stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,210100,2148030330,6390,6390,6390,6390,8513
20240102,210000,2148030330,6390,6390,6390,6390,0
20240102,205900,2148030330,6390,6390,6390,6390,0
20240102,205800,2148030330,6390,6390,6390,6390,0
20240102,205700,2148030330,6390,6390,6390,6390,0
20240102,205600,2148030330,6390,6390,6390,6390,0
20240102,205500,2148030330,6390,6390,6390,6390,0
20240102,205400,2148030330,6390,6390,6390,6390,0
20240102,205300,2148030330,6390,6390,6390,6390,0
20240102,205200,2148030330,6390,6390,6390,6390,0
20240102,205100,2148030330,6390,6390,6390,6390,0
20240102,205000,2148030330,6390,6390,6390,6390,0
20240102,204900,2148030330,6390,6390,6390,6390,0
20240102,204800,2148030330,6390,6390,6390,6390,0
20240102,204700,2148030330,6390,6390,6390,6390,0
20240102,204600,2148030330,6390,6390,6390,6390,0
20240102,204500,2148030330,6390,6390,6390,6390,0
20240102,204400,2148030330,6390,6390,6390,6390,0
20240102,204300,2148030330,6390,6390,6390,6390,0
20240102,204200,2148030330,6390,6390,6390,6390,0
20240102,204100,2148030330,6390,6390,6390,6390,0
20240102,204000,2148030330,6390,6390,6390,6390,0
20240102,203900,2148030330,6390,6390,6390,6390,0
20240102,203800,2148030330,6390,6390,6390,6390,0
20240102,203700,2148030330,6390,6390,6390,6390,0
20240102,203600,2148030330,6390,6390,6390,6390,0
20240102,203500,2148030330,6390,6390,6390,6390,0
20240102,203400,2148030330,6390,6390,6390,6390,0
20240102,203300,2148030330,6390,6390,6390,6390,0
20240102,203200,2148030330,6390,6390,6390,6390,0
20240102,203100,2148030330,6390,6390,6390,6390,8513
20240102,203000,2148030330,6390,6390,6390,6390,0
20240102,202900,2148030330,6390,6390,6390,6390,0
20240102,202800,2148030330,6390,6390,6390,6390,0
20240102,202700,2148030330,6390,6390,6390,6390,0
20240102,202600,2148030330,6390,6390,6390,6390,0
20240102,202500,2148030330,6390,6390,6390,6390,0
20240102,202400,2148030330,6390,6390,6390,6390,0
20240102,202300,2148030330,6390,6390,6390,6390,0
20240102,202200,2148030330,6390,6390,6390,6390,0
20240102,202100,2148030330,6390,6390,6390,6390,0
20240102,202000,2148030330,6390,6390,6390,6390,0
20240102,201900,2148030330,6390,6390,6390,6390,0
20240102,201800,2148030330,6390,6390,6390,6390,0
20240102,201700,2148030330,6390,6390,6390,6390,0
20240102,201600,2148030330,6390,6390,6390,6390,0
20240102,201500,2148030330,6390,6390,6390,6390,0
20240102,201400,2148030330,6390,6390,6390,6390,0
20240102,201300,2148030330,6390,6390,6390,6390,0
20240102,201200,2148030330,6390,6390,6390,6390,0
20240102,201100,2148030330,6390,6390,6390,6390,0
20240102,201000,2148030330,6390,6390,6390,6390,0
20240102,200900,2148030330,6390,6390,6390,6390,0
20240102,200800,2148030330,6390,6390,6390,6390,0
20240102,200700,2148030330,6390,6390,6390,6390,0
20240102,200600,2148030330,6390,6390,6390,6390,0
20240102,200500,2148030330,6390,6390,6390,6390,0
20240102,200400,2148030330,6390,6390,6390,6390,0
20240102,200300,2148030330,6390,6390,6390,6390,0
20240102,200200,2148030330,6390,6390,6390,6390,0
20240102,200100,2148030330,6390,6390,6390,6390,8513
20240102,200000,2148030330,6390,6390,6390,6390,0
20240102,195900,2148030330,6390,6390,6390,6390,0
20240102,195800,2148030330,6390,6390,6390,6390,0
20240102,195700,2148030330,6390,6390,6390,6390,0
20240102,195600,2148030330,6390,6390,6390,6390,0
20240102,195500,2148030330,6390,6390,6390,6390,0
20240102,195400,2148030330,6390,6390,6390,6390,0
20240102,195300,2148030330,6390,6390,6390,6390,0
20240102,195200,2148030330,6390,6390,6390,6390,0
20240102,195100,2148030330,6390,6390,6390,6390,0
20240102,195000,2148030330,6390,6390,6390,6390,0
20240102,194900,2148030330,6390,6390,6390,6390,0
20240102,194800,2148030330,6390,6390,6390,6390,0
20240102,194700,2148030330,6390,6390,6390,6390,0
20240102,194600,2148030330,6390,6390,6390,6390,0
20240102,194500,2148030330,6390,6390,6390,6390,0
20240102,194400,2148030330,6390,6390,6390,6390,0
20240102,194300,2148030330,6390,6390,6390,6390,0
20240102,194200,2148030330,6390,6390,6390,6390,0
20240102,194100,2148030330,6390,6390,6390,6390,0
20240102,194000,2148030330,6390,6390,6390,6390,0
20240102,193900,2148030330,6390,6390,6390,6390,0
