stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,192900,2557815240,7550,7550,7550,7550,3747
20240109,192800,2557815240,7550,7550,7550,7550,0
20240109,192700,2557815240,7550,7550,7550,7550,0
20240109,192600,2557815240,7550,7550,7550,7550,0
20240109,192500,2557815240,7550,7550,7550,7550,0
20240109,192400,2557815240,7550,7550,7550,7550,0
20240109,192300,2557815240,7550,7550,7550,7550,0
20240109,192200,2557815240,7550,7550,7550,7550,0
20240109,192100,2557815240,7550,7550,7550,7550,0
20240109,192000,2557815240,7550,7550,7550,7550,0
20240109,191900,2557815240,7550,7550,7550,7550,0
20240109,191800,2557815240,7550,7550,7550,7550,0
20240109,191700,2557815240,7550,7550,7550,7550,0
20240109,191600,2557815240,7550,7550,7550,7550,0
20240109,191500,2557815240,7550,7550,7550,7550,0
20240109,191400,2557815240,7550,7550,7550,7550,0
20240109,191300,2557815240,7550,7550,7550,7550,0
20240109,191200,2557815240,7550,7550,7550,7550,0
20240109,191100,2557815240,7550,7550,7550,7550,0
20240109,191000,2557815240,7550,7550,7550,7550,0
20240109,190900,2557815240,7550,7550,7550,7550,0
20240109,190800,2557815240,7550,7550,7550,7550,0
20240109,190700,2557815240,7550,7550,7550,7550,0
20240109,190600,2557815240,7550,7550,7550,7550,0
20240109,190500,2557815240,7550,7550,7550,7550,0
20240109,190400,2557815240,7550,7550,7550,7550,0
20240109,190300,2557815240,7550,7550,7550,7550,0
20240109,190200,2557815240,7550,7550,7550,7550,0
20240109,190100,2557815240,7550,7550,7550,7550,0
20240109,190000,2557815240,7550,7550,7550,7550,0
20240109,185900,2557815240,7550,7550,7550,7550,3747
20240109,185800,2557815240,7550,7550,7550,7550,0
20240109,185700,2557815240,7550,7550,7550,7550,0
20240109,185600,2557815240,7550,7550,7550,7550,0
20240109,185500,2557815240,7550,7550,7550,7550,0
20240109,185400,2557815240,7550,7550,7550,7550,0
20240109,185300,2557815240,7550,7550,7550,7550,0
20240109,185200,2557815240,7550,7550,7550,7550,0
20240109,185100,2557815240,7550,7550,7550,7550,0
20240109,185000,2557815240,7550,7550,7550,7550,0
20240109,184900,2557815240,7550,7550,7550,7550,0
20240109,184800,2557815240,7550,7550,7550,7550,0
20240109,184700,2557815240,7550,7550,7550,7550,0
20240109,184600,2557815240,7550,7550,7550,7550,0
20240109,184500,2557815240,7550,7550,7550,7550,0
20240109,184400,2557815240,7550,7550,7550,7550,0
20240109,184300,2557815240,7550,7550,7550,7550,0
20240109,184200,2557815240,7550,7550,7550,7550,0
20240109,184100,2557815240,7550,7550,7550,7550,0
20240109,184000,2557815240,7550,7550,7550,7550,0
20240109,183900,2557815240,7550,7550,7550,7550,0
20240109,183800,2557815240,7550,7550,7550,7550,0
20240109,183700,2557815240,7550,7550,7550,7550,0
20240109,183600,2557815240,7550,7550,7550,7550,0
20240109,183500,2557815240,7550,7550,7550,7550,0
20240109,183400,2557815240,7550,7550,7550,7550,0
20240109,183300,2557815240,7550,7550,7550,7550,0
20240109,183200,2557815240,7550,7550,7550,7550,0
20240109,183100,2557815240,7550,7550,7550,7550,0
20240109,183000,2557815240,7550,7550,7550,7550,0
20240109,182900,2557815240,7550,7550,7550,7550,3747
20240109,182800,2557815240,7550,7550,7550,7550,0
20240109,182700,2557815240,7550,7550,7550,7550,0
20240109,182600,2557815240,7550,7550,7550,7550,0
20240109,182500,2557815240,7550,7550,7550,7550,0
20240109,182400,2557815240,7550,7550,7550,7550,0
20240109,182300,2557815240,7550,7550,7550,7550,0
20240109,182200,2557815240,7550,7550,7550,7550,0
20240109,182100,2557815240,7550,7550,7550,7550,0
20240109,182000,2557815240,7550,7550,7550,7550,0
20240109,181900,2557815240,7550,7550,7550,7550,0
20240109,181800,2557815240,7550,7550,7550,7550,0
20240109,181700,2557815240,7550,7550,7550,7550,0
20240109,181600,2557815240,7550,7550,7550,7550,0
20240109,181500,2557815240,7550,7550,7550,7550,0
20240109,181400,2557815240,7550,7550,7550,7550,0
20240109,181300,2557815240,7550,7550,7550,7550,0
20240109,181200,2557815240,7550,7550,7550,7550,0
20240109,181100,2557815240,7550,7550,7550,7550,0
