stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,193000,59769474880,7630,7630,7630,7630,89200
20240104,192900,59769474880,7630,7630,7630,7630,0
20240104,192800,59769474880,7630,7630,7630,7630,0
20240104,192700,59769474880,7630,7630,7630,7630,0
20240104,192600,59769474880,7630,7630,7630,7630,0
20240104,192500,59769474880,7630,7630,7630,7630,0
20240104,192400,59769474880,7630,7630,7630,7630,0
20240104,192300,59769474880,7630,7630,7630,7630,0
20240104,192200,59769474880,7630,7630,7630,7630,0
20240104,192100,59769474880,7630,7630,7630,7630,0
20240104,192000,59769474880,7630,7630,7630,7630,0
20240104,191900,59769474880,7630,7630,7630,7630,0
20240104,191800,59769474880,7630,7630,7630,7630,0
20240104,191700,59769474880,7630,7630,7630,7630,0
20240104,191600,59769474880,7630,7630,7630,7630,0
20240104,191500,59769474880,7630,7630,7630,7630,0
20240104,191400,59769474880,7630,7630,7630,7630,0
20240104,191300,59769474880,7630,7630,7630,7630,0
20240104,191200,59769474880,7630,7630,7630,7630,0
20240104,191100,59769474880,7630,7630,7630,7630,0
20240104,191000,59769474880,7630,7630,7630,7630,0
20240104,190900,59769474880,7630,7630,7630,7630,0
20240104,190800,59769474880,7630,7630,7630,7630,0
20240104,190700,59769474880,7630,7630,7630,7630,0
20240104,190600,59769474880,7630,7630,7630,7630,0
20240104,190500,59769474880,7630,7630,7630,7630,0
20240104,190400,59769474880,7630,7630,7630,7630,0
20240104,190300,59769474880,7630,7630,7630,7630,0
20240104,190200,59769474880,7630,7630,7630,7630,0
20240104,190100,59769474880,7630,7630,7630,7630,0
20240104,190000,59769474880,7630,7630,7630,7630,89200
20240104,185900,59769474880,7630,7630,7630,7630,0
20240104,185800,59769474880,7630,7630,7630,7630,0
20240104,185700,59769474880,7630,7630,7630,7630,0
20240104,185600,59769474880,7630,7630,7630,7630,0
20240104,185500,59769474880,7630,7630,7630,7630,0
20240104,185400,59769474880,7630,7630,7630,7630,0
20240104,185300,59769474880,7630,7630,7630,7630,0
20240104,185200,59769474880,7630,7630,7630,7630,0
20240104,185100,59769474880,7630,7630,7630,7630,0
20240104,185000,59769474880,7630,7630,7630,7630,0
20240104,184900,59769474880,7630,7630,7630,7630,0
20240104,184800,59769474880,7630,7630,7630,7630,0
20240104,184700,59769474880,7630,7630,7630,7630,0
20240104,184600,59769474880,7630,7630,7630,7630,0
20240104,184500,59769474880,7630,7630,7630,7630,0
20240104,184400,59769474880,7630,7630,7630,7630,0
20240104,184300,59769474880,7630,7630,7630,7630,0
20240104,184200,59769474880,7630,7630,7630,7630,0
20240104,184100,59769474880,7630,7630,7630,7630,0
20240104,184000,59769474880,7630,7630,7630,7630,0
20240104,183900,59769474880,7630,7630,7630,7630,0
20240104,183800,59769474880,7630,7630,7630,7630,0
20240104,183700,59769474880,7630,7630,7630,7630,0
20240104,183600,59769474880,7630,7630,7630,7630,0
20240104,183500,59769474880,7630,7630,7630,7630,0
20240104,183400,59769474880,7630,7630,7630,7630,0
20240104,183300,59769474880,7630,7630,7630,7630,0
20240104,183200,59769474880,7630,7630,7630,7630,0
20240104,183100,59769474880,7630,7630,7630,7630,0
20240104,183000,59769474880,7630,7630,7630,7630,89200
20240104,182900,59769474880,7630,7630,7630,7630,0
20240104,182800,59769474880,7630,7630,7630,7630,0
20240104,182700,59769474880,7630,7630,7630,7630,0
20240104,182600,59769474880,7630,7630,7630,7630,0
20240104,182500,59769474880,7630,7630,7630,7630,0
20240104,182400,59769474880,7630,7630,7630,7630,0
20240104,182300,59769474880,7630,7630,7630,7630,0
20240104,182200,59769474880,7630,7630,7630,7630,0
20240104,182100,59769474880,7630,7630,7630,7630,0
20240104,182000,59769474880,7630,7630,7630,7630,0
20240104,181900,59769474880,7630,7630,7630,7630,0
20240104,181800,59769474880,7630,7630,7630,7630,0
20240104,181700,59769474880,7630,7630,7630,7630,0
20240104,181600,59769474880,7630,7630,7630,7630,0
20240104,181500,59769474880,7630,7630,7630,7630,0
20240104,181400,59769474880,7630,7630,7630,7630,0
20240104,181300,59769474880,7630,7630,7630,7630,0
20240104,181200,59769474880,7630,7630,7630,7630,0
