stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,200700,1938895020,6760,6760,6760,6760,7068
20240118,200600,1938895020,6760,6760,6760,6760,0
20240118,200500,1938895020,6760,6760,6760,6760,0
20240118,200400,1938895020,6760,6760,6760,6760,0
20240118,200300,1938895020,6760,6760,6760,6760,0
20240118,200200,1938895020,6760,6760,6760,6760,0
20240118,200100,1938895020,6760,6760,6760,6760,0
20240118,200000,1938895020,6760,6760,6760,6760,0
20240118,195900,1938895020,6760,6760,6760,6760,0
20240118,195800,1938895020,6760,6760,6760,6760,0
20240118,195700,1938895020,6760,6760,6760,6760,0
20240118,195600,1938895020,6760,6760,6760,6760,0
20240118,195500,1938895020,6760,6760,6760,6760,0
20240118,195400,1938895020,6760,6760,6760,6760,0
20240118,195300,1938895020,6760,6760,6760,6760,0
20240118,195200,1938895020,6760,6760,6760,6760,0
20240118,195100,1938895020,6760,6760,6760,6760,0
20240118,195000,1938895020,6760,6760,6760,6760,0
20240118,194900,1938895020,6760,6760,6760,6760,0
20240118,194800,1938895020,6760,6760,6760,6760,0
20240118,194700,1938895020,6760,6760,6760,6760,0
20240118,194600,1938895020,6760,6760,6760,6760,0
20240118,194500,1938895020,6760,6760,6760,6760,0
20240118,194400,1938895020,6760,6760,6760,6760,0
20240118,194300,1938895020,6760,6760,6760,6760,0
20240118,194200,1938895020,6760,6760,6760,6760,0
20240118,194100,1938895020,6760,6760,6760,6760,0
20240118,194000,1938895020,6760,6760,6760,6760,0
20240118,193900,1938895020,6760,6760,6760,6760,0
20240118,193800,1938895020,6760,6760,6760,6760,0
20240118,193700,1938895020,6760,6760,6760,6760,7068
20240118,193600,1938895020,6760,6760,6760,6760,0
20240118,193500,1938895020,6760,6760,6760,6760,0
20240118,193400,1938895020,6760,6760,6760,6760,0
20240118,193300,1938895020,6760,6760,6760,6760,0
20240118,193200,1938895020,6760,6760,6760,6760,0
20240118,193100,1938895020,6760,6760,6760,6760,0
20240118,193000,1938895020,6760,6760,6760,6760,0
20240118,192900,1938895020,6760,6760,6760,6760,0
20240118,192800,1938895020,6760,6760,6760,6760,0
20240118,192700,1938895020,6760,6760,6760,6760,0
20240118,192600,1938895020,6760,6760,6760,6760,0
20240118,192500,1938895020,6760,6760,6760,6760,0
20240118,192400,1938895020,6760,6760,6760,6760,0
20240118,192300,1938895020,6760,6760,6760,6760,0
20240118,192200,1938895020,6760,6760,6760,6760,0
20240118,192100,1938895020,6760,6760,6760,6760,0
20240118,192000,1938895020,6760,6760,6760,6760,0
20240118,191900,1938895020,6760,6760,6760,6760,0
20240118,191800,1938895020,6760,6760,6760,6760,0
20240118,191700,1938895020,6760,6760,6760,6760,0
20240118,191600,1938895020,6760,6760,6760,6760,0
20240118,191500,1938895020,6760,6760,6760,6760,0
20240118,191400,1938895020,6760,6760,6760,6760,0
20240118,191300,1938895020,6760,6760,6760,6760,0
20240118,191200,1938895020,6760,6760,6760,6760,0
20240118,191100,1938895020,6760,6760,6760,6760,0
20240118,191000,1938895020,6760,6760,6760,6760,0
20240118,190900,1938895020,6760,6760,6760,6760,0
20240118,190800,1938895020,6760,6760,6760,6760,0
20240118,190700,1938895020,6760,6760,6760,6760,7068
20240118,190600,1938895020,6760,6760,6760,6760,0
20240118,190500,1938895020,6760,6760,6760,6760,0
20240118,190400,1938895020,6760,6760,6760,6760,0
20240118,190300,1938895020,6760,6760,6760,6760,0
20240118,190200,1938895020,6760,6760,6760,6760,0
20240118,190100,1938895020,6760,6760,6760,6760,0
20240118,190000,1938895020,6760,6760,6760,6760,0
20240118,185900,1938895020,6760,6760,6760,6760,0
20240118,185800,1938895020,6760,6760,6760,6760,0
20240118,185700,1938895020,6760,6760,6760,6760,0
20240118,185600,1938895020,6760,6760,6760,6760,0
20240118,185500,1938895020,6760,6760,6760,6760,0
20240118,185400,1938895020,6760,6760,6760,6760,0
20240118,185300,1938895020,6760,6760,6760,6760,0
20240118,185200,1938895020,6760,6760,6760,6760,0
20240118,185100,1938895020,6760,6760,6760,6760,0
20240118,185000,1938895020,6760,6760,6760,6760,0
20240118,184900,1938895020,6760,6760,6760,6760,0
20240118,184800,1938895020,6760,6760,6760,6760,0
20240118,184700,1938895020,6760,6760,6760,6760,0
20240118,184600,1938895020,6760,6760,6760,6760,0
20240118,184500,1938895020,6760,6760,6760,6760,0