20240109,181000,2557815240,7550,7550,7550,7550,0
20240109,180900,2557815240,7550,7550,7550,7550,0
20240109,180800,2557815240,7550,7550,7550,7550,0
20240109,180700,2557815240,7550,7550,7550,7550,0
20240109,180600,2557815240,7550,7550,7550,7550,0
20240109,180500,2557815240,7550,7550,7550,7550,0
20240109,180400,2557815240,7550,7550,7550,7550,0
20240109,180300,2557815240,7550,7550,7550,7550,0
20240109,180200,2557815240,7550,7550,7550,7550,0
20240109,180100,2557815240,7550,7550,7550,7550,0
20240109,180000,2557815240,7550,7550,7550,7550,0
20240109,175900,2557815240,7550,7550,7550,7550,3747
20240109,175800,2557815240,7550,7550,7550,7550,0
20240109,175700,2557815240,7550,7550,7550,7550,0
20240109,175600,2557815240,7550,7550,7550,7550,0
20240109,175500,2557815240,7550,7550,7550,7550,0
20240109,175400,2557815240,7550,7550,7550,7550,0
20240109,175300,2557815240,7550,7550,7550,7550,0
20240109,175200,2557815240,7550,7550,7550,7550,0
20240109,175100,2557815240,7550,7550,7550,7550,0
20240109,175000,2557815240,7550,7550,7550,7550,0
20240109,174900,2557815240,7550,7550,7550,7550,0
20240109,174800,2557815240,7550,7550,7550,7550,0
20240109,174700,2557815240,7550,7550,7550,7550,0
20240109,174600,2557815240,7550,7550,7550,7550,0
20240109,174500,2557815240,7550,7550,7550,7550,0
20240109,174400,2557815240,7550,7550,7550,7550,0
20240109,174300,2557815240,7550,7550,7550,7550,0
20240109,174200,2557815240,7550,7550,7550,7550,0
20240109,174100,2557815240,7550,7550,7550,7550,0
20240109,174000,2557815240,7550,7550,7550,7550,0
20240109,173900,2557815240,7550,7550,7550,7550,0
20240109,173800,2557815240,7550,7550,7550,7550,0
20240109,173700,2557815240,7550,7550,7550,7550,0
20240109,173600,2557815240,7550,7550,7550,7550,0
20240109,173500,2557815240,7550,7550,7550,7550,0
20240109,173400,2557815240,7550,7550,7550,7550,0
20240109,173300,2557815240,7550,7550,7550,7550,0
20240109,173200,2557815240,7550,7550,7550,7550,0
20240109,173100,2557815240,7550,7550,7550,7550,0
20240109,173000,2557815240,7550,7550,7550,7550,0
20240109,172900,2557815240,7550,7550,7550,7550,3747
20240109,172800,2557815240,7550,7550,7550,7550,0
20240109,172700,2557815240,7550,7550,7550,7550,0
20240109,172600,2557815240,7550,7550,7550,7550,0
20240109,172500,2557815240,7550,7550,7550,7550,0
20240109,172400,2557815240,7550,7550,7550,7550,0
20240109,172300,2557815240,7550,7550,7550,7550,0
20240109,172200,2557815240,7550,7550,7550,7550,0
20240109,172100,2557815240,7550,7550,7550,7550,0
20240109,172000,2557815240,7550,7550,7550,7550,0
20240109,171900,2557815240,7550,7550,7550,7550,0
20240109,171800,2557815240,7550,7550,7550,7550,0
20240109,171700,2557815240,7550,7550,7550,7550,0
20240109,171600,2557815240,7550,7550,7550,7550,0
20240109,171500,2557815240,7550,7550,7550,7550,0
20240109,171400,2557815240,7550,7550,7550,7550,0
20240109,171300,2557815240,7550,7550,7550,7550,0
20240109,171200,2557815240,7550,7550,7550,7550,0
20240109,171100,2557815240,7550,7550,7550,7550,0
20240109,171000,2557815240,7550,7550,7550,7550,0
20240109,170900,2557815240,7550,7550,7550,7550,0
20240109,170800,2557815240,7550,7550,7550,7550,0
20240109,170700,2557815240,7550,7550,7550,7550,0
20240109,170600,2557815240,7550,7550,7550,7550,0
20240109,170500,2557815240,7550,7550,7550,7550,0
20240109,170400,2557815240,7550,7550,7550,7550,0
20240109,170300,2557815240,7550,7550,7550,7550,0
20240109,170200,2557815240,7550,7550,7550,7550,0
20240109,170100,2557815240,7550,7550,7550,7550,0
20240109,170000,2557815240,7550,7550,7550,7550,0
20240109,165900,2557815240,7550,7550,7550,7550,3747
20240109,165800,2557815240,7550,7550,7550,7550,0
20240109,165700,2557815240,7550,7550,7550,7550,0
20240109,165600,2557815240,7550,7550,7550,7550,0
20240109,165500,2557815240,7550,7550,7550,7550,0
20240109,165400,2557815240,7550,7550,7550,7550,0
20240109,165300,2557815240,7550,7550,7550,7550,0
20240109,165200,2557815240,7550,7550,7550,7550,0
20240109,165100,2557815240,7550,7550,7550,7550,0
20240109,165000,2557815240,7550,7550,7550,7550,0
