stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192600,2764337060,7570,7570,7570,7570,4044
20240102,192500,2764337060,7570,7570,7570,7570,0
20240102,192400,2764337060,7570,7570,7570,7570,0
20240102,192300,2764337060,7570,7570,7570,7570,0
20240102,192200,2764337060,7570,7570,7570,7570,0
20240102,192100,2764337060,7570,7570,7570,7570,0
20240102,192000,2764337060,7570,7570,7570,7570,0
20240102,191900,2764337060,7570,7570,7570,7570,0
20240102,191800,2764337060,7570,7570,7570,7570,0
20240102,191700,2764337060,7570,7570,7570,7570,0
20240102,191600,2764337060,7570,7570,7570,7570,0
20240102,191500,2764337060,7570,7570,7570,7570,0
20240102,191400,2764337060,7570,7570,7570,7570,0
20240102,191300,2764337060,7570,7570,7570,7570,0
20240102,191200,2764337060,7570,7570,7570,7570,0
20240102,191100,2764337060,7570,7570,7570,7570,0
20240102,191000,2764337060,7570,7570,7570,7570,0
20240102,190900,2764337060,7570,7570,7570,7570,0
20240102,190800,2764337060,7570,7570,7570,7570,0
20240102,190700,2764337060,7570,7570,7570,7570,0
20240102,190600,2764337060,7570,7570,7570,7570,0
20240102,190500,2764337060,7570,7570,7570,7570,0
20240102,190400,2764337060,7570,7570,7570,7570,0
20240102,190300,2764337060,7570,7570,7570,7570,0
20240102,190200,2764337060,7570,7570,7570,7570,0
20240102,190100,2764337060,7570,7570,7570,7570,0
20240102,190000,2764337060,7570,7570,7570,7570,0
20240102,185900,2764337060,7570,7570,7570,7570,0
20240102,185800,2764337060,7570,7570,7570,7570,0
20240102,185700,2764337060,7570,7570,7570,7570,0
20240102,185600,2764337060,7570,7570,7570,7570,4044
20240102,185500,2764337060,7570,7570,7570,7570,0
20240102,185400,2764337060,7570,7570,7570,7570,0
20240102,185300,2764337060,7570,7570,7570,7570,0
20240102,185200,2764337060,7570,7570,7570,7570,0
20240102,185100,2764337060,7570,7570,7570,7570,0
20240102,185000,2764337060,7570,7570,7570,7570,0
20240102,184900,2764337060,7570,7570,7570,7570,0
20240102,184800,2764337060,7570,7570,7570,7570,0
20240102,184700,2764337060,7570,7570,7570,7570,0
20240102,184600,2764337060,7570,7570,7570,7570,0
20240102,184500,2764337060,7570,7570,7570,7570,0
20240102,184400,2764337060,7570,7570,7570,7570,0
20240102,184300,2764337060,7570,7570,7570,7570,0
20240102,184200,2764337060,7570,7570,7570,7570,0
20240102,184100,2764337060,7570,7570,7570,7570,0
20240102,184000,2764337060,7570,7570,7570,7570,0
20240102,183900,2764337060,7570,7570,7570,7570,0
20240102,183800,2764337060,7570,7570,7570,7570,0
20240102,183700,2764337060,7570,7570,7570,7570,0
20240102,183600,2764337060,7570,7570,7570,7570,0
20240102,183500,2764337060,7570,7570,7570,7570,0
20240102,183400,2764337060,7570,7570,7570,7570,0
20240102,183300,2764337060,7570,7570,7570,7570,0
20240102,183200,2764337060,7570,7570,7570,7570,0
20240102,183100,2764337060,7570,7570,7570,7570,0
20240102,183000,2764337060,7570,7570,7570,7570,0
20240102,182900,2764337060,7570,7570,7570,7570,0
20240102,182800,2764337060,7570,7570,7570,7570,0
20240102,182700,2764337060,7570,7570,7570,7570,0
20240102,182600,2764337060,7570,7570,7570,7570,4044
20240102,182500,2764337060,7570,7570,7570,7570,0
20240102,182400,2764337060,7570,7570,7570,7570,0
20240102,182300,2764337060,7570,7570,7570,7570,0
20240102,182200,2764337060,7570,7570,7570,7570,0
20240102,182100,2764337060,7570,7570,7570,7570,0
20240102,182000,2764337060,7570,7570,7570,7570,0
20240102,181900,2764337060,7570,7570,7570,7570,0
20240102,181800,2764337060,7570,7570,7570,7570,0
20240102,181700,2764337060,7570,7570,7570,7570,0
20240102,181600,2764337060,7570,7570,7570,7570,0