20240118,184400,1938895020,6760,6760,6760,6760,0
20240118,184300,1938895020,6760,6760,6760,6760,0
20240118,184200,1938895020,6760,6760,6760,6760,0
20240118,184100,1938895020,6760,6760,6760,6760,0
20240118,184000,1938895020,6760,6760,6760,6760,0
20240118,183900,1938895020,6760,6760,6760,6760,0
20240118,183800,1938895020,6760,6760,6760,6760,0
20240118,183700,1938895020,6760,6760,6760,6760,7068
20240118,183600,1938895020,6760,6760,6760,6760,0
20240118,183500,1938895020,6760,6760,6760,6760,0
20240118,183400,1938895020,6760,6760,6760,6760,0
20240118,183300,1938895020,6760,6760,6760,6760,0
20240118,183200,1938895020,6760,6760,6760,6760,0
20240118,183100,1938895020,6760,6760,6760,6760,0
20240118,183000,1938895020,6760,6760,6760,6760,0
20240118,182900,1938895020,6760,6760,6760,6760,0
20240118,182800,1938895020,6760,6760,6760,6760,0
20240118,182700,1938895020,6760,6760,6760,6760,0
20240118,182600,1938895020,6760,6760,6760,6760,0
20240118,182500,1938895020,6760,6760,6760,6760,0
20240118,182400,1938895020,6760,6760,6760,6760,0
20240118,182300,1938895020,6760,6760,6760,6760,0
20240118,182200,1938895020,6760,6760,6760,6760,0
20240118,182100,1938895020,6760,6760,6760,6760,0
20240118,182000,1938895020,6760,6760,6760,6760,0
20240118,181900,1938895020,6760,6760,6760,6760,0
20240118,181800,1938895020,6760,6760,6760,6760,0
20240118,181700,1938895020,6760,6760,6760,6760,0
20240118,181600,1938895020,6760,6760,6760,6760,0
20240118,181500,1938895020,6760,6760,6760,6760,0
20240118,181400,1938895020,6760,6760,6760,6760,0
20240118,181300,1938895020,6760,6760,6760,6760,0
20240118,181200,1938895020,6760,6760,6760,6760,0
20240118,181100,1938895020,6760,6760,6760,6760,0
20240118,181000,1938895020,6760,6760,6760,6760,0
20240118,180900,1938895020,6760,6760,6760,6760,0
20240118,180800,1938895020,6760,6760,6760,6760,0
20240118,180700,1938895020,6760,6760,6760,6760,7068
20240118,180600,1938895020,6760,6760,6760,6760,0
20240118,180500,1938895020,6760,6760,6760,6760,0
20240118,180400,1938895020,6760,6760,6760,6760,0
20240118,180300,1938895020,6760,6760,6760,6760,0
20240118,180200,1938895020,6760,6760,6760,6760,0
20240118,180100,1938895020,6760,6760,6760,6760,0
20240118,180000,1938895020,6760,6760,6760,6760,0
20240118,175900,1938895020,6760,6760,6760,6760,0
20240118,175800,1938895020,6760,6760,6760,6760,0
20240118,175700,1938895020,6760,6760,6760,6760,0
20240118,175600,1938895020,6760,6760,6760,6760,0
20240118,175500,1938895020,6760,6760,6760,6760,0
20240118,175400,1938895020,6760,6760,6760,6760,0
20240118,175300,1938895020,6760,6760,6760,6760,0
20240118,175200,1938895020,6760,6760,6760,6760,0
20240118,175100,1938895020,6760,6760,6760,6760,0
20240118,175000,1938895020,6760,6760,6760,6760,0
20240118,174900,1938895020,6760,6760,6760,6760,0
20240118,174800,1938895020,6760,6760,6760,6760,0
20240118,174700,1938895020,6760,6760,6760,6760,0
20240118,174600,1938895020,6760,6760,6760,6760,0
20240118,174500,1938895020,6760,6760,6760,6760,0
20240118,174400,1938895020,6760,6760,6760,6760,0
20240118,174300,1938895020,6760,6760,6760,6760,0
20240118,174200,1938895020,6760,6760,6760,6760,0
20240118,174100,1938895020,6760,6760,6760,6760,0
20240118,174000,1938895020,6760,6760,6760,6760,0
20240118,173900,1938895020,6760,6760,6760,6760,0
20240118,173800,1938895020,6760,6760,6760,6760,0
20240118,173700,1938895020,6760,6760,6760,6760,7068
20240118,173600,1938895020,6760,6760,6760,6760,0
20240118,173500,1938895020,6760,6760,6760,6760,0
20240118,173400,1938895020,6760,6760,6760,6760,0
20240118,173300,1938895020,6760,6760,6760,6760,0
20240118,173200,1938895020,6760,6760,6760,6760,0
20240118,173100,1938895020,6760,6760,6760,6760,0
20240118,173000,1938895020,6760,6760,6760,6760,0
20240118,172900,1938895020,6760,6760,6760,6760,0
20240118,172800,1938895020,6760,6760,6760,6760,0
20240118,172700,1938895020,6760,6760,6760,6760,0
20240118,172600,1938895020,6760,6760,6760,6760,0
20240118,172500,1938895020,6760,6760,6760,6760,0
20240118,172400,1938895020,6760,6760,6760,6760,0
20240118,172300,1938895020,6760,6760,6760,6760,0
20240118,172200,1938895020,6760,6760,6760,6760,0
20240118,172100,1938895020,6760,6760,6760,6760,0
