237906220,6430,6430,6430,6430,0
20240108,154900,1237906220,6430,6430,6430,6430,0
20240108,154800,1237906220,6430,6430,6430,6430,0
20240108,154700,1237906220,6430,6430,6430,6430,0
20240108,154600,1237906220,6430,6430,6430,6430,0
20240108,154500,1237906220,6430,6430,6430,6430,0
20240108,154400,1237906220,6430,6430,6430,6430,0
20240108,154300,1237906220,6430,6430,6430,6430,0
20240108,154200,1237906220,6430,6430,6430,6430,0
20240108,154100,1237906220,6430,6430,6430,6430,0
20240108,154000,1237906220,6430,6430,6430,6430,0
20240108,153900,1237906220,6430,6430,6430,6430,0
20240108,153800,1237906220,6430,6430,6430,6430,0
20240108,153700,1237906220,6430,6430,6430,6430,0
20240108,153600,1237906220,6430,6430,6430,6430,0
20240108,153500,1237906220,6430,6430,6430,6430,0
20240108,153400,1237906220,6430,6430,6430,6430,0
20240108,153300,1237906220,6430,6430,6430,6430,0
20240108,153200,1237906220,6430,6430,6430,6430,0
20240108,153100,1237906220,6430,6430,6430,6430,0
20240108,153000,1237906220,6430,6430,6430,6430,2189
20240108,152900,1223830950,6410,6410,6410,6410,0
20240108,152800,1223830950,6410,6410,6410,6410,0
20240108,152700,1223830950,6410,6410,6410,6410,0
20240108,152600,1223830950,6410,6410,6410,6410,0
20240108,152500,1223830950,6410,6410,6410,6410,0
20240108,152400,1223830950,6410,6410,6410,6410,0
20240108,152300,1223830950,6410,6410,6410,6410,0
20240108,152200,1223830950,6410,6410,6410,6410,0
20240108,152100,1223830950,6410,6410,6410,6410,0
20240108,152000,1223830950,6410,6410,6410,6410,0
20240108,151900,1223830950,6410,6410,6410,6410,571
20240108,151800,1220170840,6410,6400,6410,6400,206
20240108,151700,1218851400,6410,6400,6410,6400,301
20240108,151600,1216923000,6410,6410,6410,6410,10
20240108,151500,1216858900,6410,6400,6410,6400,43
20240108,151400,1216583690,6400,6400,6410,6400,81
20240108,151300,1216065010,6400,6400,6400,6400,38
20240108,151200,1215821810,6400,6400,6400,6400,700
20240108,151100,1211341810,6410,6410,6410,6410,0
20240108,151000,1211341810,6410,6380,6410,6380,190
20240108,150900,1210123940,6380,6380,6380,6380,1
20240108,150800,1210117560,6380,6380,6380,6380,11
20240108,150700,1210047380,6380,6380,6380,6380,34
20240108,150600,1209830460,6380,6390,6390,6380,1000
20240108,150500,1203443850,6430,6430,6430,6430,156
20240108,150400,1202440770,6390,6390,6390,6390,1
20240108,150300,1202434380,6390,6420,6420,6390,501
20240108,150200,1199223530,6400,6400,6400,6400,0
20240108,150100,1199223530,6400,6400,6400,6400,15
20240108,150000,1199127530,6390,6390,6390,6390,8
20240108,145900,1199076410,6430,6430,6430,6430,0
20240108,145800,1199076410,6430,6420,6430,6420,395
20240108,145700,1196540210,6420,6420,6420,6420,481
20240108,145600,1193452190,6420,6400,6420,6380,546
20240108,145500,1189961320,6400,6400,6400,6400,0
20240108,145400,1189961320,6400,6400,6400,6400,0
20240108,145300,1189961320,6400,6380,6400,6380,112
20240108,145200,1189244560,6400,6400,6400,6400,2
20240108,145100,1189231760,6400,6380,6400,6380,61
20240108,145000,1188842360,6380,6380,6380,6380,50
20240108,144900,1188523360,6380,6380,6380,6380,50
20240108,144800,1188204360,6380,6380,6380,6380,1
20240108,144700,1188197980,6380,6390,6390,6380,554
20240108,144600,1184660540,6390,6390,6390,6390,0
20240108,144500,1184660540,6390,6390,6390,6390,0
20240108,144400,1184660540,6390,6390,6390,6390,0
20240108,144300,1184660540,6390,6390,6390,6390,8
20240108,144200,1184609420,6390,6400,6400,6390,2506