20240109,164900,2557815240,7550,7550,7550,7550,0
20240109,164800,2557815240,7550,7550,7550,7550,0
20240109,164700,2557815240,7550,7550,7550,7550,0
20240109,164600,2557815240,7550,7550,7550,7550,0
20240109,164500,2557815240,7550,7550,7550,7550,0
20240109,164400,2557815240,7550,7550,7550,7550,0
20240109,164300,2557815240,7550,7550,7550,7550,0
20240109,164200,2557815240,7550,7550,7550,7550,0
20240109,164100,2557815240,7550,7550,7550,7550,0
20240109,164000,2557815240,7550,7550,7550,7550,0
20240109,163900,2557815240,7550,7550,7550,7550,0
20240109,163800,2557815240,7550,7550,7550,7550,0
20240109,163700,2557815240,7550,7550,7550,7550,0
20240109,163600,2557815240,7550,7550,7550,7550,0
20240109,163500,2557815240,7550,7550,7550,7550,0
20240109,163400,2557815240,7550,7550,7550,7550,0
20240109,163300,2557815240,7550,7550,7550,7550,0
20240109,163200,2557815240,7550,7550,7550,7550,0
20240109,163100,2557815240,7550,7550,7550,7550,0
20240109,163000,2557815240,7550,7550,7550,7550,0
20240109,162900,2557815240,7550,7550,7550,7550,3747
20240109,162800,2557815240,7550,7550,7550,7550,0
20240109,162700,2557815240,7550,7550,7550,7550,0
20240109,162600,2557815240,7550,7550,7550,7550,0
20240109,162500,2557815240,7550,7550,7550,7550,0
20240109,162400,2557815240,7550,7550,7550,7550,0
20240109,162300,2557815240,7550,7550,7550,7550,0
20240109,162200,2557815240,7550,7550,7550,7550,0
20240109,162100,2557815240,7550,7550,7550,7550,0
20240109,162000,2557815240,7550,7550,7550,7550,0
20240109,161900,2557815240,7550,7550,7550,7550,0
20240109,161800,2557815240,7550,7550,7550,7550,0
20240109,161700,2557815240,7550,7550,7550,7550,0
20240109,161600,2557815240,7550,7550,7550,7550,0
20240109,161500,2557815240,7550,7550,7550,7550,0
20240109,161400,2557815240,7550,7550,7550,7550,0
20240109,161300,2557815240,7550,7550,7550,7550,0
20240109,161200,2557815240,7550,7550,7550,7550,0
20240109,161100,2557815240,7550,7550,7550,7550,0
20240109,161000,2557815240,7550,7550,7550,7550,0
20240109,160900,2557815240,7550,7550,7550,7550,0
20240109,160800,2557815240,7550,7550,7550,7550,0
20240109,160700,2557815240,7550,7550,7550,7550,0
20240109,160600,2557815240,7550,7550,7550,7550,0
20240109,160500,2557815240,7550,7550,7550,7550,0
20240109,160400,2557815240,7550,7550,7550,7550,0
20240109,160300,2557815240,7550,7550,7550,7550,0
20240109,160200,2557815240,7550,7550,7550,7550,0
20240109,160100,2557815240,7550,7550,7550,7550,0
20240109,160000,2557815240,7550,7550,7550,7550,0
20240109,155900,2557815240,7550,7550,7550,7550,3747
20240109,155800,2557815240,7550,7550,7550,7550,0
20240109,155700,2557815240,7550,7550,7550,7550,0
20240109,155600,2557815240,7550,7550,7550,7550,0
20240109,155500,2557815240,7550,7550,7550,7550,0
20240109,155400,2557815240,7550,7550,7550,7550,0
20240109,155300,2557815240,7550,7550,7550,7550,0
20240109,155200,2557815240,7550,7550,7550,7550,0
20240109,155100,2557815240,7550,7550,7550,7550,0
20240109,155000,2557815240,7550,7550,7550,7550,0
20240109,154900,2557815240,7550,7550,7550,7550,0
20240109,154800,2557815240,7550,7550,7550,7550,0
20240109,154700,2557815240,7550,7550,7550,7550,0
20240109,154600,2557815240,7550,7550,7550,7550,0
20240109,154500,2557815240,7550,7550,7550,7550,0
20240109,154400,2557815240,7550,7550,7550,7550,0
20240109,154300,2557815240,7550,7550,7550,7550,0
20240109,154200,2557815240,7550,7550,7550,7550,0
20240109,154100,2557815240,7550,7550,7550,7550,0
20240109,154000,2557815240,7550,7550,7550,7550,0
20240109,153900,2557815240,7550,7550,7550,7550,0
20240109,153800,2557815240,7550,7550,7550,7550,0
20240109,153700,2557815240,7550,7550,7550,7550,0
20240109,153600,2557815240,7550,7550,7550,7550,0
20240109,153500,2557815240,7550,7550,7550,7550,0
20240109,153400,2557815240,7550,7550,7550,7550,0
20240109,153300,2557815240,7550,7550,7550,7550,0
20240109,153200,2557815240,7550,7550,7550,7550,0
20240109,153100,2557815240,7550,7550,7550,7550,0
20240109,153000,2557815240,7550,7550,7550,7550,3747