20240118,172000,1938895020,6760,6760,6760,6760,0
20240118,171900,1938895020,6760,6760,6760,6760,0
20240118,171800,1938895020,6760,6760,6760,6760,0
20240118,171700,1938895020,6760,6760,6760,6760,0
20240118,171600,1938895020,6760,6760,6760,6760,0
20240118,171500,1938895020,6760,6760,6760,6760,0
20240118,171400,1938895020,6760,6760,6760,6760,0
20240118,171300,1938895020,6760,6760,6760,6760,0
20240118,171200,1938895020,6760,6760,6760,6760,0
20240118,171100,1938895020,6760,6760,6760,6760,0
20240118,171000,1938895020,6760,6760,6760,6760,0
20240118,170900,1938895020,6760,6760,6760,6760,0
20240118,170800,1938895020,6760,6760,6760,6760,0
20240118,170700,1938895020,6760,6760,6760,6760,7068
20240118,170600,1938895020,6760,6760,6760,6760,0
20240118,170500,1938895020,6760,6760,6760,6760,0
20240118,170400,1938895020,6760,6760,6760,6760,0
20240118,170300,1938895020,6760,6760,6760,6760,0
20240118,170200,1938895020,6760,6760,6760,6760,0
20240118,170100,1938895020,6760,6760,6760,6760,0
20240118,170000,1938895020,6760,6760,6760,6760,0
20240118,165900,1938895020,6760,6760,6760,6760,0
20240118,165800,1938895020,6760,6760,6760,6760,0
20240118,165700,1938895020,6760,6760,6760,6760,0
20240118,165600,1938895020,6760,6760,6760,6760,0
20240118,165500,1938895020,6760,6760,6760,6760,0
20240118,165400,1938895020,6760,6760,6760,6760,0
20240118,165300,1938895020,6760,6760,6760,6760,0
20240118,165200,1938895020,6760,6760,6760,6760,0
20240118,165100,1938895020,6760,6760,6760,6760,0
20240118,165000,1938895020,6760,6760,6760,6760,0
20240118,164900,1938895020,6760,6760,6760,6760,0
20240118,164800,1938895020,6760,6760,6760,6760,0
20240118,164700,1938895020,6760,6760,6760,6760,0
20240118,164600,1938895020,6760,6760,6760,6760,0
20240118,164500,1938895020,6760,6760,6760,6760,0
20240118,164400,1938895020,6760,6760,6760,6760,0
20240118,164300,1938895020,6760,6760,6760,6760,0
20240118,164200,1938895020,6760,6760,6760,6760,0
20240118,164100,1938895020,6760,6760,6760,6760,0
20240118,164000,1938895020,6760,6760,6760,6760,0
20240118,163900,1938895020,6760,6760,6760,6760,0
20240118,163800,1938895020,6760,6760,6760,6760,0
20240118,163700,1938895020,6760,6760,6760,6760,7068
20240118,163600,1938895020,6760,6760,6760,6760,0
20240118,163500,1938895020,6760,6760,6760,6760,0
20240118,163400,1938895020,6760,6760,6760,6760,0
20240118,163300,1938895020,6760,6760,6760,6760,0
20240118,163200,1938895020,6760,6760,6760,6760,0
20240118,163100,1938895020,6760,6760,6760,6760,0
20240118,163000,1938895020,6760,6760,6760,6760,0
20240118,162900,1938895020,6760,6760,6760,6760,0
20240118,162800,1938895020,6760,6760,6760,6760,0
20240118,162700,1938895020,6760,6760,6760,6760,0
20240118,162600,1938895020,6760,6760,6760,6760,0
20240118,162500,1938895020,6760,6760,6760,6760,0
20240118,162400,1938895020,6760,6760,6760,6760,0
20240118,162300,1938895020,6760,6760,6760,6760,0
20240118,162200,1938895020,6760,6760,6760,6760,0
20240118,162100,1938895020,6760,6760,6760,6760,0
20240118,162000,1938895020,6760,6760,6760,6760,0
20240118,161900,1938895020,6760,6760,6760,6760,0
20240118,161800,1938895020,6760,6760,6760,6760,0
20240118,161700,1938895020,6760,6760,6760,6760,0
20240118,161600,1938895020,6760,6760,6760,6760,0
20240118,161500,1938895020,6760,6760,6760,6760,0
20240118,161400,1938895020,6760,6760,6760,6760,0
20240118,161300,1938895020,6760,6760,6760,6760,0
20240118,161200,1938895020,6760,6760,6760,6760,0
20240118,161100,1938895020,6760,6760,6760,6760,0
20240118,161000,1938895020,6760,6760,6760,6760,0
20240118,160900,1938895020,6760,6760,6760,6760,0
20240118,160800,1938895020,6760,6760,6760,6760,0
20240118,160700,1938895020,6760,6760,6760,6760,7068
20240118,160600,1938895020,6760,6760,6760,6760,0
20240118,160500,1938895020,6760,6760,6760,6760,0
20240118,160400,1938895020,6760,6760,6760,6760,0
20240118,160300,1938895020,6760,6760,6760,6760,0
20240118,160200,1938895020,6760,6760,6760,6760,0
20240118,160100,1938895020,6760,6760,6760,6760,0
20240118,160000,1938895020,6760,6760,6760,6760,0
20240118,155900,1938895020,6760,6760,6760,6760,0
20240118,155800,1938895020,6760,6760,6760,6760,0
20240118,155700,1938895020,6760,6760,6760,6760,0
20240118,155600,1938895020,6760,6760,6760,6760,0