20240102,193800,2148030330,6390,6390,6390,6390,0
20240102,193700,2148030330,6390,6390,6390,6390,0
20240102,193600,2148030330,6390,6390,6390,6390,0
20240102,193500,2148030330,6390,6390,6390,6390,0
20240102,193400,2148030330,6390,6390,6390,6390,0
20240102,193300,2148030330,6390,6390,6390,6390,0
20240102,193200,2148030330,6390,6390,6390,6390,0
20240102,193100,2148030330,6390,6390,6390,6390,8513
20240102,193000,2148030330,6390,6390,6390,6390,0
20240102,192900,2148030330,6390,6390,6390,6390,0
20240102,192800,2148030330,6390,6390,6390,6390,0
20240102,192700,2148030330,6390,6390,6390,6390,0
20240102,192600,2148030330,6390,6390,6390,6390,0
20240102,192500,2148030330,6390,6390,6390,6390,0
20240102,192400,2148030330,6390,6390,6390,6390,0
20240102,192300,2148030330,6390,6390,6390,6390,0
20240102,192200,2148030330,6390,6390,6390,6390,0
20240102,192100,2148030330,6390,6390,6390,6390,0
20240102,192000,2148030330,6390,6390,6390,6390,0
20240102,191900,2148030330,6390,6390,6390,6390,0
20240102,191800,2148030330,6390,6390,6390,6390,0
20240102,191700,2148030330,6390,6390,6390,6390,0
20240102,191600,2148030330,6390,6390,6390,6390,0
20240102,191500,2148030330,6390,6390,6390,6390,0
20240102,191400,2148030330,6390,6390,6390,6390,0
20240102,191300,2148030330,6390,6390,6390,6390,0
20240102,191200,2148030330,6390,6390,6390,6390,0
20240102,191100,2148030330,6390,6390,6390,6390,0
20240102,191000,2148030330,6390,6390,6390,6390,0
20240102,190900,2148030330,6390,6390,6390,6390,0
20240102,190800,2148030330,6390,6390,6390,6390,0
20240102,190700,2148030330,6390,6390,6390,6390,0
20240102,190600,2148030330,6390,6390,6390,6390,0
20240102,190500,2148030330,6390,6390,6390,6390,0
20240102,190400,2148030330,6390,6390,6390,6390,0
20240102,190300,2148030330,6390,6390,6390,6390,0
20240102,190200,2148030330,6390,6390,6390,6390,0
20240102,190100,2148030330,6390,6390,6390,6390,8513
20240102,190000,2148030330,6390,6390,6390,6390,0
20240102,185900,2148030330,6390,6390,6390,6390,0
20240102,185800,2148030330,6390,6390,6390,6390,0
20240102,185700,2148030330,6390,6390,6390,6390,0
20240102,185600,2148030330,6390,6390,6390,6390,0
20240102,185500,2148030330,6390,6390,6390,6390,0
20240102,185400,2148030330,6390,6390,6390,6390,0
20240102,185300,2148030330,6390,6390,6390,6390,0
20240102,185200,2148030330,6390,6390,6390,6390,0
20240102,185100,2148030330,6390,6390,6390,6390,0
20240102,185000,2148030330,6390,6390,6390,6390,0
20240102,184900,2148030330,6390,6390,6390,6390,0
20240102,184800,2148030330,6390,6390,6390,6390,0
20240102,184700,2148030330,6390,6390,6390,6390,0
20240102,184600,2148030330,6390,6390,6390,6390,0
20240102,184500,2148030330,6390,6390,6390,6390,0
20240102,184400,2148030330,6390,6390,6390,6390,0
20240102,184300,2148030330,6390,6390,6390,6390,0
20240102,184200,2148030330,6390,6390,6390,6390,0
20240102,184100,2148030330,6390,6390,6390,6390,0
20240102,184000,2148030330,6390,6390,6390,6390,0
20240102,183900,2148030330,6390,6390,6390,6390,0
20240102,183800,2148030330,6390,6390,6390,6390,0
20240102,183700,2148030330,6390,6390,6390,6390,0
20240102,183600,2148030330,6390,6390,6390,6390,0
20240102,183500,2148030330,6390,6390,6390,6390,0
20240102,183400,2148030330,6390,6390,6390,6390,0
20240102,183300,2148030330,6390,6390,6390,6390,0
20240102,183200,2148030330,6390,6390,6390,6390,0
20240102,183100,2148030330,6390,6390,6390,6390,8513
20240102,183000,2148030330,6390,6390,6390,6390,0
20240102,182900,2148030330,6390,6390,6390,6390,0
20240102,182800,2148030330,6390,6390,6390,6390,0
20240102,182700,2148030330,6390,6390,6390,6390,0
20240102,182600,2148030330,6390,6390,6390,6390,0
20240102,182500,2148030330,6390,6390,6390,6390,0
20240102,182400,2148030330,6390,6390,6390,6390,0
20240102,182300,2148030330,6390,6390,6390,6390,0
20240102,182200,2148030330,6390,6390,6390,6390,0
20240102,182100,2148030330,6390,6390,6390,6390,0
20240102,182000,2148030330,6390,6390,6390,6390,0
20240102,181900,2148030330,6390,6390,6390,6390,0
20240102,181800,2148030330,6390,6390,6390,6390,0
20240102,181700,2148030330,6390,6390,6390,6390,0
20240102,181600,2148030330,6390,6390,6390,6390,0
20240102,181500,2148030330,6390,6390,6390,6390,0