20240104,181100,59769474880,7630,7630,7630,7630,0
20240104,181000,59769474880,7630,7630,7630,7630,0
20240104,180900,59769474880,7630,7630,7630,7630,0
20240104,180800,59769474880,7630,7630,7630,7630,0
20240104,180700,59769474880,7630,7630,7630,7630,0
20240104,180600,59769474880,7630,7630,7630,7630,0
20240104,180500,59769474880,7630,7630,7630,7630,0
20240104,180400,59769474880,7630,7630,7630,7630,0
20240104,180300,59769474880,7630,7630,7630,7630,0
20240104,180200,59769474880,7630,7630,7630,7630,0
20240104,180100,59769474880,7630,7630,7630,7630,0
20240104,180000,59769474880,7630,7630,7630,7630,89200
20240104,175900,59769474880,7630,7630,7630,7630,0
20240104,175800,59769474880,7630,7630,7630,7630,0
20240104,175700,59769474880,7630,7630,7630,7630,0
20240104,175600,59769474880,7630,7630,7630,7630,0
20240104,175500,59769474880,7630,7630,7630,7630,0
20240104,175400,59769474880,7630,7630,7630,7630,0
20240104,175300,59769474880,7630,7630,7630,7630,0
20240104,175200,59769474880,7630,7630,7630,7630,0
20240104,175100,59769474880,7630,7630,7630,7630,0
20240104,175000,59769474880,7630,7630,7630,7630,0
20240104,174900,59769474880,7630,7630,7630,7630,0
20240104,174800,59769474880,7630,7630,7630,7630,0
20240104,174700,59769474880,7630,7630,7630,7630,0
20240104,174600,59769474880,7630,7630,7630,7630,0
20240104,174500,59769474880,7630,7630,7630,7630,0
20240104,174400,59769474880,7630,7630,7630,7630,0
20240104,174300,59769474880,7630,7630,7630,7630,0
20240104,174200,59769474880,7630,7630,7630,7630,0
20240104,174100,59769474880,7630,7630,7630,7630,0
20240104,174000,59769474880,7630,7630,7630,7630,0
20240104,173900,59769474880,7630,7630,7630,7630,0
20240104,173800,59769474880,7630,7630,7630,7630,0
20240104,173700,59769474880,7630,7630,7630,7630,0
20240104,173600,59769474880,7630,7630,7630,7630,0
20240104,173500,59769474880,7630,7630,7630,7630,0
20240104,173400,59769474880,7630,7630,7630,7630,0
20240104,173300,59769474880,7630,7630,7630,7630,0
20240104,173200,59769474880,7630,7630,7630,7630,0
20240104,173100,59769474880,7630,7630,7630,7630,0
20240104,173000,59769474880,7630,7630,7630,7630,89200
20240104,172900,59769474880,7630,7630,7630,7630,0
20240104,172800,59769474880,7630,7630,7630,7630,0
20240104,172700,59769474880,7630,7630,7630,7630,0
20240104,172600,59769474880,7630,7630,7630,7630,0
20240104,172500,59769474880,7630,7630,7630,7630,0
20240104,172400,59769474880,7630,7630,7630,7630,0
20240104,172300,59769474880,7630,7630,7630,7630,0
20240104,172200,59769474880,7630,7630,7630,7630,0
20240104,172100,59769474880,7630,7630,7630,7630,0
20240104,172000,59769474880,7630,7630,7630,7630,0
20240104,171900,59769474880,7630,7630,7630,7630,0
20240104,171800,59769474880,7630,7630,7630,7630,0
20240104,171700,59769474880,7630,7630,7630,7630,0
20240104,171600,59769474880,7630,7630,7630,7630,0
20240104,171500,59769474880,7630,7630,7630,7630,0
20240104,171400,59769474880,7630,7630,7630,7630,0
20240104,171300,59769474880,7630,7630,7630,7630,0
20240104,171200,59769474880,7630,7630,7630,7630,0
20240104,171100,59769474880,7630,7630,7630,7630,0
20240104,171000,59769474880,7630,7630,7630,7630,0
20240104,170900,59769474880,7630,7630,7630,7630,0
20240104,170800,59769474880,7630,7630,7630,7630,0
20240104,170700,59769474880,7630,7630,7630,7630,0
20240104,170600,59769474880,7630,7630,7630,7630,0
20240104,170500,59769474880,7630,7630,7630,7630,0
20240104,170400,59769474880,7630,7630,7630,7630,0
20240104,170300,59769474880,7630,7630,7630,7630,0
20240104,170200,59769474880,7630,7630,7630,7630,0
20240104,170100,59769474880,7630,7630,7630,7630,0
20240104,170000,59769474880,7630,7630,7630,7630,89200
20240104,165900,59769474880,7630,7630,7630,7630,0
20240104,165800,59769474880,7630,7630,7630,7630,0
20240104,165700,59769474880,7630,7630,7630,7630,0
20240104,165600,59769474880,7630,7630,7630,7630,0
20240104,165500,59769474880,7630,7630,7630,7630,0
20240104,165400,59769474880,7630,7630,7630,7630,0
20240104,165300,59769474880,7630,7630,7630,7630,0
20240104,165200,59769474880,7630,7630,7630,7630,0
20240104,165100,59769474880,7630,7630,7630,7630,0