20240108,144100,1168571120,6410,6410,6420,6410,839
20240108,144000,1163193120,6420,6410,6420,6410,274
20240108,143900,1161436120,6410,6410,6410,6410,968
20240108,143800,1155231240,6410,6410,6410,6400,318
20240108,143700,1153193860,6410,6410,6410,6410,120
20240108,143600,1152424660,6410,6410,6410,6410,200
20240108,143500,1151142660,6400,6400,6400,6400,271
20240108,143400,1149408260,6390,6400,6400,6390,300
20240108,143300,1147489260,6390,6400,6400,6390,301
20240108,143200,1145563300,6400,6390,6400,6390,2237
20240108,143100,1131251390,6390,6380,6390,6380,377
20240108,143000,1128846110,6390,6390,6390,6390,6
20240108,142900,1128807770,6380,6380,6380,6380,831
20240108,142800,1123505990,6380,6380,6380,6380,601
20240108,142700,1119671610,6380,6380,6380,6380,0
20240108,142600,1119671610,6380,6380,6380,6380,456
20240108,142500,1116762330,6400,6400,6400,6400,100
20240108,142400,1116122330,6390,6390,6390,6390,34
20240108,142300,1115905070,6390,6390,6390,6390,1
20240108,142200,1115898680,6390,6390,6390,6390,111
20240108,142100,1115189390,6390,6400,6400,6380,195
20240108,142000,1113942910,6400,6400,6400,6400,0
20240108,141900,1113942910,6400,6400,6400,6400,0
20240108,141800,1113942910,6400,6390,6400,6390,79
20240108,141700,1113437800,6380,6380,6380,6380,1636
20240108,141600,1103000120,6380,6380,6380,6380,111
20240108,141500,1102291940,6380,6380,6380,6380,0
20240108,141400,1102291940,6380,6380,6380,6380,252
20240108,141300,1100684180,6380,6380,6380,6380,0
20240108,141200,1100684180,6380,6390,6390,6380,101
20240108,141100,1100038800,6390,6380,6390,6380,95
20240108,141000,1099432690,6380,6390,6390,6380,26
20240108,140900,1099266690,6390,6390,6390,6390,208
20240108,140800,1097937570,6390,6390,6390,6390,160
20240108,140700,1096915170,6390,6390,6390,6390,50
20240108,140600,1096595670,6380,6400,6400,6380,63
20240108,140500,1096193410,6380,6380,6380,6380,0
20240108,140400,1096193410,6380,6390,6390,6380,52
20240108,140300,1095861580,6380,6380,6380,6380,0
20240108,140200,1095861580,6380,6380,6380,6380,30
20240108,140100,1095670180,6380,6380,6380,6380,0
20240108,140000,1095670180,6380,6380,6380,6380,1
20240108,135900,1095663800,6350,6380,6380,6350,500
20240108,135800,1092478910,6380,6400,6400,6380,124
20240108,135700,1091687190,6400,6400,6400,6400,50
20240108,135600,1091367190,6380,6380,6380,6380,0
20240108,135500,1091367190,6380,6380,6380,6380,9069
20240108,135400,1033506970,6380,6390,6400,6380,289
20240108,135300,1031659850,6390,6390,6390,6390,14
20240108,135200,1031570390,6380,6380,6380,6380,1788
20240108,135100,1020162950,6370,6370,6370,6370,0
20240108,135000,1020162950,6370,6370,6370,6370,463
20240108,134900,1017213640,6350,6350,6350,6350,80
20240108,134800,1016705640,6350,6350,6350,6350,80
20240108,134700,1016197640,6350,6360,6370,6340,2198
20240108,134600,1002240360,6370,6370,6370,6360,203
20240108,134500,1000947770,6390,6390,6390,6390,115
20240108,134400,1000212920,6390,6390,6390,6390,60
20240108,134300,999829520,6390,6340,6390,6340,139
20240108,134200,998947410,6330,6350,6350,6330,564
20240108,134100,995370130,6360,6370,6370,6360,190
20240108,134000,994160460,6380,6380,6380,6380,120
20240108,133900,993394860,6400,6400,6400,6400,0
20240108,133800,993394860,6400,6390,6400,6390,318
20240108,133700,991360840,6410,6410,6410,6410,1
20240108,133600,991354430,6390,6400,6400,6390,141
20240108,133500,990452440,6400,6400,6400,6400,7
20240108,133400,990407640,6400,6400,6400,6400,0