20240102,181400,2148030330,6390,6390,6390,6390,0
20240102,181300,2148030330,6390,6390,6390,6390,0
20240102,181200,2148030330,6390,6390,6390,6390,0
20240102,181100,2148030330,6390,6390,6390,6390,0
20240102,181000,2148030330,6390,6390,6390,6390,0
20240102,180900,2148030330,6390,6390,6390,6390,0
20240102,180800,2148030330,6390,6390,6390,6390,0
20240102,180700,2148030330,6390,6390,6390,6390,0
20240102,180600,2148030330,6390,6390,6390,6390,0
20240102,180500,2148030330,6390,6390,6390,6390,0
20240102,180400,2148030330,6390,6390,6390,6390,0
20240102,180300,2148030330,6390,6390,6390,6390,0
20240102,180200,2148030330,6390,6390,6390,6390,0
20240102,180100,2148030330,6390,6390,6390,6390,8513
20240102,180000,2148030330,6390,6390,6390,6390,0
20240102,175900,2148030330,6390,6390,6390,6390,0
20240102,175800,2148030330,6390,6390,6390,6390,0
20240102,175700,2148030330,6390,6390,6390,6390,0
20240102,175600,2148030330,6390,6390,6390,6390,0
20240102,175500,2148030330,6390,6390,6390,6390,0
20240102,175400,2148030330,6390,6390,6390,6390,0
20240102,175300,2148030330,6390,6390,6390,6390,0
20240102,175200,2148030330,6390,6390,6390,6390,0
20240102,175100,2148030330,6390,6390,6390,6390,0
20240102,175000,2148030330,6390,6390,6390,6390,0
20240102,174900,2148030330,6390,6390,6390,6390,0
20240102,174800,2148030330,6390,6390,6390,6390,0
20240102,174700,2148030330,6390,6390,6390,6390,0
20240102,174600,2148030330,6390,6390,6390,6390,0
20240102,174500,2148030330,6390,6390,6390,6390,0
20240102,174400,2148030330,6390,6390,6390,6390,0
20240102,174300,2148030330,6390,6390,6390,6390,0
20240102,174200,2148030330,6390,6390,6390,6390,0
20240102,174100,2148030330,6390,6390,6390,6390,0
20240102,174000,2148030330,6390,6390,6390,6390,0
20240102,173900,2148030330,6390,6390,6390,6390,0
20240102,173800,2148030330,6390,6390,6390,6390,0
20240102,173700,2148030330,6390,6390,6390,6390,0
20240102,173600,2148030330,6390,6390,6390,6390,0
20240102,173500,2148030330,6390,6390,6390,6390,0
20240102,173400,2148030330,6390,6390,6390,6390,0
20240102,173300,2148030330,6390,6390,6390,6390,0
20240102,173200,2148030330,6390,6390,6390,6390,0
20240102,173100,2148030330,6390,6390,6390,6390,8513
20240102,173000,2148030330,6390,6390,6390,6390,0
20240102,172900,2148030330,6390,6390,6390,6390,0
20240102,172800,2148030330,6390,6390,6390,6390,0
20240102,172700,2148030330,6390,6390,6390,6390,0
20240102,172600,2148030330,6390,6390,6390,6390,0
20240102,172500,2148030330,6390,6390,6390,6390,0
20240102,172400,2148030330,6390,6390,6390,6390,0
20240102,172300,2148030330,6390,6390,6390,6390,0
20240102,172200,2148030330,6390,6390,6390,6390,0
20240102,172100,2148030330,6390,6390,6390,6390,0
20240102,172000,2148030330,6390,6390,6390,6390,0
20240102,171900,2148030330,6390,6390,6390,6390,0
20240102,171800,2148030330,6390,6390,6390,6390,0
20240102,171700,2148030330,6390,6390,6390,6390,0
20240102,171600,2148030330,6390,6390,6390,6390,0
20240102,171500,2148030330,6390,6390,6390,6390,0
20240102,171400,2148030330,6390,6390,6390,6390,0
20240102,171300,2148030330,6390,6390,6390,6390,0
20240102,171200,2148030330,6390,6390,6390,6390,0
20240102,171100,2148030330,6390,6390,6390,6390,0
20240102,171000,2148030330,6390,6390,6390,6390,0
20240102,170900,2148030330,6390,6390,6390,6390,0
20240102,170800,2148030330,6390,6390,6390,6390,0
20240102,170700,2148030330,6390,6390,6390,6390,0
20240102,170600,2148030330,6390,6390,6390,6390,0
20240102,170500,2148030330,6390,6390,6390,6390,0
20240102,170400,2148030330,6390,6390,6390,6390,0
20240102,170300,2148030330,6390,6390,6390,6390,0
20240102,170200,2148030330,6390,6390,6390,6390,0
20240102,170100,2148030330,6390,6390,6390,6390,8513
20240102,170000,2148030330,6390,6390,6390,6390,0
20240102,165900,2148030330,6390,6390,6390,6390,0
20240102,165800,2148030330,6390,6390,6390,6390,0
20240102,165700,2148030330,6390,6390,6390,6390,0
20240102,165600,2148030330,6390,6390,6390,6390,0
20240102,165500,2148030330,6390,6390,6390,6390,0
20240102,165400,2148030330,6390,6390,6390,6390,0
20240102,165300,2148030330,6390,6390,6390,6390,0
20240102,165200,2148030330,6390,6390,6390,6390,0
20240102,165100,2148030330,6390,6390,6390,6390,0