20240109,152900,2529525390,7560,7560,7560,7560,0
20240109,152800,2529525390,7560,7560,7560,7560,0
20240109,152700,2529525390,7560,7560,7560,7560,0
20240109,152600,2529525390,7560,7560,7560,7560,0
20240109,152500,2529525390,7560,7560,7560,7560,0
20240109,152400,2529525390,7560,7560,7560,7560,0
20240109,152300,2529525390,7560,7560,7560,7560,0
20240109,152200,2529525390,7560,7560,7560,7560,0
20240109,152100,2529525390,7560,7560,7560,7560,0
20240109,152000,2529525390,7560,7560,7560,7560,0
20240109,151900,2529525390,7560,7570,7570,7560,1027
20240109,151800,2521761000,7570,7550,7570,7550,1828
20240109,151700,2507957520,7550,7530,7550,7530,45
20240109,151600,2507618290,7540,7530,7540,7530,1664
20240109,151500,2495073730,7530,7520,7530,7520,114
20240109,151400,2494215950,7530,7530,7530,7530,36
20240109,151300,2493944870,7520,7520,7520,7520,100
20240109,151200,2493192870,7540,7520,7540,7520,33
20240109,151100,2492944650,7520,7540,7540,7520,283
20240109,151000,2490813690,7540,7550,7550,7500,2340
20240109,150900,2473220360,7550,7550,7550,7550,1167
20240109,150800,2464409510,7550,7530,7550,7530,903
20240109,150700,2457596780,7520,7530,7540,7520,164
20240109,150600,2456361560,7530,7540,7540,7530,203
20240109,150500,2454832950,7540,7540,7540,7540,623
20240109,150400,2450135530,7540,7540,7540,7540,425
20240109,150300,2446931030,7550,7550,7550,7550,42
20240109,150200,2446613930,7550,7550,7550,7550,678
20240109,150100,2441495030,7550,7550,7550,7530,1367
20240109,150000,2431175780,7550,7550,7550,7550,372
20240109,145900,2428367180,7550,7550,7550,7550,89
20240109,145800,2427695230,7520,7550,7550,7520,702
20240109,145700,2422399930,7550,7520,7550,7520,25
20240109,145600,2422211410,7520,7530,7530,7520,70
20240109,145500,2421684610,7550,7530,7550,7530,405
20240109,145400,2418632660,7550,7530,7550,7530,202
20240109,145300,2417111560,7530,7530,7530,7530,0
20240109,145200,2417111560,7530,7530,7530,7530,576
20240109,145100,2412774280,7530,7520,7530,7520,825
20240109,145000,2406569530,7510,7520,7520,7510,129
20240109,144900,2405600620,7520,7520,7520,7520,291
20240109,144800,2403412300,7520,7520,7520,7520,0
20240109,144700,2403412300,7520,7520,7520,7520,0
20240109,144600,2403412300,7520,7510,7520,7510,127
20240109,144500,2402457530,7520,7520,7520,7520,371
20240109,144400,2399667610,7520,7520,7530,7520,136
20240109,144300,2398644450,7530,7530,7530,7530,1892
20240109,144200,2384397690,7530,7530,7530,7530,20
20240109,144100,2384247090,7530,7550,7550,7530,4613
20240109,144000,2349461900,7550,7550,7550,7550,33
20240109,143900,2349212750,7550,7540,7550,7540,181
20240109,143800,2347847220,7540,7530,7540,7530,531
20240109,143700,2343845320,7530,7550,7550,7530,2257
20240109,143600,2326817260,7550,7550,7550,7550,16
20240109,143500,2326696460,7550,7550,7550,7550,11
20240109,143400,2326613410,7570,7570,7570,7560,452
20240109,143300,2323191800,7560,7560,7560,7550,50
20240109,143200,2322814280,7560,7560,7570,7560,28
20240109,143100,2322602410,7570,7570,7570,7570,26
20240109,143000,2322405590,7560,7560,7560,7560,11
20240109,142900,2322322430,7580,7590,7590,7580,13
20240109,142800,2322223860,7590,7590,7590,7590,4
20240109,142700,2322193500,7600,7600,7600,7600,0
20240109,142600,2322193500,7600,7550,7600,7550,4094
20240109,142500,2291145350,7540,7540,7540,7540,0
20240109,142400,2291145350,7540,7540,7540,7540,0
20240109,142300,2291145350,7540,7540,7540,7540,0
20240109,142200,2291145350,7540,7550,7550,7540,38
20240109,142100,2290858530,7550,7550,7550,7550,331
20240109,142000,2288359480,7550,7550,7550,7550,0
20240109,141900,2288359480,7550,7540,7550,7540,722
20240109,141800,2282909890,7540,7520,7540,7520,303
20240109,141700,2280625330,7520,7530,7530,7520,227
20240109,141600,2278916930,7520,7520,7520,7520,4
20240109,141500,2278886850,7520,7520,7520,7520,1
20240109,141400,2278879330,7520,7520,7520,7520,0
20240109,141300,2278879330,7520,7520,7520,7520,532
20240109,141200,2274878690,7520,7520,7520,7520,0