20240108,133300,990407640,6400,6400,6400,6400,238
20240108,133200,988884440,6400,6400,6400,6400,300
20240108,133100,986964440,6390,6390,6390,6390,0
20240108,133000,986964440,6390,6390,6390,6390,0
20240108,132900,986964440,6390,6390,6390,6390,10
20240108,132800,986900540,6410,6410,6410,6410,737
20240108,132700,982176370,6410,6410,6410,6410,50
20240108,132600,981855870,6410,6410,6410,6400,215
20240108,132500,980477770,6410,6410,6410,6410,160
20240108,132400,979452170,6380,6380,6380,6380,21
20240108,132300,979318190,6370,6370,6370,6370,0
20240108,132200,979318190,6370,6370,6370,6370,2
20240108,132100,979305450,6370,6370,6370,6370,530
20240108,132000,975929350,6370,6340,6370,6340,1439
20240108,131900,966779330,6340,6370,6370,6340,107
20240108,131800,966100770,6360,6360,6360,6360,469
20240108,131700,963117930,6330,6330,6330,6330,0
20240108,131600,963117930,6330,6330,6330,6320,553
20240108,131500,959621560,6330,6340,6340,6330,95
20240108,131400,959020170,6340,6360,6360,6340,583
20240108,131300,955323830,6360,6350,6360,6340,278
20240108,131200,953557770,6340,6360,6360,6340,1301
20240108,131100,945302120,6360,6370,6370,6360,232
20240108,131000,943824560,6370,6370,6370,6370,1
20240108,130900,943818190,6380,6380,6380,6380,20
20240108,130800,943690590,6380,6380,6380,6380,150
20240108,130700,942733590,6380,6380,6380,6380,10
20240108,130600,942669790,6380,6380,6380,6380,565
20240108,130500,939065090,6390,6390,6390,6390,32
20240108,130400,938860610,6410,6410,6410,6410,2
20240108,130300,938847790,6410,6380,6410,6380,28
20240108,130200,938669030,6390,6390,6390,6390,0
20240108,130100,938669030,6390,6390,6390,6390,123
20240108,130000,937883060,6420,6420,6420,6420,500
20240108,125900,934673060,6420,6420,6420,6420,0
20240108,125800,934673060,6420,6390,6420,6390,20
20240108,125700,934544960,6390,6400,6400,6390,18
20240108,125600,934429840,6400,6420,6420,6400,986
20240108,125500,928110790,6420,6420,6420,6420,86
20240108,125400,927558670,6430,6430,6430,6430,344
20240108,125300,925346750,6450,6450,6450,6450,11
20240108,125200,925275800,6450,6400,6450,6400,455
20240108,125100,922354330,6400,6400,6400,6400,1411
20240108,125000,913323930,6400,6390,6400,6390,681
20240108,124900,908970730,6390,6390,6390,6390,1
20240108,124800,908964340,6390,6390,6390,6390,0
20240108,124700,908964340,6390,6390,6390,6380,82
20240108,124600,908440560,6380,6380,6380,6380,8
20240108,124500,908389520,6390,6390,6390,6390,0
20240108,124400,908389520,6390,6390,6390,6390,205
20240108,124300,907079570,6400,6400,6400,6400,40
20240108,124200,906823570,6400,6400,6400,6400,44
20240108,124100,906541970,6390,6390,6390,6390,120
20240108,124000,905775170,6390,6390,6390,6390,60
20240108,123900,905391770,6380,6380,6380,6380,0
20240108,123800,905391770,6380,6380,6380,6380,245
20240108,123700,903828670,6380,6380,6380,6380,123
20240108,123600,903043930,6400,6400,6400,6400,0
20240108,123500,903043930,6400,6400,6400,6400,7
20240108,123400,902999130,6400,6400,6400,6400,11
20240108,123300,902928730,6380,6380,6380,6380,100
20240108,123200,902290730,6380,6380,6380,6380,1
20240108,123100,902284350,6370,6360,6370,6330,3188
20240108,123000,882046580,6360,6360,6360,6360,0
20240108,122900,882046580,6360,6360,6370,6360,25
20240108,122800,881887550,6360,6360,6360,6360,0
20240108,122700,881887550,6360,6360,6360,6360,0
20240108,122600,881887550,6360,6370,6370,6360,450
20240108,122500,879023540,6370,6370,6370,6370,0