20240102,165000,2148030330,6390,6390,6390,6390,0
20240102,164900,2148030330,6390,6390,6390,6390,0
20240102,164800,2148030330,6390,6390,6390,6390,0
20240102,164700,2148030330,6390,6390,6390,6390,0
20240102,164600,2148030330,6390,6390,6390,6390,0
20240102,164500,2148030330,6390,6390,6390,6390,0
20240102,164400,2148030330,6390,6390,6390,6390,0
20240102,164300,2148030330,6390,6390,6390,6390,0
20240102,164200,2148030330,6390,6390,6390,6390,0
20240102,164100,2148030330,6390,6390,6390,6390,0
20240102,164000,2148030330,6390,6390,6390,6390,0
20240102,163900,2148030330,6390,6390,6390,6390,0
20240102,163800,2148030330,6390,6390,6390,6390,0
20240102,163700,2148030330,6390,6390,6390,6390,0
20240102,163600,2148030330,6390,6390,6390,6390,0
20240102,163500,2148030330,6390,6390,6390,6390,0
20240102,163400,2148030330,6390,6390,6390,6390,0
20240102,163300,2148030330,6390,6390,6390,6390,0
20240102,163200,2148030330,6390,6390,6390,6390,0
20240102,163100,2148030330,6390,6390,6390,6390,8513
20240102,163000,2148030330,6390,6390,6390,6390,0
20240102,162900,2148030330,6390,6390,6390,6390,0
20240102,162800,2148030330,6390,6390,6390,6390,0
20240102,162700,2148030330,6390,6390,6390,6390,0
20240102,162600,2148030330,6390,6390,6390,6390,0
20240102,162500,2148030330,6390,6390,6390,6390,0
20240102,162400,2148030330,6390,6390,6390,6390,0
20240102,162300,2148030330,6390,6390,6390,6390,0
20240102,162200,2148030330,6390,6390,6390,6390,0
20240102,162100,2148030330,6390,6390,6390,6390,0
20240102,162000,2148030330,6390,6390,6390,6390,0
20240102,161900,2148030330,6390,6390,6390,6390,0
20240102,161800,2148030330,6390,6390,6390,6390,0
20240102,161700,2148030330,6390,6390,6390,6390,0
20240102,161600,2148030330,6390,6390,6390,6390,0
20240102,161500,2148030330,6390,6390,6390,6390,0
20240102,161400,2148030330,6390,6390,6390,6390,0
20240102,161300,2148030330,6390,6390,6390,6390,0
20240102,161200,2148030330,6390,6390,6390,6390,0
20240102,161100,2148030330,6390,6390,6390,6390,0
20240102,161000,2148030330,6390,6390,6390,6390,0
20240102,160900,2148030330,6390,6390,6390,6390,0
20240102,160800,2148030330,6390,6390,6390,6390,0
20240102,160700,2148030330,6390,6390,6390,6390,0
20240102,160600,2148030330,6390,6390,6390,6390,0
20240102,160500,2148030330,6390,6390,6390,6390,0
20240102,160400,2148030330,6390,6390,6390,6390,0
20240102,160300,2148030330,6390,6390,6390,6390,0
20240102,160200,2148030330,6390,6390,6390,6390,0
20240102,160100,2148030330,6390,6390,6390,6390,8513
20240102,160000,2148030330,6390,6390,6390,6390,0
20240102,155900,2148030330,6390,6390,6390,6390,0
20240102,155800,2148030330,6390,6390,6390,6390,0
20240102,155700,2148030330,6390,6390,6390,6390,0
20240102,155600,2148030330,6390,6390,6390,6390,0
20240102,155500,2148030330,6390,6390,6390,6390,0
20240102,155400,2148030330,6390,6390,6390,6390,0
20240102,155300,2148030330,6390,6390,6390,6390,0
20240102,155200,2148030330,6390,6390,6390,6390,0
20240102,155100,2148030330,6390,6390,6390,6390,0
20240102,155000,2148030330,6390,6390,6390,6390,0
20240102,154900,2148030330,6390,6390,6390,6390,0
20240102,154800,2148030330,6390,6390,6390,6390,0
20240102,154700,2148030330,6390,6390,6390,6390,0
20240102,154600,2148030330,6390,6390,6390,6390,0
20240102,154500,2148030330,6390,6390,6390,6390,0
20240102,154400,2148030330,6390,6390,6390,6390,0
20240102,154300,2148030330,6390,6390,6390,6390,0
20240102,154200,2148030330,6390,6390,6390,6390,0
20240102,154100,2148030330,6390,6390,6390,6390,0
20240102,154000,2148030330,6390,6390,6390,6390,0
20240102,153900,2148030330,6390,6390,6390,6390,0
20240102,153800,2148030330,6390,6390,6390,6390,0
20240102,153700,2148030330,6390,6390,6390,6390,0
20240102,153600,2148030330,6390,6390,6390,6390,0
20240102,153500,2148030330,6390,6390,6390,6390,0
20240102,153400,2148030330,6390,6390,6390,6390,0
20240102,153300,2148030330,6390,6390,6390,6390,0
20240102,153200,2148030330,6390,6390,6390,6390,0
20240102,153100,2148030330,6390,6390,6390,6390,8513
20240102,153000,2148030330,6390,6390,6390,6390,8513
20240102,152900,2093632260,6370,6370,6370,6370,0
20240102,152800,2093632260,6370,6370,6370,6370,0
20240102,152700,2093632260,6370,6370,6370,6370,0