20240102,181500,2764337060,7570,7570,7570,7570,0
20240102,181400,2764337060,7570,7570,7570,7570,0
20240102,181300,2764337060,7570,7570,7570,7570,0
20240102,181200,2764337060,7570,7570,7570,7570,0
20240102,181100,2764337060,7570,7570,7570,7570,0
20240102,181000,2764337060,7570,7570,7570,7570,0
20240102,180900,2764337060,7570,7570,7570,7570,0
20240102,180800,2764337060,7570,7570,7570,7570,0
20240102,180700,2764337060,7570,7570,7570,7570,0
20240102,180600,2764337060,7570,7570,7570,7570,0
20240102,180500,2764337060,7570,7570,7570,7570,0
20240102,180400,2764337060,7570,7570,7570,7570,0
20240102,180300,2764337060,7570,7570,7570,7570,0
20240102,180200,2764337060,7570,7570,7570,7570,0
20240102,180100,2764337060,7570,7570,7570,7570,0
20240102,180000,2764337060,7570,7570,7570,7570,0
20240102,175900,2764337060,7570,7570,7570,7570,0
20240102,175800,2764337060,7570,7570,7570,7570,0
20240102,175700,2764337060,7570,7570,7570,7570,0
20240102,175600,2764337060,7570,7570,7570,7570,4044
20240102,175500,2764337060,7570,7570,7570,7570,0
20240102,175400,2764337060,7570,7570,7570,7570,0
20240102,175300,2764337060,7570,7570,7570,7570,0
20240102,175200,2764337060,7570,7570,7570,7570,0
20240102,175100,2764337060,7570,7570,7570,7570,0
20240102,175000,2764337060,7570,7570,7570,7570,0
20240102,174900,2764337060,7570,7570,7570,7570,0
20240102,174800,2764337060,7570,7570,7570,7570,0
20240102,174700,2764337060,7570,7570,7570,7570,0
20240102,174600,2764337060,7570,7570,7570,7570,0
20240102,174500,2764337060,7570,7570,7570,7570,0
20240102,174400,2764337060,7570,7570,7570,7570,0
20240102,174300,2764337060,7570,7570,7570,7570,0
20240102,174200,2764337060,7570,7570,7570,7570,0
20240102,174100,2764337060,7570,7570,7570,7570,0
20240102,174000,2764337060,7570,7570,7570,7570,0
20240102,173900,2764337060,7570,7570,7570,7570,0
20240102,173800,2764337060,7570,7570,7570,7570,0
20240102,173700,2764337060,7570,7570,7570,7570,0
20240102,173600,2764337060,7570,7570,7570,7570,0
20240102,173500,2764337060,7570,7570,7570,7570,0
20240102,173400,2764337060,7570,7570,7570,7570,0
20240102,173300,2764337060,7570,7570,7570,7570,0
20240102,173200,2764337060,7570,7570,7570,7570,0
20240102,173100,2764337060,7570,7570,7570,7570,0
20240102,173000,2764337060,7570,7570,7570,7570,0
20240102,172900,2764337060,7570,7570,7570,7570,0
20240102,172800,2764337060,7570,7570,7570,7570,0
20240102,172700,2764337060,7570,7570,7570,7570,0
20240102,172600,2764337060,7570,7570,7570,7570,4044
20240102,172500,2764337060,7570,7570,7570,7570,0
20240102,172400,2764337060,7570,7570,7570,7570,0
20240102,172300,2764337060,7570,7570,7570,7570,0
20240102,172200,2764337060,7570,7570,7570,7570,0
20240102,172100,2764337060,7570,7570,7570,7570,0
20240102,172000,2764337060,7570,7570,7570,7570,0
20240102,171900,2764337060,7570,7570,7570,7570,0
20240102,171800,2764337060,7570,7570,7570,7570,0
20240102,171700,2764337060,7570,7570,7570,7570,0
20240102,171600,2764337060,7570,7570,7570,7570,0
20240102,171500,2764337060,7570,7570,7570,7570,0
20240102,171400,2764337060,7570,7570,7570,7570,0
20240102,171300,2764337060,7570,7570,7570,7570,0
20240102,171200,2764337060,7570,7570,7570,7570,0
20240102,171100,2764337060,7570,7570,7570,7570,0
20240102,171000,2764337060,7570,7570,7570,7570,0
20240102,170900,2764337060,7570,7570,7570,7570,0
20240102,170800,2764337060,7570,7570,7570,7570,0
20240102,170700,2764337060,7570,7570,7570,7570,0
20240102,170600,2764337060,7570,7570,7570,7570,0
20240102,170500,2764337060,7570,7570,7570,7570,0
20240102,170400,2764337060,7570,7570,7570,7570,0
20240102,170300,2764337060,7570,7570,7570,7570,0