20240118,155500,1938895020,6760,6760,6760,6760,0
20240118,155400,1938895020,6760,6760,6760,6760,0
20240118,155300,1938895020,6760,6760,6760,6760,0
20240118,155200,1938895020,6760,6760,6760,6760,0
20240118,155100,1938895020,6760,6760,6760,6760,0
20240118,155000,1938895020,6760,6760,6760,6760,0
20240118,154900,1938895020,6760,6760,6760,6760,0
20240118,154800,1938895020,6760,6760,6760,6760,0
20240118,154700,1938895020,6760,6760,6760,6760,0
20240118,154600,1938895020,6760,6760,6760,6760,0
20240118,154500,1938895020,6760,6760,6760,6760,0
20240118,154400,1938895020,6760,6760,6760,6760,0
20240118,154300,1938895020,6760,6760,6760,6760,0
20240118,154200,1938895020,6760,6760,6760,6760,0
20240118,154100,1938895020,6760,6760,6760,6760,0
20240118,154000,1938895020,6760,6760,6760,6760,0
20240118,153900,1938895020,6760,6760,6760,6760,0
20240118,153800,1938895020,6760,6760,6760,6760,0
20240118,153700,1938895020,6760,6760,6760,6760,7068
20240118,153600,1938895020,6760,6760,6760,6760,0
20240118,153500,1938895020,6760,6760,6760,6760,0
20240118,153400,1938895020,6760,6760,6760,6760,0
20240118,153300,1938895020,6760,6760,6760,6760,0
20240118,153200,1938895020,6760,6760,6760,6760,0
20240118,153100,1938895020,6760,6760,6760,6760,0
20240118,153000,1938895020,6760,6760,6760,6760,7068
20240118,152900,1891115340,6770,6770,6770,6770,0
20240118,152800,1891115340,6770,6770,6770,6770,0
20240118,152700,1891115340,6770,6770,6770,6770,0
20240118,152600,1891115340,6770,6770,6770,6770,0
20240118,152500,1891115340,6770,6770,6770,6770,0
20240118,152400,1891115340,6770,6770,6770,6770,0
20240118,152300,1891115340,6770,6770,6770,6770,0
20240118,152200,1891115340,6770,6770,6770,6770,0
20240118,152100,1891115340,6770,6770,6770,6770,0
20240118,152000,1891115340,6770,6770,6770,6770,0
20240118,151900,1891115340,6770,6750,6780,6750,3864
20240118,151800,1864936030,6770,6740,6770,6740,3329
20240118,151700,1842423220,6750,6750,6750,6730,3218
20240118,151600,1820707290,6750,6730,6750,6730,587
20240118,151500,1816749620,6750,6730,6750,6730,1460
20240118,151400,1806914140,6730,6730,6740,6730,782
20240118,151300,1801651260,6740,6720,6740,6720,2542
20240118,151200,1784566260,6720,6710,6720,6710,132
20240118,151100,1783679500,6720,6720,6720,6720,7
20240118,151000,1783632460,6720,6720,6720,6710,225
20240118,150900,1782122460,6710,6720,6720,6700,1116
20240118,150800,1774638900,6720,6710,6720,6700,912
20240118,150700,1768526570,6720,6710,6720,6710,241
20240118,150600,1766909450,6720,6720,6720,6700,751
20240118,150500,1761868280,6720,6720,6720,6720,1
20240118,150400,1761861560,6720,6720,6720,6720,2
20240118,150300,1761848120,6720,6720,6720,6720,0
20240118,150200,1761848120,6720,6710,6720,6700,1048
20240118,150100,1754817020,6710,6710,6710,6710,15
20240118,150000,1754716370,6710,6710,6710,6710,53
20240118,145900,1754360740,6710,6700,6710,6700,25
20240118,145800,1754193040,6730,6730,6730,6730,10
20240118,145700,1754125740,6730,6720,6730,6720,125
20240118,145600,1753284730,6730,6710,6730,6710,128
20240118,145500,1752425200,6710,6700,6710,6700,167
20240118,145400,1751306060,6710,6710,6710,6710,5
20240118,145300,1751272510,6720,6720,6720,6720,0
20240118,145200,1751272510,6720,6710,6720,6700,349
20240118,145100,1748933170,6720,6700,6720,6700,113
20240118,145000,1748176030,6700,6690,6700,6690,887
20240118,144900,1742233850,6680,6690,6690,6680,467
20240118,144800,1739113180,6680,6680,6680,6680,0
20240118,144700,1739113180,6680,6680,6680,6680,11
20240118,144600,1739039700,6680,6680,6680,6680,92
20240118,144500,1738425140,6690,6700,6700,6690,41
20240118,144400,1738150830,6700,6700,6700,6700,16
20240118,144300,1738043630,6700,6700,6700,6690,302
20240118,144200,1736021150,6700,6700,6700,6700,10
20240118,144100,1735954150,6700,6700,6700,6700,10
20240118,144000,1735887150,6700,6690,6700,6680,326
20240118,143900,1733708450,6700,6700,6700,6700,0
20240118,143800,1733708450,6700,6700,6700,6700,98
20240118,143700,1733051850,6690,6700,6700,6690,94
20240118,143600,1732422970,6700,6690,6700,6690,190
20240118,143500,1731151370,6690,6690,6690,6690,20
20240118,143400,1731017570,6690,6690,6690,6680,122