20240104,165000,59769474880,7630,7630,7630,7630,0
20240104,164900,59769474880,7630,7630,7630,7630,0
20240104,164800,59769474880,7630,7630,7630,7630,0
20240104,164700,59769474880,7630,7630,7630,7630,0
20240104,164600,59769474880,7630,7630,7630,7630,0
20240104,164500,59769474880,7630,7630,7630,7630,0
20240104,164400,59769474880,7630,7630,7630,7630,0
20240104,164300,59769474880,7630,7630,7630,7630,0
20240104,164200,59769474880,7630,7630,7630,7630,0
20240104,164100,59769474880,7630,7630,7630,7630,0
20240104,164000,59769474880,7630,7630,7630,7630,0
20240104,163900,59769474880,7630,7630,7630,7630,0
20240104,163800,59769474880,7630,7630,7630,7630,0
20240104,163700,59769474880,7630,7630,7630,7630,0
20240104,163600,59769474880,7630,7630,7630,7630,0
20240104,163500,59769474880,7630,7630,7630,7630,0
20240104,163400,59769474880,7630,7630,7630,7630,0
20240104,163300,59769474880,7630,7630,7630,7630,0
20240104,163200,59769474880,7630,7630,7630,7630,0
20240104,163100,59769474880,7630,7630,7630,7630,0
20240104,163000,59769474880,7630,7630,7630,7630,89200
20240104,162900,59769474880,7630,7630,7630,7630,0
20240104,162800,59769474880,7630,7630,7630,7630,0
20240104,162700,59769474880,7630,7630,7630,7630,0
20240104,162600,59769474880,7630,7630,7630,7630,0
20240104,162500,59769474880,7630,7630,7630,7630,0
20240104,162400,59769474880,7630,7630,7630,7630,0
20240104,162300,59769474880,7630,7630,7630,7630,0
20240104,162200,59769474880,7630,7630,7630,7630,0
20240104,162100,59769474880,7630,7630,7630,7630,0
20240104,162000,59769474880,7630,7630,7630,7630,0
20240104,161900,59769474880,7630,7630,7630,7630,0
20240104,161800,59769474880,7630,7630,7630,7630,0
20240104,161700,59769474880,7630,7630,7630,7630,0
20240104,161600,59769474880,7630,7630,7630,7630,0
20240104,161500,59769474880,7630,7630,7630,7630,0
20240104,161400,59769474880,7630,7630,7630,7630,0
20240104,161300,59769474880,7630,7630,7630,7630,0
20240104,161200,59769474880,7630,7630,7630,7630,0
20240104,161100,59769474880,7630,7630,7630,7630,0
20240104,161000,59769474880,7630,7630,7630,7630,0
20240104,160900,59769474880,7630,7630,7630,7630,0
20240104,160800,59769474880,7630,7630,7630,7630,0
20240104,160700,59769474880,7630,7630,7630,7630,0
20240104,160600,59769474880,7630,7630,7630,7630,0
20240104,160500,59769474880,7630,7630,7630,7630,0
20240104,160400,59769474880,7630,7630,7630,7630,0
20240104,160300,59769474880,7630,7630,7630,7630,0
20240104,160200,59769474880,7630,7630,7630,7630,0
20240104,160100,59769474880,7630,7630,7630,7630,0
20240104,160000,59769474880,7630,7630,7630,7630,89200
20240104,155900,59769474880,7630,7630,7630,7630,0
20240104,155800,59769474880,7630,7630,7630,7630,0
20240104,155700,59769474880,7630,7630,7630,7630,0
20240104,155600,59769474880,7630,7630,7630,7630,0
20240104,155500,59769474880,7630,7630,7630,7630,0
20240104,155400,59769474880,7630,7630,7630,7630,0
20240104,155300,59769474880,7630,7630,7630,7630,0
20240104,155200,59769474880,7630,7630,7630,7630,0
20240104,155100,59769474880,7630,7630,7630,7630,0
20240104,155000,59769474880,7630,7630,7630,7630,0
20240104,154900,59769474880,7630,7630,7630,7630,0
20240104,154800,59769474880,7630,7630,7630,7630,0
20240104,154700,59769474880,7630,7630,7630,7630,0
20240104,154600,59769474880,7630,7630,7630,7630,0
20240104,154500,59769474880,7630,7630,7630,7630,0
20240104,154400,59769474880,7630,7630,7630,7630,0
20240104,154300,59769474880,7630,7630,7630,7630,0
20240104,154200,59769474880,7630,7630,7630,7630,0
20240104,154100,59769474880,7630,7630,7630,7630,0
20240104,154000,59769474880,7630,7630,7630,7630,0
20240104,153900,59769474880,7630,7630,7630,7630,0
20240104,153800,59769474880,7630,7630,7630,7630,0
20240104,153700,59769474880,7630,7630,7630,7630,0
20240104,153600,59769474880,7630,7630,7630,7630,0
20240104,153500,59769474880,7630,7630,7630,7630,0
20240104,153400,59769474880,7630,7630,7630,7630,0
20240104,153300,59769474880,7630,7630,7630,7630,0
20240104,153200,59769474880,7630,7630,7630,7630,0
20240104,153100,59769474880,7630,7630,7630,7630,0