20240109,141100,2274878690,7520,7520,7520,7520,0
20240109,141000,2274878690,7520,7530,7530,7520,1020
20240109,140900,2267203490,7550,7530,7550,7530,20
20240109,140800,2267052510,7530,7530,7530,7530,0
20240109,140700,2267052510,7530,7530,7530,7530,40
20240109,140600,2266751310,7540,7540,7540,7540,154
20240109,140500,2265590150,7530,7530,7530,7530,0
20240109,140400,2265590150,7530,7530,7530,7530,1
20240109,140300,2265582620,7540,7540,7540,7540,20
20240109,140200,2265431820,7540,7540,7540,7540,24
20240109,140100,2265250860,7550,7540,7550,7540,11
20240109,140000,2265167900,7540,7540,7540,7540,300
20240109,135900,2262905900,7540,7540,7540,7540,24
20240109,135800,2262724940,7540,7540,7540,7540,0
20240109,135700,2262724940,7540,7540,7540,7540,0
20240109,135600,2262724940,7540,7540,7540,7540,40
20240109,135500,2262423340,7540,7520,7540,7520,16
20240109,135400,2262302980,7520,7520,7520,7520,40
20240109,135300,2262002180,7520,7500,7520,7500,2785
20240109,135200,2241080810,7510,7510,7510,7510,742
20240109,135100,2235508390,7510,7510,7510,7510,11
20240109,135000,2235425780,7520,7520,7520,7520,0
20240109,134900,2235425780,7520,7530,7530,7520,233
20240109,134800,2233673610,7530,7530,7530,7530,90
20240109,134700,2232995910,7530,7530,7530,7530,22
20240109,134600,2232830250,7530,7540,7540,7530,6
20240109,134500,2232785020,7540,7540,7540,7530,433
20240109,134400,2229521100,7540,7540,7540,7540,10
20240109,134300,2229445700,7540,7540,7540,7540,0
20240109,134200,2229445700,7540,7540,7540,7540,5
20240109,134100,2229408000,7510,7510,7510,7510,330
20240109,134000,2226929700,7510,7500,7510,7500,1720
20240109,133900,2214013000,7500,7480,7500,7480,367
20240109,133800,2211260710,7460,7470,7470,7460,3000
20240109,133700,2188872040,7480,7470,7480,7470,157
20240109,133600,2187699170,7470,7470,7470,7470,37
20240109,133500,2187422780,7470,7470,7470,7470,18
20240109,133400,2187288320,7470,7470,7470,7470,107
20240109,133300,2186489030,7470,7470,7470,7470,30
20240109,133200,2186264930,7460,7460,7460,7460,0
20240109,133100,2186264930,7460,7500,7500,7460,11
20240109,133000,2186182830,7460,7460,7460,7460,0
20240109,132900,2186182830,7460,7460,7460,7460,2710
20240109,132800,2165966230,7460,7470,7470,7460,1138
20240109,132700,2157475960,7460,7460,7460,7460,0
20240109,132600,2157475960,7460,7500,7500,7460,7010
20240109,132500,2105119340,7500,7500,7500,7500,2131
20240109,132400,2089136840,7500,7520,7520,7500,2067
20240109,132300,2073626970,7520,7520,7520,7520,85
20240109,132200,2072987770,7520,7530,7530,7520,800
20240109,132100,2066968890,7530,7530,7530,7530,131
20240109,132000,2065982460,7540,7540,7540,7540,443
20240109,131900,2062642240,7540,7540,7540,7540,1
20240109,131800,2062634700,7550,7560,7560,7550,188
20240109,131700,2061215270,7550,7550,7550,7550,0
20240109,131600,2061215270,7550,7550,7550,7550,0
20240109,131500,2061215270,7550,7550,7550,7550,0
20240109,131400,2061215270,7550,7550,7550,7550,10
20240109,131300,2061139770,7540,7550,7550,7540,3500
20240109,131200,2034737240,7600,7600,7600,7600,22
20240109,131100,2034570040,7600,7600,7610,7600,528
20240109,131000,2030554480,7570,7550,7570,7550,266
20240109,130900,2028545980,7550,7550,7550,7550,369
20240109,130800,2025760030,7550,7560,7560,7550,11
20240109,130700,2025676970,7550,7550,7550,7550,150
20240109,130600,2024544470,7550,7550,7550,7550,50
20240109,130500,2024166970,7550,7550,7560,7550,1932
20240109,130400,2009579100,7550,7550,7550,7550,7
20240109,130300,2009526250,7550,7560,7560,7550,4077
20240109,130200,1978744890,7550,7550,7550,7550,101
20240109,130100,1977982340,7550,7560,7560,7550,43
20240109,130000,1977657610,7550,7560,7570,7550,1012
20240109,125900,1970009890,7570,7580,7580,7570,1611
20240109,125800,1957810280,7580,7580,7580,7580,50
20240109,125700,1957431280,7580,7590,7590,7580,390
20240109,125600,1954474080,7610,7610,7610,7610,0
20240109,125500,1954474080,7610,7600,7610,7600,1419
20240109,125400,1943689660,7580,7580,7580,7580,70