20240118,143300,1730202310,6680,6680,6680,6680,0
20240118,143200,1730202310,6680,6680,6680,6680,20
20240118,143100,1730068710,6680,6680,6680,6680,112
20240118,143000,1729320550,6680,6680,6680,6680,324
20240118,142900,1727156230,6680,6690,6690,6680,11
20240118,142800,1727082710,6690,6680,6690,6680,441
20240118,142700,1724133340,6680,6690,6690,6680,4
20240118,142600,1724106590,6680,6700,6700,6680,1027
20240118,142500,1717236020,6690,6700,6700,6690,517
20240118,142400,1713776540,6700,6700,6700,6700,101
20240118,142300,1713099840,6700,6700,6700,6700,210
20240118,142200,1711692840,6700,6700,6700,6700,27
20240118,142100,1711511940,6710,6700,6710,6700,26
20240118,142000,1711337730,6700,6700,6700,6700,5
20240118,141900,1711304230,6700,6690,6700,6690,105
20240118,141800,1710601740,6700,6690,6710,6680,499
20240118,141700,1707268240,6680,6690,6690,6680,7000
20240118,141600,1660459490,6690,6710,6710,6690,268
20240118,141500,1658664400,6710,6710,6710,6710,2
20240118,141400,1658650980,6710,6710,6710,6710,5
20240118,141300,1658617430,6720,6720,6720,6710,227
20240118,141200,1657094230,6720,6720,6720,6720,12
20240118,141100,1657013590,6720,6710,6720,6710,167
20240118,141000,1655893000,6710,6710,6710,6710,84
20240118,140900,1655329360,6720,6700,6720,6700,374
20240118,140800,1652823190,6700,6680,6700,6680,873
20240118,140700,1646990290,6680,6680,6680,6670,444
20240118,140600,1644025290,6670,6680,6680,6670,139
20240118,140500,1643097360,6690,6680,6690,6680,3
20240118,140400,1643077300,6670,6660,6670,6650,304
20240118,140300,1641050680,6670,6660,6670,6660,167
20240118,140200,1639938030,6660,6670,6670,6660,62
20240118,140100,1639524860,6660,6660,6660,6650,379
20240118,140000,1637001980,6650,6640,6650,6640,172
20240118,135900,1635858290,6640,6640,6640,6640,510
20240118,135800,1632471890,6640,6640,6640,6640,317
20240118,135700,1630367010,6640,6640,6650,6640,146
20240118,135600,1629396560,6640,6650,6650,6640,120
20240118,135500,1628598760,6640,6640,6650,6640,846
20240118,135400,1622978070,6650,6650,6650,6640,3916
20240118,135300,1596938940,6660,6660,6660,6660,1948
20240118,135200,1583965260,6660,6660,6660,6660,692
20240118,135100,1579356540,6670,6670,6670,6670,75
20240118,135000,1578856290,6660,6670,6670,6660,3
20240118,134900,1578836290,6660,6660,6660,6660,470
20240118,134800,1575706090,6660,6660,6670,6650,236
20240118,134700,1574132340,6660,6660,6660,6650,1696
20240118,134600,1562849620,6650,6660,6670,6650,4943
20240118,134500,1529936120,6690,6680,6690,6660,1773
20240118,134400,1518110530,6670,6680,6680,6670,633
20240118,134300,1513887750,6670,6680,6690,6670,488
20240118,134200,1510627870,6670,6690,6690,6670,1724
20240118,134100,1499128610,6690,6690,6690,6670,7567
20240118,134000,1448596990,6700,6730,6730,6690,93105
20240118,133900,824028580,6720,6720,6730,6710,4764
20240118,133800,792018940,6730,6730,6730,6720,411
20240118,133700,789256960,6720,6720,6730,6720,2002
20240118,133600,775803480,6730,6730,6730,6730,4202
20240118,133500,747524020,6730,6740,6740,6730,51
20240118,133400,747180290,6730,6730,6730,6730,101
20240118,133300,746500560,6730,6730,6740,6730,501
20240118,133200,743128730,6730,6730,6730,6730,50
20240118,133100,742792230,6730,6730,6730,6730,92
20240118,133000,742173070,6730,6730,6730,6730,400
20240118,132900,739481070,6730,6740,6740,6730,3
20240118,132800,739460870,6740,6750,6750,6730,1287
20240118,132700,730786480,6750,6750,6750,6740,3
20240118,132600,730766240,6740,6740,6740,6740,0
20240118,132500,730766240,6740,6750,6750,6740,3
20240118,132400,730746000,6750,6740,6750,6740,3
20240118,132300,730725770,6750,6750,6750,6750,3
20240118,132200,730705520,6760,6750,6760,6750,350
20240118,132100,728340440,6750,6750,6750,6750,489
20240118,132000,725039690,6760,6760,6760,6760,0
20240118,131900,725039690,6760,6770,6780,6750,729
20240118,131800,720102150,6760,6760,6760,6760,0
20240118,131700,720102150,6760,6760,6760,6760,1
20240118,131600,720095390,6780,6740,6780,6740,1591
20240118,131500,709338340,6750,6750,6750,6750,404
20240118,131400,706611340,6740,6740,6740,6740,1280
20240118,131300,697984140,6740,6740,6740,6740,500
20240118,131200,694614140,6740,6740,6740,6740,368
20240118,131100,692133820,6740,6740,6740,6740,104