20240108,122400,879023540,6370,6370,6370,6370,0
20240108,122300,879023540,6370,6370,6370,6370,478
20240108,122200,875978680,6370,6370,6370,6370,88
20240108,122100,875418120,6370,6380,6380,6370,154
20240108,122000,874436640,6400,6400,6400,6400,19
20240108,121900,874315040,6370,6370,6370,6370,8
20240108,121800,874264080,6360,6370,6370,6360,248
20240108,121700,872684440,6370,6380,6380,6370,345
20240108,121600,870486340,6380,6380,6380,6380,346
20240108,121500,868278860,6380,6380,6380,6380,20
20240108,121400,868151260,6380,6380,6380,6380,0
20240108,121300,868151260,6380,6380,6380,6380,0
20240108,121200,868151260,6380,6380,6380,6380,112
20240108,121100,867436700,6380,6380,6380,6380,200
20240108,121000,866160700,6390,6390,6390,6390,91
20240108,120900,865579210,6380,6380,6380,6380,0
20240108,120800,865579210,6380,6380,6380,6380,44
20240108,120700,865298490,6360,6410,6410,6350,868
20240108,120600,859784390,6410,6410,6410,6410,100
20240108,120500,859143390,6420,6400,6420,6360,3167
20240108,120400,838931800,6400,6400,6400,6400,333
20240108,120300,836800600,6400,6400,6400,6400,256
20240108,120200,835162200,6410,6410,6410,6410,517
20240108,120100,831848230,6420,6410,6420,6410,17
20240108,120000,831739250,6420,6420,6420,6420,586
20240108,115900,827977130,6420,6420,6450,6420,816
20240108,115800,822732630,6430,6430,6430,6430,71
20240108,115700,822276100,6430,6430,6430,6430,351
20240108,115600,820019170,6440,6440,6440,6440,198
20240108,115500,818744050,6430,6440,6440,6430,204
20240108,115400,817432230,6450,6450,6450,6450,0
20240108,115300,817432230,6450,6450,6450,6450,0
20240108,115200,817432230,6450,6440,6450,6440,14
20240108,115100,817341950,6450,6450,6450,6440,20
20240108,115000,817212970,6450,6450,6450,6450,11
20240108,114900,817142020,6440,6450,6450,6440,57
20240108,114800,816774390,6420,6420,6420,6420,5
20240108,114700,816742290,6420,6420,6420,6420,1022
20240108,114600,810181050,6430,6430,6430,6430,218
20240108,114500,808779310,6430,6430,6430,6430,0
20240108,114400,808779310,6430,6430,6430,6430,16
20240108,114300,808676430,6450,6440,6450,6440,447
20240108,114200,805797690,6450,6450,6450,6450,165
20240108,114100,804733440,6450,6450,6450,6450,0
20240108,114000,804733440,6450,6450,6450,6450,92
20240108,113900,804140040,6450,6450,6450,6450,160
20240108,113800,803108040,6450,6450,6450,6450,166
20240108,113700,802037340,6450,6460,6460,6450,252
20240108,113600,800409460,6480,6480,6480,6480,0
20240108,113500,800409460,6480,6480,6480,6480,0
20240108,113400,800409460,6480,6460,6480,6460,1169
20240108,113300,792835180,6460,6460,6460,6460,20
20240108,113200,792705980,6450,6430,6450,6430,146
20240108,113100,791766600,6430,6430,6430,6430,279
20240108,113000,789972630,6440,6420,6440,6420,1021
20240108,112900,783415400,6430,6430,6430,6430,14
20240108,112800,783325380,6440,6440,6440,6440,154
20240108,112700,782333620,6440,6430,6440,6430,531
20240108,112600,778914230,6450,6450,6450,6450,316
20240108,112500,776876030,6450,6440,6450,6430,901
20240108,112400,771071520,6440,6450,6450,6440,36
20240108,112300,770839480,6460,6470,6470,6460,15
20240108,112200,770742480,6470,6470,6470,6470,1
20240108,112100,770736010,6480,6480,6480,6480,0
20240108,112000,770736010,6480,6440,6480,6440,784
20240108,111900,765655730,6470,6450,6470,6400,1881
20240108,111800,753583960,6440,6470,6470,6440,57
20240108,111700,753215730,6440,6440,6440,6440,1088