20240109,125300,1943159060,7580,7580,7580,7580,1922
20240109,125200,1928590300,7580,7580,7580,7580,1104
20240109,125100,1920221980,7580,7580,7580,7580,203
20240109,125000,1918683240,7590,7580,7590,7580,1305
20240109,124900,1908781340,7580,7580,7580,7580,0
20240109,124800,1908781340,7580,7570,7580,7560,523
20240109,124700,1904826090,7560,7560,7560,7560,2
20240109,124600,1904810970,7560,7570,7570,7560,2625
20240109,124500,1884964950,7570,7570,7570,7570,710
20240109,124400,1879590250,7560,7570,7570,7560,1697
20240109,124300,1866745460,7580,7580,7580,7580,2465
20240109,124200,1848060760,7580,7580,7580,7580,42
20240109,124100,1847742400,7580,7580,7580,7580,100
20240109,124000,1846984400,7590,7570,7590,7570,1156
20240109,123900,1838217060,7570,7580,7590,7570,3371
20240109,123800,1812665310,7580,7600,7600,7580,7711
20240109,123700,1754104270,7610,7610,7610,7610,0
20240109,123600,1754104270,7610,7600,7610,7600,259
20240109,123500,1752135830,7600,7600,7600,7600,831
20240109,123400,1745820230,7610,7610,7610,7610,0
20240109,123300,1745820230,7610,7610,7610,7610,0
20240109,123200,1745820230,7610,7610,7610,7610,0
20240109,123100,1745820230,7610,7610,7610,7610,0
20240109,123000,1745820230,7610,7610,7610,7610,0
20240109,122900,1745820230,7610,7610,7610,7610,13
20240109,122800,1745721300,7610,7610,7610,7600,465
20240109,122700,1742186300,7610,7610,7610,7610,1
20240109,122600,1742178690,7620,7620,7620,7620,0
20240109,122500,1742178690,7620,7610,7620,7610,2898
20240109,122400,1720124610,7630,7630,7630,7630,20
20240109,122300,1719972010,7630,7630,7630,7630,2
20240109,122200,1719956750,7630,7630,7630,7630,2
20240109,122100,1719941490,7610,7620,7630,7610,1890
20240109,122000,1705546390,7640,7640,7640,7640,103
20240109,121900,1704759470,7640,7640,7640,7640,19
20240109,121800,1704614310,7620,7620,7620,7620,0
20240109,121700,1704614310,7620,7620,7620,7620,478
20240109,121600,1700971950,7620,7620,7620,7620,0
20240109,121500,1700971950,7620,7630,7630,7620,2067
20240109,121400,1685221180,7630,7630,7630,7630,0
20240109,121300,1685221180,7630,7630,7630,7630,257
20240109,121200,1683260270,7630,7620,7630,7620,162
20240109,121100,1682025210,7620,7620,7620,7620,0
20240109,121000,1682025210,7620,7620,7620,7620,250
20240109,120900,1680120210,7620,7620,7620,7620,6
20240109,120800,1680074490,7610,7610,7610,7610,10
20240109,120700,1679998390,7610,7610,7610,7610,1
20240109,120600,1679990780,7610,7610,7610,7610,50
20240109,120500,1679610280,7620,7620,7630,7620,354
20240109,120400,1676909700,7620,7630,7630,7620,193
20240109,120300,1675438780,7610,7620,7620,7610,550
20240109,120200,1671248200,7620,7620,7620,7620,326
20240109,120100,1668764080,7620,7620,7620,7620,0
20240109,120000,1668764080,7620,7620,7620,7620,271
20240109,115900,1666699060,7620,7630,7630,7620,721
20240109,115800,1661199330,7620,7620,7620,7620,200
20240109,115700,1659675330,7620,7620,7620,7620,2
20240109,115600,1659660090,7620,7620,7620,7620,101
20240109,115500,1658890470,7620,7620,7620,7620,1790
20240109,115400,1645250670,7620,7620,7620,7620,253
20240109,115300,1643322810,7620,7620,7620,7620,256
20240109,115200,1641372090,7620,7620,7620,7620,100
20240109,115100,1640610090,7620,7630,7630,7620,1094
20240109,115000,1632269950,7630,7630,7630,7630,251
20240109,114900,1630354820,7620,7630,7630,7620,439
20240109,114800,1627009320,7630,7620,7630,7620,1769
20240109,114700,1613514850,7620,7620,7620,7620,75
20240109,114600,1612943350,7630,7630,7630,7630,126
20240109,114500,1611981970,7630,7620,7630,7620,365
20240109,114400,1609200460,7620,7630,7630,7620,180
20240109,114300,1607828360,7630,7630,7630,7630,561
20240109,114200,1603547930,7620,7620,7620,7620,0
20240109,114100,1603547930,7620,7630,7630,7620,2601
20240109,114000,1583711930,7630,7630,7630,7630,100
20240109,113900,1582948930,7640,7630,7640,7630,150
20240109,113800,1581803930,7640,7630,7640,7630,263
20240109,113700,1579797140,7640,7650,7660,7630,3626
20240109,113600,1552067560,7660,7660,7660,7660,0
