stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,183100,2955180420,5630,5630,5630,5630,8692
20240109,183000,2955180420,5630,5630,5630,5630,0
20240109,182900,2955180420,5630,5630,5630,5630,0
20240109,182800,2955180420,5630,5630,5630,5630,0
20240109,182700,2955180420,5630,5630,5630,5630,0
20240109,182600,2955180420,5630,5630,5630,5630,0
20240109,182500,2955180420,5630,5630,5630,5630,0
20240109,182400,2955180420,5630,5630,5630,5630,0
20240109,182300,2955180420,5630,5630,5630,5630,0
20240109,182200,2955180420,5630,5630,5630,5630,0
20240109,182100,2955180420,5630,5630,5630,5630,0
20240109,182000,2955180420,5630,5630,5630,5630,0
20240109,181900,2955180420,5630,5630,5630,5630,0
20240109,181800,2955180420,5630,5630,5630,5630,0
20240109,181700,2955180420,5630,5630,5630,5630,0
20240109,181600,2955180420,5630,5630,5630,5630,0
20240109,181500,2955180420,5630,5630,5630,5630,0
20240109,181400,2955180420,5630,5630,5630,5630,0
20240109,181300,2955180420,5630,5630,5630,5630,0
20240109,181200,2955180420,5630,5630,5630,5630,0
20240109,181100,2955180420,5630,5630,5630,5630,0
20240109,181000,2955180420,5630,5630,5630,5630,0
20240109,180900,2955180420,5630,5630,5630,5630,0
20240109,180800,2955180420,5630,5630,5630,5630,0
20240109,180700,2955180420,5630,5630,5630,5630,0
20240109,180600,2955180420,5630,5630,5630,5630,0
20240109,180500,2955180420,5630,5630,5630,5630,0
20240109,180400,2955180420,5630,5630,5630,5630,0
20240109,180300,2955180420,5630,5630,5630,5630,0
20240109,180200,2955180420,5630,5630,5630,5630,0
20240109,180100,2955180420,5630,5630,5630,5630,8692
20240109,180000,2955180420,5630,5630,5630,5630,0
20240109,175900,2955180420,5630,5630,5630,5630,0
20240109,175800,2955180420,5630,5630,5630,5630,0
20240109,175700,2955180420,5630,5630,5630,5630,0
20240109,175600,2955180420,5630,5630,5630,5630,0
20240109,175500,2955180420,5630,5630,5630,5630,0
20240109,175400,2955180420,5630,5630,5630,5630,0
20240109,175300,2955180420,5630,5630,5630,5630,0
20240109,175200,2955180420,5630,5630,5630,5630,0
20240109,175100,2955180420,5630,5630,5630,5630,0
20240109,175000,2955180420,5630,5630,5630,5630,0
20240109,174900,2955180420,5630,5630,5630,5630,0
20240109,174800,2955180420,5630,5630,5630,5630,0
20240109,174700,2955180420,5630,5630,5630,5630,0
20240109,174600,2955180420,5630,5630,5630,5630,0
20240109,174500,2955180420,5630,5630,5630,5630,0
20240109,174400,2955180420,5630,5630,5630,5630,0
20240109,174300,2955180420,5630,5630,5630,5630,0
20240109,174200,2955180420,5630,5630,5630,5630,0
20240109,174100,2955180420,5630,5630,5630,5630,0
20240109,174000,2955180420,5630,5630,5630,5630,0
20240109,173900,2955180420,5630,5630,5630,5630,0
20240109,173800,2955180420,5630,5630,5630,5630,0
20240109,173700,2955180420,5630,5630,5630,5630,0
20240109,173600,2955180420,5630,5630,5630,5630,0
20240109,173500,2955180420,5630,5630,5630,5630,0
20240109,173400,2955180420,5630,5630,5630,5630,0
20240109,173300,2955180420,5630,5630,5630,5630,0
20240109,173200,2955180420,5630,5630,5630,5630,0
20240109,173100,2955180420,5630,5630,5630,5630,8692
20240109,173000,2955180420,5630,5630,5630,5630,0
20240109,172900,2955180420,5630,5630,5630,5630,0
20240109,172800,2955180420,5630,5630,5630,5630,0
20240109,172700,2955180420,5630,5630,5630,5630,0