20240104,153000,59769474880,7630,7630,7630,7630,178400
20240104,152900,59088878880,7610,7610,7610,7610,0
20240104,152800,59088878880,7610,7610,7610,7610,0
20240104,152700,59088878880,7610,7610,7610,7610,0
20240104,152600,59088878880,7610,7610,7610,7610,0
20240104,152500,59088878880,7610,7610,7610,7610,0
20240104,152400,59088878880,7610,7610,7610,7610,0
20240104,152300,59088878880,7610,7610,7610,7610,0
20240104,152200,59088878880,7610,7610,7610,7610,0
20240104,152100,59088878880,7610,7610,7610,7610,0
20240104,152000,59088878880,7610,7610,7610,7610,0
20240104,151900,59088878880,7610,7600,7620,7580,42209
20240104,151800,58767704860,7600,7520,7620,7520,29662
20240104,151700,58542580880,7530,7590,7600,7500,19002
20240104,151600,58399440900,7600,7580,7630,7560,33759
20240104,151500,58143013780,7590,7540,7590,7530,30880
20240104,151400,57909474780,7530,7500,7530,7480,17443
20240104,151300,57778449010,7500,7490,7500,7460,16992
20240104,151200,57651268570,7490,7430,7500,7400,26107
20240104,151100,57456598710,7440,7380,7450,7360,35728
20240104,151000,57191802850,7360,7390,7410,7260,58241
20240104,150900,56764738260,7400,7440,7450,7390,21825
20240104,150800,56602943940,7440,7450,7470,7410,17265
20240104,150700,56474485860,7460,7450,7490,7440,18212
20240104,150600,56338665340,7440,7480,7480,7440,19142
20240104,150500,56195951270,7470,7560,7570,7470,48808
20240104,150400,55829511850,7550,7430,7570,7420,50551
20240104,150300,55450179290,7420,7400,7450,7350,47982
20240104,150200,55094644560,7430,7290,7470,7220,123691
20240104,150100,54188151620,7270,7490,7490,7260,184294
20240104,150000,52837147210,7450,7500,7550,7450,49791
20240104,145900,52463438390,7490,7500,7540,7470,44195
20240104,145800,52131963580,7500,7610,7610,7500,40207
20240104,145700,51828770310,7610,7640,7660,7610,28740
20240104,145600,51609223780,7610,7560,7660,7500,74803
20240104,145500,51042785280,7540,7650,7660,7540,46874
20240104,145400,50686666090,7650,7700,7720,7640,30647
20240104,145300,50451058530,7710,7760,7770,7700,18387
20240104,145200,50309008960,7760,7730,7770,7660,36319
20240104,145100,50028951480,7730,7810,7810,7730,30884
20240104,145000,49789180170,7800,7840,7840,7790,25566
20240104,144900,49589463910,7840,7820,7850,7800,18899
20240104,144800,49441668730,7820,7780,7840,7780,32309
20240104,144700,49189289960,7780,7810,7820,7770,33350
20240104,144600,48929466650,7810,7880,7890,7800,23986
20240104,144500,48741510340,7890,7930,7930,7890,11719
20240104,144400,48648770510,7920,7920,7980,7910,31371
20240104,144300,48399393770,7920,7880,7920,7880,19590
20240104,144200,48244606770,7860,7820,7880,7800,54590
20240104,144100,47817894350,7830,7930,7930,7810,35704
20240104,144000,47537321640,7920,7930,7960,7910,35461
20240104,143900,47255913200,7930,7980,7990,7920,21771
20240104,143800,47082854950,7970,7990,8000,7960,18670
20240104,143700,46933883730,7990,7960,7990,7950,25591
20240104,143600,46729943490,7960,7970,7990,7960,18894
20240104,143500,46579295690,7980,8010,8010,7970,37379
20240104,143400,46280770840,8020,7990,8090,7970,91339
20240104,143300,45545982090,7980,7970,8030,7950,53345
20240104,143200,45119611090,7970,7980,7980,7950,18964
20240104,143100,44968523060,7990,7930,7990,7930,23097
20240104,143000,44784903680,7940,8000,8020,7920,52192
20240104,142900,44368781720,8000,7920,8080,7910,99629
20240104,142800,43572163560,7930,7960,7990,7920,63040
20240104,142700,43071835640,7980,7850,7980,7850,71628
20240104,142600,42505775040,7850,7850,7860,7800,84928
20240104,142500,41842174740,7840,7860,7870,7830,18512
20240104,142400,41697000300,7860,7880,7880,7830,42946
20240104,142300,41359517330,7880,7840,7920,7820,66242
20240104,142200,40838116700,7830,7870,7920,7820,99179
20240104,142100,40058717400,7860,7920,7980,7860,53256
20240104,142000,39637214600,7920,8000,8010,7850,109527
20240104,141900,38766456200,8010,8050,8060,8000,49619
20240104,141800,38367824600,8060,8100,8120,8050,58994
20240104,141700,37890630550,8110,8030,8120,8010,45405
20240104,141600,37524823450,8010,8110,8120,8010,63229