20240109,113500,1552067560,7660,7670,7670,7660,730
20240109,113400,1546470690,7680,7680,7680,7680,0
20240109,113300,1546470690,7680,7680,7680,7680,500
20240109,113200,1542630690,7680,7680,7680,7680,300
20240109,113100,1540326690,7680,7680,7680,7680,23
20240109,113000,1540150050,7680,7680,7680,7680,7
20240109,112900,1540096290,7680,7680,7680,7680,100
20240109,112800,1539328290,7690,7690,7690,7690,126
20240109,112700,1538359350,7690,7680,7690,7680,159
20240109,112600,1537138220,7690,7690,7690,7690,1
20240109,112500,1537130530,7690,7690,7690,7690,1
20240109,112400,1537122840,7680,7680,7680,7680,135
20240109,112300,1536086040,7680,7680,7680,7680,570
20240109,112200,1531708440,7680,7680,7680,7680,20
20240109,112100,1531554840,7680,7680,7680,7680,482
20240109,112000,1527853080,7700,7700,7700,7700,20
20240109,111900,1527699080,7680,7700,7700,7680,671
20240109,111800,1522536980,7700,7680,7700,7680,103
20240109,111700,1521745310,7690,7690,7700,7660,1703
20240109,111600,1508671430,7690,7690,7690,7690,486
20240109,111500,1504934090,7690,7690,7690,7690,1329
20240109,111400,1494714080,7690,7690,7690,7690,2116
20240109,111300,1478442040,7700,7700,7700,7690,173
20240109,111200,1477111160,7700,7700,7700,7690,206
20240109,111100,1475525260,7700,7700,7700,7690,755
20240109,111000,1469711770,7700,7700,7700,7700,960
20240109,110900,1462319770,7700,7700,7700,7700,0
20240109,110800,1462319770,7700,7700,7700,7700,406
20240109,110700,1459193570,7700,7700,7700,7700,2637
20240109,110600,1438888670,7700,7700,7700,7700,1527
20240109,110500,1427130770,7700,7690,7700,7690,595
20240109,110400,1422554920,7690,7690,7690,7690,608
20240109,110300,1417879400,7690,7700,7700,7690,1820
20240109,110200,1403868410,7690,7680,7700,7680,3296
20240109,110100,1378522180,7680,7680,7680,7680,0
20240109,110000,1378522180,7680,7690,7690,7680,825
20240109,105900,1372184930,7690,7680,7690,7680,1003
20240109,105800,1364481860,7680,7690,7690,7680,1212
20240109,105700,1355161930,7690,7670,7690,7670,6269
20240109,105600,1307051970,7660,7660,7670,7660,520
20240109,105500,1303064770,7660,7660,7660,7660,575
20240109,105400,1298660270,7670,7680,7680,7670,821
20240109,105300,1292361360,7670,7670,7670,7670,446
20240109,105200,1288940540,7670,7670,7670,7670,579
20240109,105100,1284499610,7660,7660,7660,7660,100
20240109,105000,1283733610,7660,7660,7660,7660,2
20240109,104900,1283718290,7660,7660,7660,7660,515
20240109,104800,1279773390,7670,7670,7670,7670,342
20240109,104700,1277150250,7680,7660,7680,7660,7624
20240109,104600,1218673770,7660,7660,7660,7660,1025
20240109,104500,1210822270,7660,7650,7660,7650,2329
20240109,104400,1192991040,7640,7630,7640,7620,1326
20240109,104300,1182876560,7630,7630,7630,7630,0
20240109,104200,1182876560,7630,7630,7630,7630,663
20240109,104100,1177817870,7630,7650,7650,7630,800
20240109,104000,1171711810,7650,7660,7660,7650,1902
20240109,103900,1157161480,7660,7660,7660,7660,19
20240109,103800,1157015940,7660,7660,7660,7660,109
20240109,103700,1156181000,7650,7650,7650,7650,236
20240109,103600,1154375600,7650,7650,7650,7640,1389
20240109,103500,1143749860,7650,7640,7650,7640,1323
20240109,103400,1133634120,7640,7640,7640,7630,791
20240109,103300,1127591550,7640,7650,7650,7640,39
20240109,103200,1127293400,7650,7650,7650,7650,0
20240109,103100,1127293400,7650,7650,7650,7650,550
20240109,103000,1123085900,7650,7650,7650,7650,22
20240109,102900,1122917600,7650,7640,7650,7640,589
20240109,102800,1118412520,7640,7640,7640,7640,100
20240109,102700,1117648520,7640,7640,7640,7640,33
20240109,102600,1117396400,7640,7650,7650,7640,335
20240109,102500,1114834680,7630,7630,7640,7630,449
20240109,102400,1111408690,7630,7650,7650,7630,1717
20240109,102300,1098273960,7630,7630,7630,7630,0
20240109,102200,1098273960,7630,7620,7630,7620,778
20240109,102100,1092339930,7620,7620,7620,7620,369
20240109,102000,1089528150,7620,7620,7620,7620,1882
20240109,101900,1075187310,7620,7620,7620,7620,55
20240109,101800,1074768210,7620,7630,7630,7620,1994