20240109,172600,2955180420,5630,5630,5630,5630,0
20240109,172500,2955180420,5630,5630,5630,5630,0
20240109,172400,2955180420,5630,5630,5630,5630,0
20240109,172300,2955180420,5630,5630,5630,5630,0
20240109,172200,2955180420,5630,5630,5630,5630,0
20240109,172100,2955180420,5630,5630,5630,5630,0
20240109,172000,2955180420,5630,5630,5630,5630,0
20240109,171900,2955180420,5630,5630,5630,5630,0
20240109,171800,2955180420,5630,5630,5630,5630,0
20240109,171700,2955180420,5630,5630,5630,5630,0
20240109,171600,2955180420,5630,5630,5630,5630,0
20240109,171500,2955180420,5630,5630,5630,5630,0
20240109,171400,2955180420,5630,5630,5630,5630,0
20240109,171300,2955180420,5630,5630,5630,5630,0
20240109,171200,2955180420,5630,5630,5630,5630,0
20240109,171100,2955180420,5630,5630,5630,5630,0
20240109,171000,2955180420,5630,5630,5630,5630,0
20240109,170900,2955180420,5630,5630,5630,5630,0
20240109,170800,2955180420,5630,5630,5630,5630,0
20240109,170700,2955180420,5630,5630,5630,5630,0
20240109,170600,2955180420,5630,5630,5630,5630,0
20240109,170500,2955180420,5630,5630,5630,5630,0
20240109,170400,2955180420,5630,5630,5630,5630,0
20240109,170300,2955180420,5630,5630,5630,5630,0
20240109,170200,2955180420,5630,5630,5630,5630,0
20240109,170100,2955180420,5630,5630,5630,5630,8692
20240109,170000,2955180420,5630,5630,5630,5630,0
20240109,165900,2955180420,5630,5630,5630,5630,0
20240109,165800,2955180420,5630,5630,5630,5630,0
20240109,165700,2955180420,5630,5630,5630,5630,0
20240109,165600,2955180420,5630,5630,5630,5630,0
20240109,165500,2955180420,5630,5630,5630,5630,0
20240109,165400,2955180420,5630,5630,5630,5630,0
20240109,165300,2955180420,5630,5630,5630,5630,0
20240109,165200,2955180420,5630,5630,5630,5630,0
20240109,165100,2955180420,5630,5630,5630,5630,0
20240109,165000,2955180420,5630,5630,5630,5630,0
20240109,164900,2955180420,5630,5630,5630,5630,0
20240109,164800,2955180420,5630,5630,5630,5630,0
20240109,164700,2955180420,5630,5630,5630,5630,0
20240109,164600,2955180420,5630,5630,5630,5630,0
20240109,164500,2955180420,5630,5630,5630,5630,0
20240109,164400,2955180420,5630,5630,5630,5630,0
20240109,164300,2955180420,5630,5630,5630,5630,0
20240109,164200,2955180420,5630,5630,5630,5630,0
20240109,164100,2955180420,5630,5630,5630,5630,0
20240109,164000,2955180420,5630,5630,5630,5630,0
20240109,163900,2955180420,5630,5630,5630,5630,0
20240109,163800,2955180420,5630,5630,5630,5630,0
20240109,163700,2955180420,5630,5630,5630,5630,0
20240109,163600,2955180420,5630,5630,5630,5630,0
20240109,163500,2955180420,5630,5630,5630,5630,0
20240109,163400,2955180420,5630,5630,5630,5630,0
20240109,163300,2955180420,5630,5630,5630,5630,0
20240109,163200,2955180420,5630,5630,5630,5630,0
20240109,163100,2955180420,5630,5630,5630,5630,8692
20240109,163000,2955180420,5630,5630,5630,5630,0
20240109,162900,2955180420,5630,5630,5630,5630,0
20240109,162800,2955180420,5630,5630,5630,5630,0
20240109,162700,2955180420,5630,5630,5630,5630,0
20240109,162600,2955180420,5630,5630,5630,5630,0
20240109,162500,2955180420,5630,5630,5630,5630,0
20240109,162400,2955180420,5630,5630,5630,5630,0
20240109,162300,2955180420,5630,5630,5630,5630,0
20240109,162200,2955180420,5630,5630,5630,5630,0
20240109,162100,2955180420,5630,5630,5630,5630,0