20240102,152600,2093632260,6370,6370,6370,6370,0
20240102,152500,2093632260,6370,6370,6370,6370,0
20240102,152400,2093632260,6370,6370,6370,6370,0
20240102,152300,2093632260,6370,6370,6370,6370,0
20240102,152200,2093632260,6370,6370,6370,6370,0
20240102,152100,2093632260,6370,6370,6370,6370,0
20240102,152000,2093632260,6370,6370,6370,6370,0
20240102,151900,2093632260,6370,6380,6380,6370,1334
20240102,151800,2085128330,6370,6360,6370,6360,2407
20240102,151700,2069801930,6370,6370,6370,6360,270
20240102,151600,2068084610,6360,6360,6360,6350,1767
20240102,151500,2056850320,6360,6350,6360,6350,2032
20240102,151400,2043930100,6350,6350,6350,6350,555
20240102,151300,2040405850,6350,6340,6350,6340,308
20240102,151200,2038452130,6350,6350,6350,6350,261
20240102,151100,2036794780,6350,6350,6350,6350,87
20240102,151000,2036242330,6360,6360,6360,6360,334
20240102,150900,2034118090,6360,6350,6360,6340,1620
20240102,150800,2023830860,6350,6350,6350,6340,4299
20240102,150700,1996536940,6350,6350,6350,6350,0
20240102,150600,1996536940,6350,6350,6360,6350,449
20240102,150500,1993681980,6360,6360,6360,6360,1
20240102,150400,1993675620,6350,6350,6360,6350,252
20240102,150300,1992075210,6350,6350,6350,6350,540
20240102,150200,1988646210,6360,6360,6360,6350,14
20240102,150100,1988557270,6360,6350,6360,6350,364
20240102,150000,1986243830,6360,6350,6360,6350,293
20240102,145900,1984383240,6360,6340,6360,6340,275
20240102,145800,1982639720,6350,6350,6350,6350,500
20240102,145700,1979464720,6340,6340,6340,6340,50
20240102,145600,1979147720,6340,6340,6340,6340,1004
20240102,145500,1972782360,6370,6360,6370,6340,4401
20240102,145400,1944837090,6370,6370,6370,6370,0
20240102,145300,1944837090,6370,6370,6370,6370,6
20240102,145200,1944798870,6370,6360,6370,6360,36
20240102,145100,1944569900,6360,6360,6360,6360,0
20240102,145000,1944569900,6360,6360,6360,6360,6
20240102,144900,1944531740,6360,6360,6360,6360,542
20240102,144800,1941084620,6360,6360,6360,6360,250
20240102,144700,1939494620,6370,6370,6370,6370,150
20240102,144600,1938539120,6370,6360,6370,6360,39
20240102,144500,1938290860,6370,6370,6370,6370,0
20240102,144400,1938290860,6370,6370,6370,6370,177
20240102,144300,1937163370,6370,6370,6370,6350,1022
20240102,144200,1930673230,6360,6360,6360,6360,1152
20240102,144100,1923346510,6360,6350,6360,6350,144
20240102,144000,1922432040,6350,6360,6360,6350,258
20240102,143900,1920791910,6360,6360,6360,6360,5
20240102,143800,1920760110,6360,6360,6360,6360,375
20240102,143700,1918375110,6360,6350,6360,6350,786
20240102,143600,1913379900,6360,6360,6360,6360,1705
20240102,143500,1902536100,6360,6360,6370,6360,1621
20240102,143400,1892210840,6360,6360,6360,6360,201
20240102,143300,1890932480,6360,6360,6370,6360,19
20240102,143200,1890811630,6370,6370,6370,6370,2
20240102,143100,1890798890,6360,6360,6360,6360,759
20240102,143000,1885971650,6360,6360,6360,6360,2
20240102,142900,1885958930,6360,6360,6360,6360,170
20240102,142800,1884877730,6360,6360,6360,6360,2
20240102,142700,1884865010,6360,6360,6360,6360,97
20240102,142600,1884248090,6350,6350,6350,6350,158
20240102,142500,1883244790,6350,6350,6350,6350,233
20240102,142400,1881765240,6350,6350,6350,6350,16
20240102,142300,1881663640,6350,6350,6350,6350,274
20240102,142200,1879923740,6360,6350,6360,6350,1003
20240102,142100,1873554670,6350,6350,6350,6350,660
20240102,142000,1869363670,6350,6360,6360,6350,1167
20240102,141900,1861951760,6350,6350,6350,6350,1131
20240102,141800,1854769910,6360,6360,6360,6360,0
20240102,141700,1854769910,6360,6360,6360,6360,2
20240102,141600,1854757190,6360,6360,6360,6360,996
20240102,141500,1848422630,6360,6360,6370,6360,1043
20240102,141400,1841783210,6360,6360,6360,6360,375
20240102,141300,1839398210,6370,6370,6370,6370,200
20240102,141200,1838124210,6370,6370,6370,6370,10
20240102,141100,1838060510,6370,6380,6380,6370,482
20240102,141000,1834990150,6370,6370,6380,6370,522
20240102,140900,1831664990,6370,6360,6370,6360,102
20240102,140800,1831016250,6380,6380,6380,6380,50
20240102,140700,1830697250,6380,6380,6380,6380,1
20240102,140600,1830690870,6370,6370,6370,6370,0
20240102,140500,1830690870,6370,6370,6370,6370,60