20240102,170200,2764337060,7570,7570,7570,7570,0
20240102,170100,2764337060,7570,7570,7570,7570,0
20240102,170000,2764337060,7570,7570,7570,7570,0
20240102,165900,2764337060,7570,7570,7570,7570,0
20240102,165800,2764337060,7570,7570,7570,7570,0
20240102,165700,2764337060,7570,7570,7570,7570,0
20240102,165600,2764337060,7570,7570,7570,7570,4044
20240102,165500,2764337060,7570,7570,7570,7570,0
20240102,165400,2764337060,7570,7570,7570,7570,0
20240102,165300,2764337060,7570,7570,7570,7570,0
20240102,165200,2764337060,7570,7570,7570,7570,0
20240102,165100,2764337060,7570,7570,7570,7570,0
20240102,165000,2764337060,7570,7570,7570,7570,0
20240102,164900,2764337060,7570,7570,7570,7570,0
20240102,164800,2764337060,7570,7570,7570,7570,0
20240102,164700,2764337060,7570,7570,7570,7570,0
20240102,164600,2764337060,7570,7570,7570,7570,0
20240102,164500,2764337060,7570,7570,7570,7570,0
20240102,164400,2764337060,7570,7570,7570,7570,0
20240102,164300,2764337060,7570,7570,7570,7570,0
20240102,164200,2764337060,7570,7570,7570,7570,0
20240102,164100,2764337060,7570,7570,7570,7570,0
20240102,164000,2764337060,7570,7570,7570,7570,0
20240102,163900,2764337060,7570,7570,7570,7570,0
20240102,163800,2764337060,7570,7570,7570,7570,0
20240102,163700,2764337060,7570,7570,7570,7570,0
20240102,163600,2764337060,7570,7570,7570,7570,0
20240102,163500,2764337060,7570,7570,7570,7570,0
20240102,163400,2764337060,7570,7570,7570,7570,0
20240102,163300,2764337060,7570,7570,7570,7570,0
20240102,163200,2764337060,7570,7570,7570,7570,0
20240102,163100,2764337060,7570,7570,7570,7570,0
20240102,163000,2764337060,7570,7570,7570,7570,0
20240102,162900,2764337060,7570,7570,7570,7570,0
20240102,162800,2764337060,7570,7570,7570,7570,0
20240102,162700,2764337060,7570,7570,7570,7570,0
20240102,162600,2764337060,7570,7570,7570,7570,4044
20240102,162500,2764337060,7570,7570,7570,7570,0
20240102,162400,2764337060,7570,7570,7570,7570,0
20240102,162300,2764337060,7570,7570,7570,7570,0
20240102,162200,2764337060,7570,7570,7570,7570,0
20240102,162100,2764337060,7570,7570,7570,7570,0
20240102,162000,2764337060,7570,7570,7570,7570,0
20240102,161900,2764337060,7570,7570,7570,7570,0
20240102,161800,2764337060,7570,7570,7570,7570,0
20240102,161700,2764337060,7570,7570,7570,7570,0
20240102,161600,2764337060,7570,7570,7570,7570,0
20240102,161500,2764337060,7570,7570,7570,7570,0
20240102,161400,2764337060,7570,7570,7570,7570,0
20240102,161300,2764337060,7570,7570,7570,7570,0
20240102,161200,2764337060,7570,7570,7570,7570,0
20240102,161100,2764337060,7570,7570,7570,7570,0
20240102,161000,2764337060,7570,7570,7570,7570,0
20240102,160900,2764337060,7570,7570,7570,7570,0
20240102,160800,2764337060,7570,7570,7570,7570,0
20240102,160700,2764337060,7570,7570,7570,7570,0
20240102,160600,2764337060,7570,7570,7570,7570,0
20240102,160500,2764337060,7570,7570,7570,7570,0
20240102,160400,2764337060,7570,7570,7570,7570,0
20240102,160300,2764337060,7570,7570,7570,7570,0
20240102,160200,2764337060,7570,7570,7570,7570,0
20240102,160100,2764337060,7570,7570,7570,7570,0
20240102,160000,2764337060,7570,7570,7570,7570,0
20240102,155900,2764337060,7570,7570,7570,7570,0
20240102,155800,2764337060,7570,7570,7570,7570,0
20240102,155700,2764337060,7570,7570,7570,7570,0
20240102,155600,2764337060,7570,7570,7570,7570,4044
20240102,155500,2764337060,7570,7570,7570,7570,0
20240102,155400,2764337060,7570,7570,7570,7570,0
20240102,155300,2764337060,7570,7570,7570,7570,0
20240102,155200,2764337060,7570,7570,7570,7570,0
20240102,155100,2764337060,7570,7570,7570,7570,0