20240109,162000,2955180420,5630,5630,5630,5630,0
20240109,161900,2955180420,5630,5630,5630,5630,0
20240109,161800,2955180420,5630,5630,5630,5630,0
20240109,161700,2955180420,5630,5630,5630,5630,0
20240109,161600,2955180420,5630,5630,5630,5630,0
20240109,161500,2955180420,5630,5630,5630,5630,0
20240109,161400,2955180420,5630,5630,5630,5630,0
20240109,161300,2955180420,5630,5630,5630,5630,0
20240109,161200,2955180420,5630,5630,5630,5630,0
20240109,161100,2955180420,5630,5630,5630,5630,0
20240109,161000,2955180420,5630,5630,5630,5630,0
20240109,160900,2955180420,5630,5630,5630,5630,0
20240109,160800,2955180420,5630,5630,5630,5630,0
20240109,160700,2955180420,5630,5630,5630,5630,0
20240109,160600,2955180420,5630,5630,5630,5630,0
20240109,160500,2955180420,5630,5630,5630,5630,0
20240109,160400,2955180420,5630,5630,5630,5630,0
20240109,160300,2955180420,5630,5630,5630,5630,0
20240109,160200,2955180420,5630,5630,5630,5630,0
20240109,160100,2955180420,5630,5630,5630,5630,8692
20240109,160000,2955180420,5630,5630,5630,5630,0
20240109,155900,2955180420,5630,5630,5630,5630,0
20240109,155800,2955180420,5630,5630,5630,5630,0
20240109,155700,2955180420,5630,5630,5630,5630,0
20240109,155600,2955180420,5630,5630,5630,5630,0
20240109,155500,2955180420,5630,5630,5630,5630,0
20240109,155400,2955180420,5630,5630,5630,5630,0
20240109,155300,2955180420,5630,5630,5630,5630,0
20240109,155200,2955180420,5630,5630,5630,5630,0
20240109,155100,2955180420,5630,5630,5630,5630,0
20240109,155000,2955180420,5630,5630,5630,5630,0
20240109,154900,2955180420,5630,5630,5630,5630,0
20240109,154800,2955180420,5630,5630,5630,5630,0
20240109,154700,2955180420,5630,5630,5630,5630,0
20240109,154600,2955180420,5630,5630,5630,5630,0
20240109,154500,2955180420,5630,5630,5630,5630,0
20240109,154400,2955180420,5630,5630,5630,5630,0
20240109,154300,2955180420,5630,5630,5630,5630,0
20240109,154200,2955180420,5630,5630,5630,5630,0
20240109,154100,2955180420,5630,5630,5630,5630,0
20240109,154000,2955180420,5630,5630,5630,5630,0
20240109,153900,2955180420,5630,5630,5630,5630,0
20240109,153800,2955180420,5630,5630,5630,5630,0
20240109,153700,2955180420,5630,5630,5630,5630,0
20240109,153600,2955180420,5630,5630,5630,5630,0
20240109,153500,2955180420,5630,5630,5630,5630,0
20240109,153400,2955180420,5630,5630,5630,5630,0
20240109,153300,2955180420,5630,5630,5630,5630,0
20240109,153200,2955180420,5630,5630,5630,5630,0
20240109,153100,2955180420,5630,5630,5630,5630,8692
20240109,153000,2955180420,5630,5630,5630,5630,8692
20240109,152900,2906244460,5660,5660,5660,5660,0
20240109,152800,2906244460,5660,5660,5660,5660,0
20240109,152700,2906244460,5660,5660,5660,5660,0
20240109,152600,2906244460,5660,5660,5660,5660,0
20240109,152500,2906244460,5660,5660,5660,5660,0
20240109,152400,2906244460,5660,5660,5660,5660,0
20240109,152300,2906244460,5660,5660,5660,5660,0
20240109,152200,2906244460,5660,5660,5660,5660,0
20240109,152100,2906244460,5660,5660,5660,5660,0
20240109,152000,2906244460,5660,5660,5660,5660,0
20240109,151900,2906244460,5660,5650,5660,5630,4094
20240109,151800,2883122860,5660,5660,5670,5650,3916
20240109,151700,2860974780,5650,5650,5660,5650,540
20240109,151600,2857920930,5660,5630,5660,5630,1489
20240109,151500,2849508290,5650,5650,5650,5650,112