20240104,141500,37014722100,8110,8150,8150,8030,91916
20240104,141400,36269063630,8140,8040,8160,8030,101924
20240104,141300,35442119850,8030,8070,8090,8000,47526
20240104,141200,35059437880,8060,7990,8100,7900,156222
20240104,141100,33803635420,7980,8100,8200,7980,184832
20240104,141000,32301688830,8090,7960,8100,7950,102884
20240104,140900,31474192320,7950,8070,8070,7910,158560
20240104,140800,30206600730,8070,8070,8120,8060,99374
20240104,140700,29402944340,8090,8170,8210,8050,235270
20240104,140600,27483384160,8150,7840,8190,7840,316385
20240104,140500,24953075420,7840,7850,7900,7800,118487
20240104,140400,24022314410,7880,7780,7880,7760,125883
20240104,140300,23037811570,7780,7720,7830,7680,130689
20240104,140200,22024727700,7730,7830,7860,7650,180633
20240104,140100,20616987040,7820,7850,7980,7780,276349
20240104,140000,18441333410,7840,7670,7880,7620,550618
20240104,135900,14180410860,7390,7390,7390,7390,0
20240104,135800,14180410860,7390,7390,7390,7390,0
20240104,135700,14180410860,7390,7360,7390,7340,83818
20240104,135600,13562383950,7390,7150,7390,7150,293557
20240104,135500,11423636220,7160,7120,7170,7110,59694
20240104,135400,10997193890,7130,7060,7130,7030,38686
20240104,135300,10722933810,7050,7040,7050,7020,12203
20240104,135200,10637061350,7050,7030,7060,7030,10000
20240104,135100,10566614710,7030,7030,7050,7000,14280
20240104,135000,10466138040,7030,6970,7040,6970,37477
20240104,134900,10204013370,6980,6960,6990,6950,7069
20240104,134800,10154722890,6980,6940,6980,6940,13738
20240104,134700,10059072820,6970,6910,6980,6910,22327
20240104,134600,9903974590,6890,6970,6990,6860,56280
20240104,134500,9513487790,6950,7020,7040,6940,29240
20240104,134400,9309366700,7000,7090,7090,7000,37854
20240104,134300,9043220060,7090,7090,7110,7060,27047
20240104,134200,8851749860,7090,7110,7130,7070,58838
20240104,134100,8433892030,7110,7070,7120,7020,36207
20240104,134000,8178127440,7070,7120,7130,7050,48116
20240104,133900,7837273340,7120,7140,7190,7100,70071
20240104,133800,7336676680,7140,7050,7160,6980,85313
20240104,133700,6731048260,7050,7010,7090,6980,32202
20240104,133600,6504422710,7000,7010,7060,6980,19571
20240104,133500,6367077360,6990,7020,7050,6960,42290
20240104,133400,6070376550,7020,6940,7020,6900,20390
20240104,133300,5928415790,6940,7010,7030,6920,47446
20240104,133200,5598615890,7030,7060,7100,7000,69636
20240104,133100,5107122970,7080,6920,7120,6920,154611
20240104,133000,4022276080,6920,6890,6940,6890,18415
20240104,132900,3894751930,6920,6870,6930,6860,14490
20240104,132800,3794743010,6870,6840,6870,6840,4296
20240104,132700,3765284540,6830,6860,6860,6830,2571
20240104,132600,3747681320,6860,6840,6880,6820,7898
20240104,132500,3693471120,6830,6820,6830,6810,13161
20240104,132400,3603712780,6830,6840,6870,6820,6144
20240104,132300,3561683630,6840,6830,6840,6820,5507
20240104,132200,3524028420,6840,6800,6840,6790,1818
20240104,132100,3511640600,6820,6790,6820,6790,2670
20240104,132000,3493502090,6790,6780,6810,6770,9760
20240104,131900,3427267050,6790,6810,6810,6790,8301
20240104,131800,3370900630,6830,6790,6830,6780,2765
20240104,131700,3352087190,6780,6770,6790,6770,6920
20240104,131600,3305187760,6770,6810,6810,6770,11287
20240104,131500,3228539800,6810,6820,6830,6800,5722
20240104,131400,3189572840,6830,6820,6860,6810,8741
20240104,131300,3129848700,6820,6870,6870,6800,20079
20240104,131200,2992815020,6850,6810,6850,6800,7665
20240104,131100,2940496150,6800,6880,6890,6800,20255
20240104,131000,2802056470,6890,6850,6940,6840,57896
20240104,130900,2402568140,6850,6840,6850,6800,18621
20240104,130800,2275233590,6840,6840,6850,6830,15276
20240104,130700,2170782650,6840,6840,6850,6820,15628
20240104,130600,2063938120,6840,6780,6860,6780,25246
20240104,130500,1891183990,6780,6830,6870,6770,26692
20240104,130400,1709041930,6830,6770,6830,6750,17302
20240104,130300,1591358880,6770,6730,6770,6730,14622
20240104,130200,1492605880,6720,6700,6740,6700,268
20240104,130100,1490809710,6740,6750,6750,6690,2346
20240104,130000,1475082100,6760,6770,6770,6700,4002