20240109,101700,1059573280,7630,7630,7630,7630,1374
20240109,101600,1049089660,7630,7640,7650,7630,1880
20240109,101500,1034723830,7650,7640,7650,7640,199
20240109,101400,1033203330,7650,7650,7650,7650,906
20240109,101300,1026272430,7660,7660,7660,7650,32
20240109,101200,1026027360,7660,7670,7670,7660,284
20240109,101100,1023851910,7660,7660,7660,7660,49
20240109,101000,1023476570,7660,7650,7660,7650,424
20240109,100900,1020232660,7650,7670,7670,7640,185
20240109,100800,1018818270,7670,7650,7670,7650,548
20240109,100700,1014620570,7650,7650,7650,7650,832
20240109,100600,1008255770,7660,7650,7660,7650,1359
20240109,100500,997859330,7650,7660,7660,7650,234
20240109,100400,996068190,7650,7650,7650,7650,711
20240109,100300,990629040,7650,7670,7670,7650,279
20240109,100200,988490170,7650,7650,7650,7650,242
20240109,100100,986638870,7650,7660,7670,7650,194
20240109,100000,985151190,7670,7660,7670,7660,911
20240109,095900,978172740,7670,7680,7680,7670,30
20240109,095800,977942460,7660,7670,7680,7660,1293
20240109,095700,968019160,7670,7670,7670,7670,175
20240109,095600,966676910,7670,7680,7680,7670,16
20240109,095500,966554120,7680,7640,7680,7630,2116
20240109,095400,950349370,7630,7630,7630,7630,1105
20240109,095300,941918220,7630,7630,7630,7630,100
20240109,095200,941155220,7650,7670,7670,7650,1986
20240109,095100,925952800,7670,7680,7680,7670,458
20240109,095000,922437320,7680,7660,7680,7650,1983
20240109,094900,907229420,7670,7670,7670,7670,19
20240109,094800,907083690,7650,7670,7670,7640,827
20240109,094700,900762330,7670,7670,7680,7670,269
20240109,094600,898698790,7670,7640,7670,7640,7482
20240109,094500,841449080,7640,7650,7650,7630,511
20240109,094400,837540050,7650,7650,7650,7650,2
20240109,094300,837524750,7650,7620,7650,7620,178
20240109,094200,836164600,7630,7650,7650,7630,777
20240109,094100,830235910,7650,7660,7660,7640,4928
20240109,094000,792530640,7670,7670,7670,7660,369
20240109,093900,789700810,7670,7670,7680,7660,444
20240109,093800,786294760,7670,7670,7670,7660,329
20240109,093700,783774330,7670,7670,7670,7660,66
20240109,093600,783268120,7670,7660,7680,7660,183
20240109,093500,781865770,7660,7650,7660,7650,984
20240109,093400,774328760,7660,7690,7690,7650,1072
20240109,093300,766115980,7690,7690,7690,7690,152
20240109,093200,764947100,7690,7700,7700,7690,653
20240109,093100,759923430,7700,7690,7700,7690,1380
20240109,093000,749300440,7700,7670,7700,7660,2930
20240109,092900,726770810,7660,7660,7660,7660,140
20240109,092800,725698410,7680,7670,7680,7650,247
20240109,092700,723803140,7650,7690,7690,7650,1868
20240109,092600,709476050,7680,7690,7690,7680,892
20240109,092500,702623990,7690,7670,7690,7670,1977
20240109,092400,687448530,7680,7700,7700,7680,2117
20240109,092300,671172770,7710,7710,7710,7700,559
20240109,092200,666863190,7710,7720,7720,7710,760
20240109,092100,661001590,7700,7700,7710,7680,4684
20240109,092000,624953780,7690,7670,7700,7670,2224
20240109,091900,607855710,7660,7670,7670,7650,1181
20240109,091800,598803140,7660,7650,7660,7650,542
20240109,091700,594652500,7650,7660,7660,7650,136
20240109,091600,593611040,7670,7660,7670,7650,1911
20240109,091500,578981500,7660,7670,7680,7650,1335
20240109,091400,568745030,7670,7690,7690,7670,747
20240109,091300,563010700,7700,7700,7740,7670,1615
20240109,091200,550557190,7700,7670,7700,7650,1929
20240109,091100,535727380,7670,7690,7710,7660,2453
20240109,091000,516916420,7700,7700,7730,7690,901
20240109,090900,509979150,7700,7760,7760,7700,5166
20240109,090800,470008040,7760,7750,7760,7740,3574
20240109,090700,442303650,7740,7660,7760,7650,20305
20240109,090600,285828100,7660,7640,7660,7640,1863
20240109,090500,271562380,7670,7660,7680,7640,2655
20240109,090400,251208540,7680,7650,7690,7630,3314
20240109,090300,225772140,7650,7620,7690,7610,8195
20240109,090200,163056240,7630,7650,7650,7630,4337
20240109,090100,129904860,7650,7670,7680,7650,5522
20240109,090000,87603110,7670,7610,7670,7590,11493