20240118,131000,691432860,6740,6730,6740,6730,96
20240118,130900,690785840,6740,6740,6740,6740,1000
20240118,130800,684045840,6740,6740,6740,6740,0
20240118,130700,684045840,6740,6740,6740,6740,681
20240118,130600,679455900,6740,6740,6740,6740,282
20240118,130500,677555220,6740,6740,6740,6740,0
20240118,130400,677555220,6740,6740,6740,6740,92
20240118,130300,676935140,6740,6730,6740,6730,78
20240118,130200,676409430,6750,6740,6750,6730,1976
20240118,130100,663081960,6740,6750,6750,6740,1076
20240118,130000,655818970,6750,6750,6750,6750,0
20240118,125900,655818970,6750,6750,6750,6750,45
20240118,125800,655515220,6740,6740,6740,6740,92
20240118,125700,654895140,6740,6740,6740,6740,101
20240118,125600,654214400,6750,6750,6750,6750,2
20240118,125500,654200900,6740,6740,6740,6740,92
20240118,125400,653580820,6750,6740,6750,6740,46
20240118,125300,653270760,6740,6740,6740,6740,84
20240118,125200,652704600,6740,6730,6740,6730,112
20240118,125100,651950640,6740,6740,6740,6740,0
20240118,125000,651950640,6740,6740,6740,6740,16
20240118,124900,651842800,6740,6740,6740,6740,3
20240118,124800,651822580,6740,6740,6740,6740,50
20240118,124700,651485580,6740,6740,6740,6740,0
20240118,124600,651485580,6740,6740,6740,6740,1245
20240118,124500,643094280,6740,6750,6750,6740,100
20240118,124400,642420270,6760,6750,6760,6750,98
20240118,124300,641758740,6750,6750,6750,6750,110
20240118,124200,641016240,6750,6750,6750,6750,4
20240118,124100,640989240,6760,6750,6760,6750,28
20240118,124000,640800220,6750,6740,6760,6740,1596
20240118,123900,630028130,6750,6740,6750,6740,1412
20240118,123800,620498850,6740,6740,6740,6740,549
20240118,123700,616798590,6740,6740,6740,6740,2092
20240118,123600,602698510,6740,6750,6750,6740,122
20240118,123500,601876140,6750,6750,6750,6750,210
20240118,123400,600458640,6750,6740,6750,6740,94
20240118,123300,599825060,6750,6740,6750,6740,150
20240118,123200,598813060,6750,6750,6750,6750,0
20240118,123100,598813060,6750,6740,6750,6740,102
20240118,123000,598125480,6750,6750,6750,6750,681
20240118,122900,593528730,6750,6750,6750,6750,9
20240118,122800,593467980,6740,6750,6750,6730,4592
20240118,122700,562514430,6750,6750,6750,6750,18
20240118,122600,562392930,6750,6750,6750,6750,50
20240118,122500,562055430,6750,6750,6750,6740,107
20240118,122400,561334100,6750,6750,6750,6750,5
20240118,122300,561300350,6750,6750,6750,6750,3
20240118,122200,561280100,6750,6740,6750,6740,192
20240118,122100,559985020,6750,6750,6750,6750,10
20240118,122000,559917520,6760,6760,6760,6760,0
20240118,121900,559917520,6760,6760,6760,6760,0
20240118,121800,559917520,6760,6750,6760,6750,250
20240118,121700,558229850,6740,6740,6740,6740,20
20240118,121600,558095050,6740,6730,6740,6730,230
20240118,121500,556545970,6730,6730,6730,6730,0
20240118,121400,556545970,6730,6740,6740,6730,101
20240118,121300,555865240,6730,6730,6740,6730,309
20240118,121200,553785520,6730,6740,6740,6730,2074
20240118,121100,539826760,6730,6730,6730,6730,744
20240118,121000,534819640,6730,6750,6750,6730,237
20240118,120900,533222260,6740,6740,6740,6740,0
20240118,120800,533222260,6740,6740,6740,6740,0
20240118,120700,533222260,6740,6740,6740,6740,123
20240118,120600,532393240,6740,6740,6740,6740,206
20240118,120500,531004800,6750,6750,6750,6750,0
20240118,120400,531004800,6750,6740,6750,6740,104
20240118,120300,530303830,6740,6730,6740,6730,700
20240118,120200,525586010,6740,6740,6740,6740,1
20240118,120100,525579270,6730,6740,6740,6730,2192
20240118,120000,510807610,6750,6740,6750,6740,212
20240118,115900,509377110,6740,6760,6760,6740,90
20240118,115800,508770110,6740,6740,6740,6740,210
20240118,115700,507354710,6750,6770,6770,6750,11
20240118,115600,507280440,6750,6750,6750,6750,624
20240118,115500,503068440,6760,6750,6760,6750,362
20240118,115400,500621380,6750,6760,6760,6750,106
20240118,115300,499905840,6750,6750,6750,6750,1
20240118,115200,499899090,6750,6750,6750,6750,800
20240118,115100,494499090,6750,6760,6760,6750,301
20240118,115000,492465250,6750,6750,6750,6750,2
20240118,114900,492451750,6750,6750,6750,6750,772
20240118,114800,487240750,6750,6750,6750,6750,492