20240102,155000,2764337060,7570,7570,7570,7570,0
20240102,154900,2764337060,7570,7570,7570,7570,0
20240102,154800,2764337060,7570,7570,7570,7570,0
20240102,154700,2764337060,7570,7570,7570,7570,0
20240102,154600,2764337060,7570,7570,7570,7570,0
20240102,154500,2764337060,7570,7570,7570,7570,0
20240102,154400,2764337060,7570,7570,7570,7570,0
20240102,154300,2764337060,7570,7570,7570,7570,0
20240102,154200,2764337060,7570,7570,7570,7570,0
20240102,154100,2764337060,7570,7570,7570,7570,0
20240102,154000,2764337060,7570,7570,7570,7570,0
20240102,153900,2764337060,7570,7570,7570,7570,0
20240102,153800,2764337060,7570,7570,7570,7570,0
20240102,153700,2764337060,7570,7570,7570,7570,0
20240102,153600,2764337060,7570,7570,7570,7570,0
20240102,153500,2764337060,7570,7570,7570,7570,0
20240102,153400,2764337060,7570,7570,7570,7570,0
20240102,153300,2764337060,7570,7570,7570,7570,0
20240102,153200,2764337060,7570,7570,7570,7570,0
20240102,153100,2764337060,7570,7570,7570,7570,0
20240102,153000,2764337060,7570,7570,7570,7570,4044
20240102,152900,2733723980,7610,7610,7610,7610,0
20240102,152800,2733723980,7610,7610,7610,7610,0
20240102,152700,2733723980,7610,7610,7610,7610,0
20240102,152600,2733723980,7610,7610,7610,7610,0
20240102,152500,2733723980,7610,7610,7610,7610,0
20240102,152400,2733723980,7610,7610,7610,7610,0
20240102,152300,2733723980,7610,7610,7610,7610,0
20240102,152200,2733723980,7610,7610,7610,7610,0
20240102,152100,2733723980,7610,7610,7610,7610,0
20240102,152000,2733723980,7610,7610,7610,7610,0
20240102,151900,2733723980,7610,7600,7610,7590,6578
20240102,151800,2683721630,7580,7550,7590,7540,2999
20240102,151700,2660998930,7550,7550,7560,7550,585
20240102,151600,2656582070,7560,7560,7560,7560,271
20240102,151500,2654533310,7560,7570,7570,7550,2248
20240102,151400,2637536700,7570,7570,7580,7570,500
20240102,151300,2633751670,7570,7570,7570,7570,1750
20240102,151200,2620504170,7560,7560,7560,7560,230
20240102,151100,2618765370,7570,7590,7590,7570,4573
20240102,151000,2584138700,7580,7590,7590,7570,473
20240102,150900,2580549560,7570,7580,7600,7570,6024
20240102,150800,2534834750,7580,7580,7580,7580,625
20240102,150700,2530097250,7580,7570,7580,7570,1386
20240102,150600,2519593440,7580,7550,7580,7550,7709
20240102,150500,2461302900,7550,7550,7550,7530,610
20240102,150400,2456703580,7540,7530,7550,7530,865
20240102,150300,2450177140,7530,7550,7550,7530,1338
20240102,150200,2440097110,7550,7550,7560,7550,358
20240102,150100,2437393230,7550,7540,7550,7540,874
20240102,150000,2430794680,7540,7520,7540,7520,2258
20240102,145900,2413789370,7520,7520,7520,7510,215
20240102,145800,2412173620,7520,7510,7520,7500,1172
20240102,145700,2403381320,7520,7500,7520,7500,259
20240102,145600,2401435020,7490,7480,7490,7480,60
20240102,145500,2400986120,7470,7480,7480,7470,1153
20240102,145400,2392369750,7480,7480,7480,7480,52
20240102,145300,2391980790,7480,7490,7490,7480,770
20240102,145200,2386219960,7480,7510,7510,7480,2163
20240102,145100,2370002510,7510,7520,7520,7510,26
20240102,145000,2369807000,7520,7520,7530,7520,296
20240102,144900,2367580650,7530,7530,7530,7530,549
20240102,144800,2363446680,7530,7530,7530,7530,355
20240102,144700,2360773530,7530,7540,7540,7520,869
20240102,144600,2354230030,7540,7540,7540,7540,523
20240102,144500,2350286610,7560,7570,7570,7560,444
20240102,144400,2346927570,7560,7580,7580,7560,1574
20240102,144300,2335009100,7590,7590,7610,7580,4114
20240102,144200,2303766530,7590,7580,7600,7560,3455
20240102,144100,2277576170,7580,7530,7580,7530,5090
20240102,144000,2239044990,7530,7500,7530,7500,1151