20240108,111600,746209010,6440,6480,6480,6440,2309
20240108,111500,731277220,6480,6500,6500,6480,91
20240108,111400,730687330,6480,6500,6500,6480,838
20240108,111300,725251720,6490,6520,6520,6480,1781
20240108,111200,713666560,6510,6490,6520,6480,719
20240108,111100,708981730,6490,6500,6500,6490,3300
20240108,111000,687558350,6510,6520,6530,6510,1947
20240108,110900,674877240,6540,6540,6540,6530,2246
20240108,110800,660195270,6530,6530,6540,6520,825
20240108,110700,654810600,6540,6540,6550,6500,3235
20240108,110600,633693410,6540,6480,6580,6480,8563
20240108,110500,577830160,6460,6470,6490,6460,4285
20240108,110400,550044910,6410,6440,6470,6410,3077
20240108,110300,530186970,6430,6440,6440,6430,61
20240108,110200,529794530,6440,6410,6440,6410,608
20240108,110100,525879090,6440,6410,6440,6410,1559
20240108,110000,515865200,6410,6420,6420,6410,513
20240108,105900,512575070,6430,6430,6430,6420,126
20240108,105800,511765090,6430,6420,6430,6420,566
20240108,105700,508127710,6410,6410,6410,6410,10
20240108,105600,508063610,6410,6420,6430,6410,917
20240108,105500,502168650,6420,6410,6420,6410,592
20240108,105400,498370520,6410,6410,6410,6410,0
20240108,105300,498370520,6410,6420,6420,6410,1110
20240108,105200,491254320,6420,6410,6420,6410,284
20240108,105100,489431240,6420,6390,6420,6390,163
20240108,105000,488384990,6420,6420,6420,6420,201
20240108,104900,487094570,6410,6400,6410,6400,71
20240108,104800,486639660,6410,6410,6410,6410,470
20240108,104700,483626960,6410,6410,6410,6410,5
20240108,104600,483594910,6400,6380,6400,6360,1549
20240108,104500,473693850,6400,6400,6400,6400,0
20240108,104400,473693850,6400,6400,6400,6400,0
20240108,104300,473693850,6400,6420,6420,6400,703
20240108,104200,469194590,6420,6410,6420,6410,571
20240108,104100,465530840,6400,6390,6400,6390,398
20240108,104000,462984730,6380,6370,6380,6370,136
20240108,103900,462118150,6370,6370,6370,6370,254
20240108,103800,460500170,6370,6370,6370,6370,0
20240108,103700,460500170,6370,6380,6380,6370,57
20240108,103600,460137070,6380,6380,6380,6380,0
20240108,103500,460137070,6380,6380,6380,6380,20
20240108,103400,460009470,6360,6370,6380,6360,1694
20240108,103300,449209390,6380,6380,6380,6380,10
20240108,103200,449145590,6380,6380,6380,6380,10
20240108,103100,449081790,6380,6380,6380,6380,0
20240108,103000,449081790,6380,6380,6380,6380,0
20240108,102900,449081790,6380,6360,6380,6360,181
20240108,102800,447927510,6390,6390,6390,6390,0
20240108,102700,447927510,6390,6360,6400,6360,426
20240108,102600,445215520,6360,6370,6370,6360,100
20240108,102500,444578900,6370,6370,6370,6370,0
20240108,102400,444578900,6370,6370,6370,6370,0
20240108,102300,444578900,6370,6370,6380,6370,20
20240108,102200,444451480,6370,6370,6370,6370,605
20240108,102100,440597630,6370,6400,6400,6360,303
20240108,102000,438666040,6410,6390,6410,6390,781
20240108,101900,433670820,6380,6390,6390,6380,183
20240108,101800,432501500,6370,6370,6370,6370,4
20240108,101700,432476020,6380,6370,6380,6360,461
20240108,101600,429538550,6360,6360,6360,6360,79
20240108,101500,429036110,6360,6360,6360,6360,63
20240108,101400,428635430,6360,6360,6360,6360,152
20240108,101300,427668710,6380,6360,6380,6360,128
20240108,101200,426852970,6350,6350,6350,6350,95
20240108,101100,426249720,6350,6350,6350,6350,41
20240108,101000,425989370,6340,6340,6340,6340,484
20240108,100900,422920810,6340,6350,6350,6330,698
20240108,100800,418495850,6350,6350,6400,6350,697