20240109,151400,2848875490,5630,5640,5650,5630,15
20240109,151300,2848790910,5640,5640,5650,5640,103
20240109,151200,2848209980,5630,5630,5640,5630,261
20240109,151100,2846739530,5630,5640,5640,5630,1047
20240109,151000,2840835670,5650,5640,5650,5640,2353
20240109,150900,2827564630,5630,5630,5640,5630,127
20240109,150800,2826849610,5630,5630,5630,5630,536
20240109,150700,2823831930,5630,5640,5640,5630,103
20240109,150600,2823251090,5630,5640,5640,5630,47
20240109,150500,2822986120,5630,5630,5640,5630,27
20240109,150400,2822834080,5630,5630,5630,5630,1735
20240109,150300,2813066030,5630,5640,5640,5630,1015
20240109,150200,2807351500,5640,5630,5640,5630,1127
20240109,150100,2801006480,5630,5630,5630,5630,217
20240109,150000,2799784770,5630,5630,5630,5630,7
20240109,145900,2799745360,5630,5630,5640,5630,395
20240109,145800,2797518580,5630,5630,5630,5630,7
20240109,145700,2797479170,5630,5640,5640,5630,187
20240109,145600,2796425860,5640,5640,5640,5630,293
20240109,145500,2794775220,5640,5640,5640,5630,864
20240109,145400,2789902330,5640,5640,5640,5640,7
20240109,145300,2789862850,5640,5640,5640,5640,607
20240109,145200,2786439370,5640,5650,5650,5640,507
20240109,145100,2783574890,5650,5640,5650,5640,407
20240109,145000,2781278410,5640,5640,5640,5640,107
20240109,144900,2780674930,5640,5640,5640,5640,28
20240109,144800,2780517010,5650,5640,5650,5640,374
20240109,144700,2778404950,5640,5650,5650,5640,12
20240109,144600,2778337250,5640,5650,5650,5640,1095
20240109,144500,2772161170,5640,5640,5640,5640,107
20240109,144400,2771557690,5640,5650,5650,5640,781
20240109,144300,2767152010,5640,5650,5650,5640,117
20240109,144200,2766491180,5640,5640,5640,5640,7
20240109,144100,2766451700,5640,5650,5650,5640,118
20240109,144000,2765785170,5640,5640,5650,5640,212
20240109,143900,2764588490,5640,5640,5640,5640,24
20240109,143800,2764453130,5640,5650,5650,5640,10
20240109,143700,2764396710,5640,5650,5650,5640,39
20240109,143600,2764176650,5640,5640,5640,5640,7
20240109,143500,2764137170,5640,5640,5640,5640,7
20240109,143400,2764097690,5640,5640,5640,5640,70
20240109,143300,2763702890,5640,5650,5650,5640,313
20240109,143200,2761934510,5650,5660,5660,5650,224
20240109,143100,2760668440,5660,5660,5660,5660,106
20240109,143000,2760068480,5660,5660,5660,5660,1807
20240109,142900,2749840860,5660,5660,5670,5660,307
20240109,142800,2748101240,5660,5660,5670,5660,314
20240109,142700,2746323730,5660,5660,5660,5660,7
20240109,142600,2746284110,5670,5670,5670,5660,1684
20240109,142500,2736744130,5670,5670,5670,5670,6
20240109,142400,2736710110,5670,5670,5670,5670,22
20240109,142300,2736585370,5670,5670,5670,5660,151
20240109,142200,2735730300,5660,5670,5670,5660,93
20240109,142100,2735203850,5670,5670,5670,5670,10
20240109,142000,2735147150,5670,5670,5670,5660,44
20240109,141900,2734897790,5670,5670,5670,5670,343
20240109,141800,2732952980,5670,5670,5670,5670,63
20240109,141700,2732595770,5670,5670,5670,5660,280
20240109,141600,2731008180,5670,5670,5670,5670,882
20240109,141500,2726007240,5660,5660,5660,5660,5039
20240109,141400,2697486500,5660,5650,5660,5650,120
20240109,141300,2696808390,5650,5650,5650,5650,303
20240109,141200,2695096440,5650,5650,5650,5650,2310
20240109,141100,2682044940,5650,5650,5650,5650,305