20240104,125900,1448027600,6770,6700,6770,6700,12783
20240104,125800,1362005430,6700,6680,6700,6680,1398
20240104,125700,1352651770,6690,6690,6690,6690,0
20240104,125600,1352651770,6690,6690,6690,6690,4
20240104,125500,1352625010,6690,6690,6690,6690,50
20240104,125400,1352290510,6690,6680,6690,6680,3000
20240104,125300,1332220810,6690,6680,6690,6660,358
20240104,125200,1329830150,6670,6690,6690,6670,705
20240104,125100,1325127740,6690,6690,6700,6670,1081
20240104,125000,1317902300,6700,6700,6700,6700,0
20240104,124900,1317902300,6700,6700,6700,6690,127
20240104,124800,1317052540,6690,6700,6700,6690,140
20240104,124700,1316115890,6700,6680,6700,6680,101
20240104,124600,1315439790,6680,6680,6680,6680,1
20240104,124500,1315433110,6680,6680,6680,6680,214
20240104,124400,1314003590,6700,6700,6700,6700,3
20240104,124300,1313983490,6680,6700,6700,6680,308
20240104,124200,1311924200,6700,6700,6700,6700,271
20240104,124100,1310108500,6700,6690,6700,6690,334
20240104,124000,1307873580,6690,6690,6690,6690,816
20240104,123900,1302414540,6690,6690,6690,6690,521
20240104,123800,1298929050,6680,6680,6690,6680,19
20240104,123700,1298802100,6680,6690,6690,6670,219
20240104,123600,1297338650,6680,6670,6690,6670,2213
20240104,123500,1282566270,6660,6670,6670,6660,105
20240104,123400,1281866930,6660,6670,6670,6660,113
20240104,123300,1281113820,6650,6660,6660,6650,741
20240104,123200,1276185760,6670,6670,6670,6670,26
20240104,123100,1276012340,6660,6670,6670,6660,148
20240104,123000,1275026130,6660,6670,6670,6650,151
20240104,122900,1274019480,6670,6670,6670,6670,0
20240104,122800,1274019480,6670,6660,6670,6660,47
20240104,122700,1273706370,6670,6670,6670,6670,0
20240104,122600,1273706370,6670,6650,6670,6650,303
20240104,122500,1271691360,6670,6670,6670,6670,912
20240104,122400,1265608320,6670,6670,6670,6660,80
20240104,122300,1265075480,6670,6650,6670,6650,418
20240104,122200,1262295720,6670,6670,6670,6670,0
20240104,122100,1262295720,6670,6650,6670,6650,1513
20240104,122000,1252221660,6660,6640,6660,6640,16
20240104,121900,1252115220,6640,6650,6650,6640,700
20240104,121800,1247461100,6660,6650,6660,6650,3
20240104,121700,1247441140,6660,6640,6660,6640,1053
20240104,121600,1240439040,6660,6660,6660,6640,426
20240104,121500,1237609880,6640,6660,6660,6640,155
20240104,121400,1236580000,6660,6650,6660,6650,47
20240104,121300,1236267270,6660,6650,6660,6650,17
20240104,121200,1236154180,6660,6650,6660,6650,733
20240104,121100,1231279700,6650,6650,6650,6650,200
20240104,121000,1229949700,6650,6650,6650,6650,1
20240104,120900,1229943050,6650,6650,6650,6650,16
20240104,120800,1229836650,6650,6650,6650,6650,42
20240104,120700,1229557350,6650,6650,6650,6640,21
20240104,120600,1229417750,6660,6650,6660,6650,15
20240104,120500,1229317990,6660,6660,6660,6660,3
20240104,120400,1229298010,6640,6660,6660,6640,169
20240104,120300,1228175790,6640,6650,6650,6640,264
20240104,120200,1226420210,6660,6650,6660,6640,1367
20240104,120100,1217334200,6650,6650,6650,6650,151
20240104,120000,1216330050,6650,6650,6650,6650,4
20240104,115900,1216303450,6640,6640,6640,6640,949
20240104,115800,1210002090,6650,6640,6650,6640,1169
20240104,115700,1202229240,6650,6650,6650,6650,0
20240104,115600,1202229240,6650,6650,6650,6650,1
20240104,115500,1202222590,6650,6640,6650,6640,5
20240104,115400,1202189350,6650,6650,6650,6650,0
20240104,115300,1202189350,6650,6650,6650,6650,0
20240104,115200,1202189350,6650,6650,6650,6650,100
20240104,115100,1201524350,6650,6640,6650,6640,1185
20240104,115000,1193645940,6640,6640,6640,6640,881
20240104,114900,1187796100,6630,6630,6640,6630,187
20240104,114800,1186556190,6640,6640,6640,6640,82
20240104,114700,1186011710,6630,6630,6630,6630,1
20240104,114600,1186005080,6650,6630,6650,6630,196
20240104,114500,1184705360,6650,6650,6650,6630,724
20240104,114400,1179904760,6650,6650,6650,6630,12
20240104,114300,1179825040,6630,6650,6650,6630,224
20240104,114200,1178339720,6650,6650,6650,6650,20
20240104,114100,1178206720,6650,6650,6650,6650,0
20240104,114000,1178206720,6650,6640,6650,6630,1513