20240118,114700,483919750,6750,6760,6760,6750,102
20240118,114600,483230240,6760,6750,6760,6750,845
20240118,114500,477518060,6760,6750,6760,6750,100
20240118,114400,476843050,6750,6750,6750,6750,2642
20240118,114300,459009550,6750,6750,6750,6750,20
20240118,114200,458874550,6750,6760,6760,6750,1116
20240118,114100,451330570,6760,6760,6760,6760,0
20240118,114000,451330570,6760,6760,6760,6760,0
20240118,113900,451330570,6760,6760,6760,6760,197
20240118,113800,449998850,6760,6760,6760,6760,118
20240118,113700,449201170,6760,6760,6760,6760,110
20240118,113600,448457570,6750,6750,6750,6750,0
20240118,113500,448457570,6750,6750,6750,6750,0
20240118,113400,448457570,6750,6760,6780,6750,2639
20240118,113300,430634680,6760,6770,6770,6760,2692
20240118,113200,412433040,6770,6770,6770,6770,29
20240118,113100,412236710,6770,6770,6770,6770,103
20240118,113000,411539400,6760,6760,6760,6760,73
20240118,112900,411045920,6760,6770,6770,6760,518
20240118,112800,407539240,6770,6770,6770,6770,13
20240118,112700,407451230,6770,6770,6770,6770,92
20240118,112600,406828390,6780,6780,6780,6780,50
20240118,112500,406489390,6780,6780,6780,6780,0
20240118,112400,406489390,6780,6780,6780,6770,304
20240118,112300,404431270,6780,6780,6780,6780,0
20240118,112200,404431270,6780,6780,6780,6780,93
20240118,112100,403800730,6780,6780,6780,6780,1
20240118,112000,403793950,6790,6780,6790,6780,16
20240118,111900,403685420,6780,6770,6780,6770,61
20240118,111800,403271850,6780,6790,6790,6780,31
20240118,111700,403061580,6790,6790,6790,6790,216
20240118,111600,401594940,6790,6780,6790,6780,1557
20240118,111500,391029820,6770,6770,6770,6770,629
20240118,111400,386771490,6770,6770,6770,6770,0
20240118,111300,386771490,6770,6760,6770,6760,55
20240118,111200,386399170,6760,6760,6760,6760,92
20240118,111100,385777250,6770,6770,6770,6770,4
20240118,111000,385750170,6760,6760,6760,6760,0
20240118,110900,385750170,6760,6770,6770,6760,192
20240118,110800,384451250,6760,6760,6760,6760,0
20240118,110700,384451250,6760,6760,6760,6760,36
20240118,110600,384207890,6760,6770,6770,6760,136
20240118,110500,383288090,6770,6760,6770,6760,117
20240118,110400,382497100,6760,6760,6760,6760,4
20240118,110300,382470060,6760,6760,6760,6760,92
20240118,110200,381848140,6770,6770,6770,6770,2
20240118,110100,381834600,6760,6760,6760,6760,20
20240118,110000,381699400,6760,6770,6770,6760,184
20240118,105900,380454830,6760,6760,6760,6760,54
20240118,105800,380089790,6760,6770,6780,6760,46
20240118,105700,379778640,6760,6770,6780,6760,113
20240118,105600,379014370,6760,6760,6760,6760,0
20240118,105500,379014370,6760,6770,6770,6760,55
20240118,105400,378642030,6770,6770,6770,6770,812
20240118,105300,373144790,6780,6770,6780,6770,123
20240118,105200,372311900,6770,6780,6780,6770,104
20240118,105100,371607780,6790,6790,6790,6790,18
20240118,105000,371485560,6770,6780,6780,6770,4524
20240118,104900,340857300,6780,6780,6780,6780,0
20240118,104800,340857300,6780,6780,6780,6780,92
20240118,104700,340233540,6790,6790,6790,6790,1
20240118,104600,340226750,6780,6780,6780,6780,0
20240118,104500,340226750,6780,6780,6780,6780,92
20240118,104400,339602990,6780,6770,6780,6770,113
20240118,104300,338836860,6800,6790,6800,6770,4418
20240118,104200,308887500,6780,6790,6790,6780,202
20240118,104100,307515930,6800,6800,6800,6800,0
20240118,104000,307515930,6800,6790,6800,6790,157
20240118,103900,306449870,6810,6810,6810,6810,0
20240118,103800,306449870,6810,6810,6810,6800,61
20240118,103700,306034740,6800,6800,6800,6800,72
20240118,103600,305545140,6790,6790,6790,6790,102
20240118,103500,304852560,6790,6790,6790,6790,2
20240118,103400,304838980,6810,6790,6810,6790,155
20240118,103300,303786430,6810,6790,6810,6790,559
20240118,103200,299985110,6790,6790,6790,6790,2192
20240118,103100,285101430,6780,6790,6790,6780,849
20240118,103000,279336730,6790,6790,6790,6790,92
20240118,102900,278712050,6800,6790,6800,6790,119
20240118,102800,277904010,6790,6790,6790,6790,0
20240118,102700,277904010,6790,6790,6790,6780,32
20240118,102600,277686740,6790,6790,6790,6790,0
20240118,102500,277686740,6790,6790,6790,6790,191
20240118,102400,276389850,6790,6790,6790,6790,92