20240108,100700,414069400,6350,6370,6370,6350,766
20240108,100600,409195960,6360,6360,6360,6360,0
20240108,100500,409195960,6360,6360,6360,6360,0
20240108,100400,409195960,6360,6390,6410,6360,1822
20240108,100300,397560600,6390,6410,6410,6390,3501
20240108,100200,375153000,6410,6410,6410,6410,675
20240108,100100,370826250,6420,6420,6420,6420,93
20240108,100000,370229190,6420,6430,6430,6420,407
20240108,095900,367616050,6420,6420,6420,6420,23
20240108,095800,367468390,6420,6410,6420,6410,750
20240108,095700,362658590,6410,6420,6420,6410,295
20240108,095600,360767620,6410,6410,6410,6410,190
20240108,095500,359549720,6410,6410,6410,6410,80
20240108,095400,359036920,6400,6400,6400,6400,118
20240108,095300,358281720,6400,6390,6400,6390,127
20240108,095200,357469390,6390,6390,6390,6390,86
20240108,095100,356919850,6380,6370,6380,6370,64
20240108,095000,356511660,6370,6380,6380,6370,206
20240108,094900,355197440,6380,6380,6380,6380,39
20240108,094800,354948620,6390,6390,6390,6390,0
20240108,094700,354948620,6390,6400,6400,6390,104
20240108,094600,354283620,6400,6390,6400,6390,60
20240108,094500,353899720,6390,6400,6410,6390,281
20240108,094400,352101170,6400,6400,6400,6400,315
20240108,094300,350085170,6400,6390,6410,6390,260
20240108,094200,348421230,6390,6380,6390,6370,201
20240108,094100,347139140,6380,6370,6380,6360,212
20240108,094000,345787430,6370,6370,6370,6370,7
20240108,093900,345742840,6360,6360,6360,6360,132
20240108,093800,344903320,6360,6380,6380,6360,424
20240108,093700,342206140,6380,6380,6380,6380,251
20240108,093600,340604760,6380,6380,6380,6360,1519
20240108,093500,330938520,6360,6390,6390,6360,392
20240108,093400,328443770,6390,6390,6400,6380,1466
20240108,093300,319076810,6400,6400,6400,6390,702
20240108,093200,314586510,6400,6400,6430,6400,1651
20240108,093100,304019980,6400,6450,6450,6400,2318
20240108,093000,289129650,6450,6450,6450,6430,1278
20240108,092900,280896550,6440,6430,6450,6430,336
20240108,092800,278733140,6430,6430,6450,6430,1436
20240108,092700,269481520,6450,6430,6450,6410,1649
20240108,092600,258867030,6430,6440,6440,6400,1275
20240108,092500,250688710,6440,6460,6460,6430,2401
20240108,092400,235231890,6430,6440,6470,6430,4073
20240108,092300,208965250,6440,6400,6450,6400,2511
20240108,092200,192831090,6410,6380,6410,6370,2890
20240108,092100,174322440,6380,6370,6380,6360,375
20240108,092000,171936810,6370,6390,6420,6360,1171
20240108,091900,164466260,6420,6400,6430,6380,1925
20240108,091800,152111360,6400,6390,6410,6380,1728
20240108,091700,141058080,6380,6380,6390,6360,681
20240108,091600,136711740,6340,6350,6370,6340,302
20240108,091500,134789870,6340,6340,6350,6340,186
20240108,091400,133609670,6340,6310,6340,6290,355
20240108,091300,131369380,6280,6310,6310,6280,583
20240108,091200,127698760,6310,6360,6360,6310,2305
20240108,091100,113084660,6350,6350,6390,6350,133
20240108,091000,112238910,6350,6340,6350,6300,1565
20240108,090900,102332740,6340,6400,6400,6340,3339
20240108,090800,81043490,6390,6370,6420,6370,1152
20240108,090700,73657440,6370,6340,6410,6340,3300
20240108,090600,52564080,6340,6320,6390,6320,1586
20240108,090500,42469970,6350,6340,6370,6340,524
20240108,090400,39139800,6320,6300,6320,6300,326
20240108,090300,37083800,6300,6300,6300,6300,212
20240108,090200,35748200,6290,6270,6290,6270,830
20240108,090100,30531570,6270,6290,6300,6240,1603
20240108,090000,20462420,6290,6370,6370,6270,3235