20240102,143900,2230381560,7510,7510,7520,7510,433
20240102,143800,2227126730,7510,7500,7510,7500,578
20240102,143700,2222787260,7500,7470,7500,7470,5838
20240102,143600,2179091620,7460,7460,7460,7460,163
20240102,143500,2177875640,7450,7450,7470,7450,107
20240102,143400,2177078470,7450,7470,7470,7450,159
20240102,143300,2175892400,7470,7450,7470,7450,310
20240102,143200,2173582710,7450,7450,7450,7450,250
20240102,143100,2171720210,7450,7450,7450,7450,160
20240102,143000,2170528210,7450,7450,7450,7450,250
20240102,142900,2168665710,7450,7460,7470,7450,3832
20240102,142800,2140047040,7460,7460,7460,7450,153
20240102,142700,2138905690,7460,7460,7460,7460,734
20240102,142600,2133430050,7460,7460,7460,7460,237
20240102,142500,2131662030,7460,7460,7460,7460,361
20240102,142400,2128968970,7460,7460,7460,7460,766
20240102,142300,2123254610,7450,7460,7460,7450,257
20240102,142200,2121337690,7460,7460,7460,7460,150
20240102,142100,2120218690,7460,7460,7460,7460,637
20240102,142000,2115466670,7460,7470,7470,7460,802
20240102,141900,2109476250,7460,7460,7460,7460,22
20240102,141800,2109312130,7470,7470,7470,7470,253
20240102,141700,2107422220,7470,7460,7470,7460,173
20240102,141600,2106131140,7470,7470,7470,7470,1614
20240102,141500,2094074560,7470,7470,7480,7470,255
20240102,141400,2092169360,7480,7470,7480,7470,1052
20240102,141300,2084302380,7470,7460,7470,7460,616
20240102,141200,2079706890,7460,7470,7470,7460,425
20240102,141100,2076533670,7470,7460,7470,7460,2100
20240102,141000,2060850830,7460,7450,7460,7450,375
20240102,140900,2058056080,7440,7450,7450,7440,2367
20240102,140800,2040422940,7450,7440,7450,7440,25
20240102,140700,2040236890,7440,7440,7440,7440,776
20240102,140600,2034463450,7440,7440,7440,7440,84
20240102,140500,2033838490,7440,7430,7450,7430,1122
20240102,140400,2025498690,7440,7430,7440,7430,1635
20240102,140300,2013344790,7430,7440,7440,7430,121
20240102,140200,2012444750,7440,7430,7440,7420,129
20240102,140100,2011485890,7430,7420,7440,7420,1115
20240102,140000,2003202280,7420,7420,7420,7410,962
20240102,135900,1996068440,7410,7410,7420,7410,790
20240102,135800,1990206900,7410,7410,7420,7410,286
20240102,135700,1988087500,7400,7390,7400,7380,969
20240102,135600,1980921440,7380,7380,7380,7380,7
20240102,135500,1980869780,7380,7380,7380,7380,428
20240102,135400,1977711140,7360,7370,7370,7360,591
20240102,135300,1973355480,7360,7360,7360,7360,0
20240102,135200,1973355480,7360,7350,7360,7350,785
20240102,135100,1967585530,7350,7350,7350,7350,2000
20240102,135000,1952885530,7360,7360,7360,7360,874
20240102,134900,1946452890,7360,7360,7360,7360,1411
20240102,134800,1936067930,7370,7350,7370,7350,1922
20240102,134700,1921910100,7360,7360,7360,7360,389
20240102,134600,1919047060,7360,7360,7360,7360,151
20240102,134500,1917935700,7360,7350,7360,7350,276
20240102,134400,1915904360,7350,7350,7350,7350,225
20240102,134300,1914250610,7350,7350,7350,7350,2
20240102,134200,1914235910,7350,7350,7350,7350,0
20240102,134100,1914235910,7350,7350,7350,7350,266
20240102,134000,1912280810,7350,7350,7350,7350,389
20240102,133900,1909421660,7350,7340,7350,7340,121
20240102,133800,1908533310,7350,7350,7350,7350,42
20240102,133700,1908224610,7340,7340,7340,7340,749
20240102,133600,1902726950,7340,7350,7350,7340,177
20240102,133500,1901427430,7350,7350,7350,7350,28
20240102,133400,1901221630,7350,7350,7350,7350,1225
20240102,133300,1892217880,7360,7360,7360,7350,141
20240102,133200,1891180980,7360,7360,7360,7350,110
20240102,133100,1890371510,7370,7360,7370,7360,948
20240102,133000,1883389750,7360,7360,7360,7360,359