20240118,102300,275765170,6800,6790,6800,6790,89
20240118,102200,275160850,6780,6790,6790,6780,22
20240118,102100,275011500,6790,6780,6790,6780,116
20240118,102000,274224980,6780,6780,6780,6780,0
20240118,101900,274224980,6780,6780,6780,6780,100
20240118,101800,273546980,6790,6780,6790,6780,7
20240118,101700,273499460,6780,6780,6780,6780,2
20240118,101600,273485900,6770,6780,6780,6770,470
20240118,101500,270303990,6770,6770,6770,6770,1
20240118,101400,270297220,6820,6780,6820,6770,2432
20240118,101300,253788500,6790,6800,6800,6790,1063
20240118,101200,246570430,6800,6800,6800,6800,37
20240118,101100,246318830,6820,6800,6820,6800,132
20240118,101000,245420060,6790,6790,6790,6790,250
20240118,100900,243722560,6790,6800,6800,6790,115
20240118,100800,242941630,6790,6800,6800,6790,351
20240118,100700,240558330,6800,6790,6800,6790,55
20240118,100600,240184380,6800,6800,6800,6800,12
20240118,100500,240102780,6780,6780,6780,6780,300
20240118,100400,238068780,6810,6810,6810,6810,30
20240118,100300,237864480,6810,6820,6820,6800,58
20240118,100200,237469640,6820,6790,6820,6780,447
20240118,100100,234428020,6790,6780,6790,6780,33
20240118,100000,234203960,6790,6780,6790,6780,124
20240118,095900,233362940,6790,6790,6790,6790,0
20240118,095800,233362940,6790,6790,6790,6790,0
20240118,095700,233362940,6790,6790,6790,6790,56
20240118,095600,232982700,6800,6790,6800,6790,23
20240118,095500,232826520,6790,6790,6790,6790,43
20240118,095400,232534550,6790,6790,6790,6780,1685
20240118,095300,221100150,6790,6790,6790,6790,0
20240118,095200,221100150,6790,6790,6790,6790,50
20240118,095100,220760650,6780,6780,6780,6780,102
20240118,095000,220069090,6790,6780,6790,6780,79
20240118,094900,219533440,6780,6780,6780,6780,570
20240118,094800,215668840,6780,6790,6790,6780,317
20240118,094700,213518660,6800,6800,6800,6800,0
20240118,094600,213518660,6800,6790,6800,6790,718
20240118,094500,208639260,6790,6790,6790,6790,107
20240118,094400,207912730,6790,6790,6800,6790,110
20240118,094300,207164830,6790,6790,6790,6790,54
20240118,094200,206798170,6790,6780,6790,6780,110
20240118,094100,206052240,6770,6770,6770,6770,100
20240118,094000,205375240,6770,6770,6770,6770,7
20240118,093900,205327850,6760,6800,6800,6760,2961
20240118,093800,185270450,6800,6800,6800,6790,22
20240118,093700,185120900,6800,6800,6800,6800,14
20240118,093600,185025700,6800,6800,6800,6800,698
20240118,093500,180279300,6780,6780,6780,6780,29
20240118,093400,180082680,6780,6780,6780,6780,0
20240118,093300,180082680,6780,6780,6780,6780,5
20240118,093200,180048780,6820,6820,6820,6820,1
20240118,093100,180041960,6820,6780,6820,6780,97
20240118,093000,179384260,6800,6800,6800,6800,300
20240118,092900,177344260,6800,6800,6800,6790,1024
20240118,092800,170390870,6800,6800,6800,6800,155
20240118,092700,169336870,6800,6810,6810,6800,329
20240118,092600,167098950,6810,6810,6810,6810,832
20240118,092500,161433030,6820,6820,6820,6820,11
20240118,092400,161358010,6810,6810,6810,6810,30
20240118,092300,161153710,6830,6830,6830,6820,655
20240118,092200,156680410,6830,6830,6830,6830,88
20240118,092100,156079370,6840,6820,6840,6820,1100
20240118,092000,148569450,6820,6820,6820,6820,50
20240118,091900,148228450,6820,6810,6820,6810,42
20240118,091800,147942110,6780,6780,6780,6780,0
20240118,091700,147942110,6780,6780,6780,6780,357
20240118,091600,145521650,6780,6780,6780,6780,2
20240118,091500,145508090,6810,6790,6810,6790,1577
20240118,091400,134784340,6770,6790,6790,6770,1145
20240118,091300,127013290,6780,6760,6780,6750,1133
20240118,091200,119338640,6740,6780,6780,6740,1057
20240118,091100,112172260,6780,6760,6780,6740,2982
20240118,091000,91976060,6730,6730,6730,6730,380
20240118,090900,89418660,6730,6750,6750,6730,5549
20240118,090800,52055660,6750,6760,6760,6750,1163
20240118,090700,44197420,6760,6760,6780,6760,2521
20240118,090600,27155020,6780,6760,6780,6760,3
20240118,090500,27134710,6790,6760,6790,6760,335
20240118,090400,24870050,6760,6760,6790,6760,1473
20240118,090300,14882490,6770,6760,6780,6760,257
20240118,090200,13141170,6760,6800,6800,6760,210
20240118,090100,11719150,6800,6770,6800,6770,682
20240118,090000,7096010,6800,6810,6810,6800,1042