20240102,140400,1830308670,6370,6360,6370,6360,2331
20240102,140300,1815474100,6360,6370,6370,6360,204
20240102,140200,1814174660,6370,6370,6370,6370,99
20240102,140100,1813544030,6370,6370,6370,6370,210
20240102,140000,1812206330,6370,6370,6370,6370,0
20240102,135900,1812206330,6370,6350,6370,6350,11
20240102,135800,1812136460,6370,6370,6370,6370,3
20240102,135700,1812117350,6350,6350,6350,6350,82
20240102,135600,1811596650,6360,6360,6360,6360,160
20240102,135500,1810579050,6360,6370,6370,6360,188
20240102,135400,1809383360,6370,6370,6370,6370,3
20240102,135300,1809364250,6360,6360,6360,6360,356
20240102,135200,1807100090,6360,6360,6360,6360,100
20240102,135100,1806464090,6370,6360,6370,6360,162
20240102,135000,1805433760,6360,6360,6360,6360,1885
20240102,134900,1793445160,6360,6350,6360,6350,202
20240102,134800,1792162440,6360,6340,6360,6340,416
20240102,134700,1789524960,6340,6350,6360,6340,1300
20240102,134600,1781271540,6350,6350,6350,6350,97
20240102,134500,1780655590,6360,6360,6360,6360,4
20240102,134400,1780630150,6350,6350,6350,6350,1018
20240102,134300,1774165850,6350,6350,6350,6350,3
20240102,134200,1774146800,6370,6370,6370,6370,41
20240102,134100,1773885630,6370,6370,6370,6370,4
20240102,134000,1773860150,6350,6370,6370,6350,2233
20240102,133900,1759661130,6360,6360,6360,6360,102
20240102,133800,1759012410,6360,6360,6360,6350,2008
20240102,133700,1746241610,6370,6370,6370,6370,1000
20240102,133600,1739871610,6360,6380,6380,6360,201
20240102,133500,1738591140,6370,6370,6370,6370,580
20240102,133400,1734896540,6380,6380,6380,6380,0
20240102,133300,1734896540,6380,6360,6380,6360,294
20240102,133200,1733023360,6360,6370,6380,6360,2978
20240102,133100,1714050090,6360,6370,6370,6360,926
20240102,133000,1708156670,6370,6360,6370,6360,122
20240102,132900,1707380530,6360,6360,6360,6360,391
20240102,132800,1704893770,6370,6370,6370,6370,1439
20240102,132700,1695727340,6370,6380,6380,6370,133
20240102,132600,1694879100,6380,6390,6390,6380,161
20240102,132500,1693851810,6380,6380,6390,6370,343
20240102,132400,1691664460,6370,6370,6370,6370,1550
20240102,132300,1681790960,6380,6360,6380,6360,105
20240102,132200,1681121080,6360,6370,6370,6360,777
20240102,132100,1676172360,6380,6380,6380,6380,39
20240102,132000,1675923540,6380,6380,6380,6380,1050
20240102,131900,1669224540,6390,6380,6390,6380,81
20240102,131800,1668707050,6380,6380,6380,6380,513
20240102,131700,1665434110,6390,6390,6390,6380,646
20240102,131600,1661306620,6390,6380,6390,6380,346
20240102,131500,1659099030,6380,6380,6380,6370,273
20240102,131400,1657358290,6380,6380,6390,6380,208
20240102,131300,1656029910,6380,6370,6380,6370,482
20240102,131200,1652957750,6380,6380,6390,6370,232
20240102,131100,1651478880,6380,6370,6390,6370,121
20240102,131000,1650706870,6390,6380,6390,6380,859
20240102,130900,1645218410,6380,6370,6390,6370,2126
20240102,130800,1631655480,6370,6370,6380,6370,1610
20240102,130700,1621394080,6370,6370,6370,6370,26
20240102,130600,1621228460,6380,6390,6390,6380,1052
20240102,130500,1614512100,6390,6380,6390,6380,2362
20240102,130400,1599426140,6390,6380,6390,6380,3098
20240102,130300,1579651330,6380,6370,6380,6370,1523
20240102,130200,1569934820,6370,6380,6380,6370,1138
20240102,130100,1562674390,6380,6370,6380,6370,3259
20240102,130000,1541893000,6380,6380,6390,6380,1608
20240102,125900,1531633410,6380,6380,6380,6380,2234
20240102,125800,1517380490,6380,6360,6380,6360,14829
20240102,125700,1422929920,6370,6370,6370,6360,322
20240102,125600,1420880780,6370,6360,6370,6350,1823
20240102,125500,1409288460,6360,6350,6360,6350,387
20240102,125400,1406830850,6360,6340,6370,6340,7662
20240102,125300,1358132910,6340,6340,6350,6340,2052
20240102,125200,1345119240,6340,6340,6340,6340,108
20240102,125100,1344434520,6340,6340,6340,6330,9
20240102,125000,1344377480,6340,6350,6350,6340,15
20240102,124900,1344282350,6330,6350,6350,6330,2721
20240102,124800,1327058380,6330,6330,6330,6330,3070
20240102,124700,1307625280,6350,6350,6350,6350,0
20240102,124600,1307625280,6350,6340,6350,6340,692
20240102,124500,1303237990,6340,6340,6340,6340,2
20240102,124400,1303225310,6330,6330,6330,6330,200