20240102,132900,1880747510,7360,7350,7360,7350,561
20240102,132800,1876619160,7360,7350,7360,7350,45
20240102,132700,1876288060,7350,7360,7360,7350,20
20240102,132600,1876140960,7360,7360,7360,7360,2
20240102,132500,1876126240,7350,7360,7360,7350,700
20240102,132400,1870977180,7360,7330,7360,7330,1248
20240102,132300,1861808860,7320,7340,7340,7320,1100
20240102,132200,1853752810,7340,7340,7340,7330,1318
20240102,132100,1844090520,7340,7350,7350,7340,83
20240102,132000,1843481270,7360,7360,7360,7360,6
20240102,131900,1843437110,7350,7350,7350,7350,35
20240102,131800,1843179860,7350,7350,7350,7350,15
20240102,131700,1843069610,7350,7350,7350,7350,0
20240102,131600,1843069610,7350,7340,7350,7340,619
20240102,131500,1838520460,7340,7330,7340,7320,1480
20240102,131400,1827679890,7330,7330,7330,7330,622
20240102,131300,1823120630,7330,7350,7350,7330,310
20240102,131200,1820844460,7350,7350,7350,7350,5
20240102,131100,1820807710,7350,7350,7350,7350,97
20240102,131000,1820094760,7350,7350,7350,7350,106
20240102,130900,1819315660,7350,7350,7360,7350,331
20240102,130800,1816882800,7350,7350,7350,7350,190
20240102,130700,1815486300,7350,7350,7350,7350,100
20240102,130600,1814751300,7350,7350,7350,7350,13
20240102,130500,1814655750,7350,7350,7350,7350,128
20240102,130400,1813714950,7350,7350,7350,7350,817
20240102,130300,1807710000,7330,7350,7350,7330,3001
20240102,130200,1785706870,7350,7350,7350,7350,65
20240102,130100,1785229120,7350,7350,7350,7350,29
20240102,130000,1785015970,7350,7360,7360,7350,119
20240102,125900,1784141210,7360,7360,7360,7350,22
20240102,125800,1783979310,7350,7350,7350,7350,302
20240102,125700,1781759610,7350,7360,7360,7350,803
20240102,125600,1775856770,7370,7360,7370,7360,474
20240102,125500,1772368090,7360,7360,7370,7360,106
20240102,125400,1771587910,7360,7360,7360,7360,502
20240102,125300,1767893190,7350,7350,7350,7350,553
20240102,125200,1763828640,7340,7340,7340,7340,50
20240102,125100,1763461640,7350,7330,7350,7330,216
20240102,125000,1761876300,7330,7350,7350,7330,374
20240102,124900,1759132990,7350,7350,7350,7350,265
20240102,124800,1757185240,7350,7350,7350,7350,580
20240102,124700,1752922240,7350,7340,7350,7340,10
20240102,124600,1752848800,7340,7340,7340,7340,500
20240102,124500,1749178800,7340,7330,7340,7330,433
20240102,124400,1746004210,7330,7340,7340,7330,6100
20240102,124300,1701287500,7340,7340,7340,7340,0
20240102,124200,1701287500,7340,7360,7360,7340,4580
20240102,124100,1667665150,7350,7350,7350,7350,1
20240102,124000,1667657800,7350,7350,7350,7350,3
20240102,123900,1667635750,7350,7360,7360,7350,1744
20240102,123800,1654813250,7360,7360,7360,7360,0
20240102,123700,1654813250,7360,7360,7360,7360,6
20240102,123600,1654769090,7360,7370,7370,7360,570
20240102,123500,1650573190,7360,7360,7360,7360,0
20240102,123400,1650573190,7360,7380,7380,7360,114
20240102,123300,1649731890,7380,7380,7380,7380,29
20240102,123200,1649517870,7380,7380,7380,7380,30
20240102,123100,1649296470,7380,7360,7380,7360,1052
20240102,123000,1641537090,7380,7370,7380,7370,54
20240102,122900,1641139070,7380,7370,7380,7370,500
20240102,122800,1637452010,7370,7360,7370,7360,259
20240102,122700,1635545760,7350,7350,7350,7350,91
20240102,122600,1634876910,7360,7370,7370,7360,63
20240102,122500,1634413120,7370,7360,7370,7360,730
20240102,122400,1629040310,7360,7370,7370,7360,1196
20240102,122300,1620228290,7370,7370,7370,7370,13
20240102,122200,1620132480,7370,7370,7370,7360,588
20240102,122100,1615798940,7370,7370,7370,7370,239
20240102,122000,1614037510,7370,7350,7370,7350,122