20240104,113900,1168171510,6650,6650,6650,6650,84
20240104,113800,1167612910,6660,6640,6660,6640,690
20240104,113700,1163031250,6640,6660,6660,6640,34
20240104,113600,1162805450,6660,6660,6660,6660,10
20240104,113500,1162738850,6660,6660,6660,6660,0
20240104,113400,1162738850,6660,6660,6660,6660,20
20240104,113300,1162605650,6660,6650,6660,6620,2576
20240104,113200,1145487450,6650,6630,6650,6630,1615
20240104,113100,1134779920,6650,6650,6650,6650,0
20240104,113000,1134779920,6650,6630,6650,6630,1784
20240104,112900,1122951880,6630,6640,6640,6630,501
20240104,112800,1119628250,6650,6640,6650,6640,75
20240104,112700,1119130120,6650,6650,6650,6630,31
20240104,112600,1118924090,6650,6650,6650,6640,25
20240104,112500,1118758030,6630,6640,6650,6630,652
20240104,112400,1114435230,6640,6640,6640,6630,571
20240104,112300,1110649150,6650,6630,6650,6630,40
20240104,112200,1110383930,6630,6640,6650,6630,67
20240104,112100,1109939480,6650,6640,6650,6630,1032
20240104,112000,1103096980,6650,6640,6650,6640,123
20240104,111900,1102280250,6640,6630,6640,6620,707
20240104,111800,1097594960,6640,6630,6640,6630,34
20240104,111700,1097369500,6640,6640,6640,6640,38
20240104,111600,1097117180,6640,6640,6640,6640,13
20240104,111500,1097030860,6640,6640,6640,6640,0
20240104,111400,1097030860,6640,6640,6640,6640,0
20240104,111300,1097030860,6640,6620,6640,6620,1117
20240104,111200,1089636270,6620,6630,6630,6620,1106
20240104,111100,1082313500,6630,6640,6640,6630,166
20240104,111000,1081211500,6640,6640,6640,6630,638
20240104,110900,1076980940,6650,6640,6650,6630,129
20240104,110800,1076124380,6640,6640,6640,6640,10
20240104,110700,1076057980,6630,6630,6630,6630,231
20240104,110600,1074526450,6630,6630,6630,6630,10
20240104,110500,1074460150,6630,6630,6630,6630,17
20240104,110400,1074347440,6630,6620,6630,6620,2641
20240104,110300,1056859940,6620,6630,6630,6620,1836
20240104,110200,1044695260,6640,6640,6640,6640,829
20240104,110100,1039190700,6650,6630,6650,6630,481
20240104,110000,1035997360,6630,6630,6650,6630,11
20240104,105900,1035924410,6650,6650,6650,6630,666
20240104,105800,1031501470,6630,6640,6640,6630,894
20240104,105700,1025572270,6660,6660,6660,6660,1
20240104,105600,1025565610,6660,6660,6660,6620,1610
20240104,105500,1014896730,6620,6660,6660,6620,3198
20240104,105400,993697600,6660,6660,6660,6660,6
20240104,105300,993657640,6630,6640,6640,6630,1488
20240104,105200,983786760,6640,6650,6670,6640,206
20240104,105100,982418880,6670,6630,6670,6620,7438
20240104,105000,933102220,6630,6650,6650,6630,5022
20240104,104900,899760580,6650,6670,6670,6650,636
20240104,104800,895521100,6650,6650,6650,6640,687
20240104,104700,890953550,6650,6670,6670,6650,29
20240104,104600,890760520,6640,6670,6670,6640,3561
20240104,104500,867084150,6670,6650,6670,6650,472
20240104,104400,863943720,6660,6660,6660,6660,367
20240104,104300,861499500,6650,6660,6660,6650,1143
20240104,104200,853887170,6660,6670,6680,6660,923
20240104,104100,847730710,6680,6680,6680,6680,11
20240104,104000,847657230,6670,6670,6670,6670,219
20240104,103900,846196500,6670,6670,6670,6670,4
20240104,103800,846169820,6660,6660,6660,6660,781
20240104,103700,840968360,6660,6660,6660,6650,1221
20240104,103600,832836600,6660,6670,6670,6660,657
20240104,103500,828460360,6660,6660,6660,6660,2659
20240104,103400,810751420,6660,6680,6690,6660,6888
20240104,103300,764829760,6670,6690,6690,6670,364
20240104,103200,762401020,6670,6680,6690,6670,449
20240104,103100,759402650,6680,6690,6690,6680,34
20240104,103000,759175440,6670,6690,6690,6670,38
20240104,102900,758921800,6680,6680,6680,6680,3810
20240104,102800,733471000,6690,6690,6690,6690,600
20240104,102700,729457000,6690,6690,6690,6680,168
20240104,102600,728334080,6680,6680,6690,6680,3403
20240104,102500,705569370,6680,6690,6690,6680,31
20240104,102400,705362280,6680,6690,6690,6680,56
20240104,102300,704988190,6690,6680,6690,6680,431
20240104,102200,702105810,6680,6690,6690,6680,121
20240104,102100,701297470,6690,6680,6690,6680,371
20240104,102000,698816980,6690,6690,6690,6690,116