20240102,124300,1301959310,6330,6330,6330,6330,1598
20240102,124200,1291843970,6320,6320,6320,6320,0
20240102,124100,1291843970,6320,6320,6340,6320,322
20240102,124000,1289807370,6340,6330,6340,6330,95
20240102,123900,1289205120,6320,6340,6340,6320,638
20240102,123800,1285166680,6330,6330,6330,6330,0
20240102,123700,1285166680,6330,6330,6330,6330,0
20240102,123600,1285166680,6330,6320,6330,6320,110
20240102,123500,1284470390,6330,6340,6340,6330,221
20240102,123400,1283070950,6340,6340,6340,6340,165
20240102,123300,1282024850,6340,6340,6340,6330,102
20240102,123200,1281378540,6330,6320,6340,6320,664
20240102,123100,1277182030,6340,6340,6340,6310,1262
20240102,123000,1269208840,6340,6340,6340,6340,7
20240102,122900,1269164460,6340,6340,6340,6340,51
20240102,122800,1268841120,6330,6350,6350,6330,553
20240102,122700,1265333680,6350,6340,6350,6330,222
20240102,122600,1263926470,6350,6330,6350,6330,751
20240102,122500,1259165870,6330,6330,6330,6330,0
20240102,122400,1259165870,6330,6330,6330,6310,1989
20240102,122300,1246591260,6330,6310,6330,6310,1160
20240102,122200,1239271620,6330,6330,6330,6330,1
20240102,122100,1239265290,6320,6320,6320,6320,50
20240102,122000,1238949290,6320,6320,6330,6320,112
20240102,121900,1238241340,6310,6330,6330,6310,213
20240102,121800,1236897250,6310,6310,6310,6310,165
20240102,121700,1235856100,6330,6320,6330,6310,2927
20240102,121600,1217360470,6320,6320,6320,6320,0
20240102,121500,1217360470,6320,6320,6320,6320,200
20240102,121400,1216096470,6330,6320,6330,6320,590
20240102,121300,1212367650,6330,6330,6340,6330,1688
20240102,121200,1201682600,6330,6340,6340,6330,106
20240102,121100,1201010720,6340,6340,6340,6340,542
20240102,121000,1197574440,6340,6340,6340,6340,0
20240102,120900,1197574440,6340,6340,6340,6340,501
20240102,120800,1194398100,6350,6340,6350,6340,1053
20240102,120700,1187721970,6350,6340,6350,6340,532
20240102,120600,1184348870,6340,6340,6350,6340,1778
20240102,120500,1173076240,6340,6340,6350,6340,250
20240102,120400,1171490740,6340,6350,6360,6340,2908
20240102,120300,1153035290,6350,6350,6360,6350,1147
20240102,120200,1145748840,6350,6360,6360,6350,4447
20240102,120100,1117470100,6360,6360,6360,6350,7926
20240102,120000,1067074740,6360,6330,6360,6330,1468
20240102,115900,1057751140,6340,6340,6350,6330,3487
20240102,115800,1035633450,6340,6340,6340,6340,210
20240102,115700,1034302050,6350,6350,6350,6330,191
20240102,115600,1033092530,6330,6340,6340,6330,180
20240102,115500,1031952130,6340,6330,6340,6330,170
20240102,115400,1030874340,6340,6340,6340,6340,437
20240102,115300,1028103760,6350,6350,6350,6340,2496
20240102,115200,1012259160,6350,6350,6350,6350,2218
20240102,115100,998174860,6360,6350,6360,6350,5541
20240102,115000,962958050,6350,6340,6350,6340,789
20240102,114900,957947910,6350,6340,6350,6340,59
20240102,114800,957573740,6350,6350,6350,6350,650
20240102,114700,953446240,6340,6340,6350,6340,774
20240102,114600,948538530,6340,6340,6350,6340,866
20240102,114500,943047890,6340,6360,6360,6340,1451
20240102,114400,933846770,6350,6350,6360,6350,2840
20240102,114300,915812750,6350,6350,6350,6350,495
20240102,114200,912669500,6350,6350,6360,6350,1004
20240102,114100,906294060,6350,6350,6360,6350,3433
20240102,114000,884494500,6350,6350,6360,6350,5539
20240102,113900,849321840,6340,6340,6350,6340,1653
20240102,113800,838839280,6340,6350,6350,6340,2015
20240102,113700,826059150,6350,6340,6350,6340,3221
20240102,113600,805627680,6350,6340,6350,6340,7333
20240102,113500,759124260,6330,6320,6340,6320,5309
20240102,113400,725528270,6320,6320,6320,6320,1384
20240102,113300,716781390,6310,6320,6320,6310,679
20240102,113200,712495110,6320,6320,6320,6320,211
20240102,113100,711161590,6320,6310,6320,6300,1361
20240102,113000,702576460,6310,6320,6320,6310,135
20240102,112900,701724560,6330,6330,6330,6310,764
20240102,112800,696896750,6330,6300,6330,6300,5937
20240102,112700,659378810,6300,6310,6310,6300,351
20240102,112600,657166700,6300,6310,6320,6300,1303
20240102,112500,648932800,6310,6300,6310,6300,2269
20240102,112400,634615610,6300,6300,6300,6300,202
20240102,112300,633343010,6300,6300,6300,6300,304
20240102,112200,631427810,6280,6280,6280,6280,300