20240102,121900,1613140770,7350,7350,7350,7350,0
20240102,121800,1613140770,7350,7350,7350,7350,110
20240102,121700,1612332270,7350,7340,7350,7340,513
20240102,121600,1608562670,7350,7370,7370,7350,825
20240102,121500,1602496890,7360,7360,7360,7360,373
20240102,121400,1599751610,7360,7360,7360,7360,194
20240102,121300,1598323770,7350,7350,7350,7350,66
20240102,121200,1597838670,7340,7340,7340,7340,20
20240102,121100,1597691870,7350,7350,7350,7350,1
20240102,121000,1597684520,7350,7360,7360,7350,23
20240102,120900,1597515250,7360,7360,7360,7360,54
20240102,120800,1597117810,7360,7340,7360,7340,321
20240102,120700,1594757250,7360,7350,7360,7340,1017
20240102,120600,1587290760,7360,7360,7360,7360,199
20240102,120500,1585826120,7360,7350,7360,7350,429
20240102,120400,1582668900,7350,7350,7350,7350,36
20240102,120300,1582404300,7350,7350,7350,7350,102
20240102,120200,1581654600,7350,7340,7360,7340,358
20240102,120100,1579026220,7340,7350,7350,7340,2098
20240102,120000,1563625350,7350,7350,7350,7350,2
20240102,115900,1563610650,7340,7350,7350,7340,175
20240102,115800,1562325740,7360,7360,7360,7360,60
20240102,115700,1561884140,7340,7340,7340,7340,80
20240102,115600,1561296940,7340,7340,7340,7330,794
20240102,115500,1555473980,7340,7340,7340,7340,613
20240102,115400,1550974560,7330,7340,7340,7330,118
20240102,115300,1550108620,7340,7340,7340,7340,0
20240102,115200,1550108620,7340,7340,7340,7340,93
20240102,115100,1549426000,7340,7340,7340,7340,200
20240102,115000,1547958000,7340,7340,7340,7340,130
20240102,114900,1547003800,7340,7340,7340,7340,0
20240102,114800,1547003800,7340,7340,7340,7340,0
20240102,114700,1547003800,7340,7340,7340,7340,33
20240102,114600,1546761580,7340,7370,7370,7340,163
20240102,114500,1545564820,7370,7370,7370,7370,50
20240102,114400,1545196320,7370,7380,7380,7370,6
20240102,114300,1545152080,7380,7380,7380,7370,728
20240102,114200,1539784340,7380,7360,7390,7360,1535
20240102,114100,1528472120,7360,7340,7360,7340,318
20240102,114000,1526135940,7340,7350,7350,7340,96
20240102,113900,1525431200,7350,7360,7360,7350,58
20240102,113800,1525004400,7360,7360,7360,7360,1
20240102,113700,1524997040,7360,7360,7360,7360,52
20240102,113600,1524614320,7360,7360,7360,7360,0
20240102,113500,1524614320,7360,7340,7360,7340,1218
20240102,113400,1515656030,7340,7340,7340,7330,434
20240102,113300,1512470670,7330,7340,7340,7330,431
20240102,113200,1509309020,7340,7350,7350,7340,10
20240102,113100,1509235590,7340,7340,7340,7340,0
20240102,113000,1509235590,7340,7350,7350,7340,180
20240102,112900,1507912880,7350,7340,7350,7340,276
20240102,112800,1505887020,7320,7340,7340,7320,514
20240102,112700,1502114660,7320,7320,7320,7320,0
20240102,112600,1502114660,7320,7310,7320,7310,120
20240102,112500,1501236960,7310,7340,7340,7310,545
20240102,112400,1497243320,7330,7330,7330,7330,200
20240102,112300,1495777320,7330,7320,7330,7320,1742
20240102,112200,1483012660,7320,7330,7330,7320,135
20240102,112100,1482023180,7330,7310,7330,7310,1225
20240102,112000,1473049790,7300,7310,7320,7300,300
20240102,111900,1470856660,7310,7300,7310,7300,255
20240102,111800,1468992710,7310,7300,7310,7300,1038
20240102,111700,1461411720,7290,7300,7300,7290,304
20240102,111600,1459192530,7300,7280,7300,7280,3826
20240102,111500,1431320610,7280,7290,7290,7210,2944
20240102,111400,1410039900,7220,7270,7290,7220,6002
20240102,111300,1366563330,7290,7290,7290,7270,21
20240102,111200,1366410380,7280,7270,7280,7270,320
20240102,111100,1364080980,7270,7280,7280,7270,312
20240102,111000,1361810530,7280,7280,7280,7270,118