20240104,101900,698040940,6680,6680,6700,6680,173
20240104,101800,696884400,6700,6700,6700,6700,40
20240104,101700,696616400,6710,6690,6710,6690,3
20240104,101600,696596290,6710,6690,6710,6690,337
20240104,101500,694341740,6700,6690,6700,6690,761
20240104,101400,689243140,6720,6690,6720,6680,488
20240104,101300,685976640,6690,6700,6700,6690,115
20240104,101200,685207210,6700,6700,6720,6680,2329
20240104,101100,669596520,6700,6700,6700,6700,2073
20240104,101000,655707420,6710,6710,6710,6710,71
20240104,100900,655231010,6710,6710,6730,6710,2515
20240104,100800,638337840,6710,6710,6710,6710,192
20240104,100700,637049520,6720,6700,6720,6700,5400
20240104,100600,600774510,6700,6710,6710,6700,48
20240104,100500,600452810,6700,6690,6710,6690,234
20240104,100400,598887070,6690,6690,6700,6680,815
20240104,100300,593435700,6690,6690,6700,6690,750
20240104,100200,588417200,6690,6690,6690,6690,3933
20240104,100100,562105430,6700,6700,6700,6700,74
20240104,100000,561609630,6700,6690,6700,6690,829
20240104,095900,556055390,6690,6690,6700,6690,244
20240104,095800,554422710,6700,6700,6710,6700,156
20240104,095700,553377500,6690,6710,6710,6690,299
20240104,095600,551376420,6690,6710,6720,6690,759
20240104,095500,546296450,6710,6730,6730,6710,97
20240104,095400,545644640,6730,6720,6730,6720,1273
20240104,095300,537090060,6700,6700,6710,6690,1814
20240104,095200,524938120,6690,6690,6700,6690,2690
20240104,095100,506940130,6690,6700,6700,6690,379
20240104,095000,504404550,6690,6700,6700,6690,1468
20240104,094900,494573990,6700,6700,6700,6700,216
20240104,094800,493126790,6700,6700,6700,6690,298
20240104,094700,491130210,6700,6700,6700,6700,14
20240104,094600,491036410,6700,6720,6720,6700,345
20240104,094500,488724790,6700,6700,6700,6700,615
20240104,094400,484604290,6700,6690,6700,6680,1354
20240104,094300,475551810,6690,6690,6690,6690,981
20240104,094200,468988920,6680,6690,6690,6680,328
20240104,094100,466797700,6690,6680,6690,6680,930
20240104,094000,460577100,6680,6700,6700,6680,3810
20240104,093900,435088690,6700,6700,6700,6690,118
20240104,093800,434298100,6700,6700,6700,6690,801
20240104,093700,428937800,6700,6700,6700,6700,66
20240104,093600,428495600,6700,6700,6700,6700,1941
20240104,093500,415490900,6700,6710,6710,6700,347
20240104,093400,413163550,6710,6720,6720,6710,713
20240104,093300,408372690,6710,6720,6720,6710,362
20240104,093200,405942790,6720,6700,6720,6700,161
20240104,093100,404862860,6710,6710,6710,6710,466
20240104,093000,401736000,6700,6690,6700,6680,2607
20240104,092900,384285400,6700,6690,6700,6690,300
20240104,092800,382278300,6690,6700,6700,6690,958
20240104,092700,375869050,6700,6700,6700,6690,535
20240104,092600,372284600,6700,6690,6700,6690,310
20240104,092500,370207700,6680,6710,6710,6680,1110
20240104,092400,362782330,6710,6690,6710,6690,1105
20240104,092300,355383280,6690,6700,6700,6690,6000
20240104,092200,315241570,6700,6710,6710,6700,6995
20240104,092100,268354200,6710,6720,6720,6710,185
20240104,092000,267111700,6710,6710,6710,6710,518
20240104,091900,263635920,6720,6720,6720,6700,1146
20240104,091800,255940100,6700,6710,6710,6700,143
20240104,091700,254980920,6710,6720,6720,6710,582
20240104,091600,251074210,6730,6730,6730,6720,766
20240104,091500,245919280,6710,6720,6740,6710,1326
20240104,091400,237002950,6700,6710,6720,6700,2445
20240104,091300,220615610,6720,6710,6720,6710,1027
20240104,091200,213718780,6710,6700,6710,6690,436
20240104,091100,210796580,6700,6690,6700,6680,1870
20240104,091000,198290960,6680,6690,6690,6680,3311
20240104,090900,176155760,6680,6680,6680,6680,1650
20240104,090800,165133760,6680,6690,6700,6680,859
20240104,090700,159392920,6680,6690,6690,6680,360
20240104,090600,156985610,6670,6680,6690,6670,6140
20240104,090500,115977930,6690,6710,6710,6690,4262
20240104,090400,87459750,6720,6690,6720,6690,1062
20240104,090300,80350980,6720,6700,6720,6690,1965
20240104,090200,67189620,6700,6700,6730,6700,912
20240104,090100,61074450,6700,6710,6720,6680,4998
20240104,090000,27600870,6730,6720,6730,6700,3609