20240102,112100,629543810,6280,6280,6280,6280,0
20240102,112000,629543810,6280,6300,6300,6280,853
20240102,111900,624179910,6280,6310,6310,6280,548
20240102,111800,620728150,6290,6290,6310,6290,3916
20240102,111700,596067610,6290,6290,6290,6290,95
20240102,111600,595470060,6300,6300,6300,6300,0
20240102,111500,595470060,6300,6300,6300,6300,1
20240102,111400,595463760,6280,6290,6290,6280,141
20240102,111300,594577970,6300,6310,6310,6300,453
20240102,111200,591719930,6310,6280,6310,6280,3847
20240102,111100,567489520,6270,6260,6270,6260,301
20240102,111000,565603750,6260,6270,6270,6260,108
20240102,110900,564926660,6260,6260,6260,6260,0
20240102,110800,564926660,6260,6260,6260,6260,34
20240102,110700,564713820,6270,6270,6270,6270,244
20240102,110600,563183940,6270,6260,6270,6260,62
20240102,110500,562795220,6260,6250,6260,6250,1340
20240102,110400,554412120,6240,6240,6240,6240,0
20240102,110300,554412120,6240,6240,6240,6240,0
20240102,110200,554412120,6240,6240,6240,6240,958
20240102,110100,548434200,6240,6230,6240,6230,880
20240102,110000,542943990,6230,6230,6230,6210,915
20240102,105900,537243720,6210,6220,6230,6210,367
20240102,105800,534961610,6230,6220,6230,6210,466
20240102,105700,532067230,6230,6210,6230,6210,1087
20240102,105600,525315420,6210,6210,6210,6210,84
20240102,105500,524793780,6210,6210,6220,6210,1364
20240102,105400,516322330,6220,6230,6230,6220,2301
20240102,105300,502010090,6230,6230,6230,6230,1697
20240102,105200,491437780,6230,6230,6230,6230,780
20240102,105100,486578380,6230,6240,6240,6230,721
20240102,105000,482086450,6240,6240,6240,6230,116
20240102,104900,481362760,6240,6250,6250,6240,311
20240102,104800,479422110,6240,6250,6250,6240,178
20240102,104700,478311370,6240,6250,6250,6230,1167
20240102,104600,471031410,6240,6240,6250,6240,121
20240102,104500,470276360,6240,6240,6240,6240,179
20240102,104400,469159400,6240,6240,6240,6240,1742
20240102,104300,458289320,6240,6250,6250,6230,348
20240102,104200,456117990,6240,6240,6240,6240,4256
20240102,104100,429560550,6250,6240,6250,6240,110
20240102,104000,428873150,6240,6240,6240,6240,201
20240102,103900,427618910,6240,6240,6240,6240,127
20240102,103800,426826430,6240,6240,6240,6240,150
20240102,103700,425890430,6240,6240,6240,6240,230
20240102,103600,424455230,6250,6250,6250,6250,2702
20240102,103500,407567730,6260,6250,6260,6250,133
20240102,103400,406736450,6250,6250,6250,6250,1575
20240102,103300,396892700,6250,6240,6250,6240,1691
20240102,103200,386328050,6240,6250,6250,6240,1424
20240102,103100,377430200,6250,6250,6250,6250,1487
20240102,103000,368136450,6250,6270,6270,6250,2453
20240102,102900,352785960,6270,6270,6270,6270,1631
20240102,102800,342559590,6270,6280,6280,6270,800
20240102,102700,337541540,6280,6280,6290,6280,1363
20240102,102600,328981890,6280,6280,6280,6280,393
20240102,102500,326513850,6280,6290,6290,6280,169
20240102,102400,325451840,6300,6300,6300,6300,6
20240102,102300,325414040,6300,6280,6300,6280,1637
20240102,102200,315113860,6280,6280,6280,6280,93
20240102,102100,314529820,6280,6280,6280,6270,158
20240102,102000,313537590,6280,6290,6290,6280,31
20240102,101900,313342900,6290,6280,6290,6280,134
20240102,101800,312501230,6270,6270,6280,6270,514
20240102,101700,309278440,6280,6280,6280,6270,1673
20240102,101600,298774110,6280,6280,6290,6280,730
20240102,101500,294189610,6290,6310,6310,6290,4020
20240102,101400,268872370,6310,6310,6310,6300,1435
20240102,101300,259830650,6300,6310,6320,6300,699
20240102,101200,255421930,6300,6280,6330,6280,10213
20240102,101100,191048920,6280,6280,6290,6280,2001
20240102,101000,178465050,6280,6250,6280,6250,1705
20240102,100900,167782200,6250,6270,6270,6250,337
20240102,100800,165672390,6290,6280,6290,6250,6506
20240102,100700,124875910,6290,6280,6290,6270,872
20240102,100600,119397850,6280,6300,6300,6280,3329
20240102,100500,98451610,6300,6290,6300,6290,1386
20240102,100400,89729930,6290,6290,6310,6290,2493
20240102,100300,74016850,6300,6310,6310,6300,2589
20240102,100200,57690750,6310,6280,6310,6270,4763
20240102,100100,27693350,6270,6280,6280,6270,2030
20240102,100000,14960700,6270,6260,6280,6260,2389