20240102,110900,1360951790,7280,7280,7280,7280,204
20240102,110800,1359466670,7280,7280,7280,7270,683
20240102,110700,1354494550,7270,7250,7270,7250,626
20240102,110600,1349949730,7250,7250,7260,7250,257
20240102,110500,1348085600,7250,7280,7280,7250,74
20240102,110400,1347548370,7280,7280,7290,7280,157
20240102,110300,1346404990,7290,7250,7290,7250,659
20240102,110200,1341620880,7250,7290,7290,7250,1005
20240102,110100,1334331140,7290,7300,7300,7290,345
20240102,110000,1331816060,7300,7310,7310,7300,6128
20240102,105900,1287077650,7310,7340,7340,7310,16
20240102,105800,1286960450,7340,7330,7340,7310,1414
20240102,105700,1276603030,7330,7320,7330,7320,1019
20240102,105600,1269138800,7320,7310,7320,7310,1117
20240102,105500,1260967490,7310,7290,7310,7290,887
20240102,105400,1254492180,7200,7320,7340,7200,12428
20240102,105300,1164240650,7330,7330,7330,7330,165
20240102,105200,1163031200,7340,7290,7340,7240,2140
20240102,105100,1147374140,7200,7340,7340,7200,9022
20240102,105000,1082136910,7280,7300,7340,7280,1884
20240102,104900,1068392610,7340,7340,7350,7300,4871
20240102,104800,1032817850,7340,7330,7340,7310,852
20240102,104700,1026576550,7340,7310,7350,7310,337
20240102,104600,1024110590,7310,7330,7330,7310,1730
20240102,104500,1011458750,7350,7330,7350,7320,1825
20240102,104400,998085330,7350,7340,7350,7330,850
20240102,104300,991842680,7350,7360,7360,7330,1480
20240102,104200,980975230,7360,7360,7360,7350,650
20240102,104100,976196400,7360,7370,7370,7360,210
20240102,104000,974649290,7370,7350,7370,7350,1927
20240102,103900,960464740,7360,7350,7380,7350,2275
20240102,103800,943707190,7350,7340,7360,7340,1170
20240102,103700,935108470,7330,7350,7360,7320,2349
20240102,103600,917882750,7350,7330,7350,7320,1640
20240102,103500,905852140,7320,7310,7320,7310,614
20240102,103400,901358380,7310,7300,7310,7300,1443
20240102,103300,890814250,7300,7300,7300,7290,1274
20240102,103200,881519780,7300,7290,7310,7290,1914
20240102,103100,867546150,7290,7300,7320,7290,2084
20240102,103000,852339470,7300,7310,7310,7280,1192
20240102,102900,843639480,7310,7320,7330,7300,1852
20240102,102800,830090730,7320,7290,7320,7290,1300
20240102,102700,820589360,7290,7290,7300,7280,650
20240102,102600,815850810,7290,7260,7290,7260,1503
20240102,102500,804923940,7260,7220,7260,7210,263
20240102,102400,803025520,7210,7250,7250,7210,670
20240102,102300,798194420,7200,7250,7250,7200,10670
20240102,102200,721162550,7260,7270,7270,7260,23
20240102,102100,720995360,7270,7240,7270,7230,1965
20240102,102000,706780590,7230,7280,7280,7230,115
20240102,101900,705948260,7230,7250,7250,7230,1598
20240102,101800,694379200,7240,7260,7260,7240,533
20240102,101700,690517710,7250,7290,7300,7250,1978
20240102,101600,676135430,7300,7260,7300,7260,5136
20240102,101500,638718850,7270,7260,7280,7260,2415
20240102,101400,621154410,7260,7220,7260,7210,5797
20240102,101300,579261840,7220,7220,7230,7210,1557
20240102,101200,568021540,7230,7230,7230,7210,3086
20240102,101100,545745440,7220,7240,7240,7220,1261
20240102,101000,536640210,7210,7240,7240,7210,1948
20240102,100900,522573820,7230,7220,7230,7210,1742
20240102,100800,509991170,7230,7250,7250,7220,2317
20240102,100700,493237380,7250,7280,7290,7250,4729
20240102,100600,458866850,7290,7250,7290,7240,1987
20240102,100500,444421590,7230,7260,7260,7230,1874
20240102,100400,430829370,7260,7210,7260,7210,6054
20240102,100300,387027300,7210,7150,7220,7110,15030
20240102,100200,279637450,7130,7150,7180,7100,8951
20240102,100100,215822560,7150,7260,7260,7090,13784
20240102,100000,117034620,7260,7470,7470,7200,15832