20240109,141000,2680321690,5650,5650,5650,5650,39
20240109,140900,2680101340,5640,5650,5650,5640,1557
20240109,140800,2671319760,5660,5650,5660,5650,95
20240109,140700,2670782640,5650,5650,5650,5650,1
20240109,140600,2670776990,5650,5660,5660,5650,1030
20240109,140500,2664957480,5660,5660,5660,5660,0
20240109,140400,2664957480,5660,5660,5660,5660,206
20240109,140300,2663791520,5660,5660,5660,5660,1473
20240109,140200,2655454340,5650,5660,5660,5650,502
20240109,140100,2652613040,5660,5650,5660,5650,759
20240109,140000,2648324570,5660,5660,5660,5660,3515
20240109,135900,2628429670,5660,5660,5660,5660,1517
20240109,135800,2619843450,5650,5650,5660,5640,2021
20240109,135700,2608406330,5650,5650,5650,5650,203
20240109,135600,2607259380,5650,5640,5650,5640,205
20240109,135500,2606103130,5650,5650,5650,5650,76
20240109,135400,2605673730,5650,5640,5650,5640,12
20240109,135300,2605605950,5640,5650,5650,5640,114
20240109,135200,2604962050,5650,5650,5650,5650,182
20240109,135100,2603933750,5650,5650,5660,5650,105
20240109,135000,2603339900,5660,5660,5660,5660,100
20240109,134900,2602773900,5630,5630,5630,5630,0
20240109,134800,2602773900,5630,5640,5640,5630,1300
20240109,134700,2595450160,5640,5660,5660,5640,26
20240109,134600,2595303120,5650,5660,5660,5650,1734
20240109,134500,2585488690,5660,5660,5660,5660,1516
20240109,134400,2576908130,5660,5670,5670,5630,1417
20240109,134300,2568889050,5670,5670,5670,5660,99
20240109,134200,2568327760,5660,5660,5660,5660,402
20240109,134100,2566052440,5660,5650,5660,5650,306
20240109,134000,2564320780,5650,5650,5650,5650,330
20240109,133900,2562456280,5660,5650,5660,5650,466
20240109,133800,2559820180,5650,5650,5650,5650,958
20240109,133700,2554407480,5640,5640,5640,5640,262
20240109,133600,2552929800,5630,5630,5630,5630,1
20240109,133500,2552924170,5620,5620,5620,5620,0
20240109,133400,2552924170,5620,5620,5630,5620,830
20240109,133300,2548257110,5630,5630,5630,5630,89
20240109,133200,2547756040,5620,5620,5640,5610,2454
20240109,133100,2533952700,5620,5630,5630,5620,2230
20240109,133000,2521419750,5630,5630,5630,5630,735
20240109,132900,2517281700,5630,5640,5650,5630,1135
20240109,132800,2510880900,5650,5640,5650,5640,542
20240109,132700,2507823010,5640,5650,5650,5640,32
20240109,132600,2507642220,5650,5650,5650,5650,10
20240109,132500,2507585720,5650,5630,5650,5630,203
20240109,132400,2506440500,5640,5630,5640,5630,458
20240109,132300,2503861780,5640,5640,5640,5640,10
20240109,132200,2503805380,5630,5630,5630,5630,33
20240109,132100,2503619590,5640,5650,5650,5640,1455
20240109,132000,2495410390,5640,5630,5640,5630,672
20240109,131900,2491624890,5630,5630,5630,5630,0
20240109,131800,2491624890,5630,5630,5630,5630,0
20240109,131700,2491624890,5630,5630,5630,5630,666
20240109,131600,2487875310,5630,5640,5640,5630,1031
20240109,131500,2482070680,5630,5640,5650,5630,2660
20240109,131400,2467068660,5640,5630,5640,5630,1016
20240109,131300,2461347570,5630,5620,5630,5620,228
20240109,131200,2460065200,5620,5610,5630,5610,1196
20240109,131100,2453345680,5600,5610,5610,5600,825
20240109,131000,2448717930,5610,5600,5610,5590,1194
20240109,130900,2442031440,5590,5590,5590,5580,1135
20240109,130800,2435687640,5600,5590,5600,5590,55
20240109,130700,2435379660,5590,5590,5590,5580,560
20240109,130600,2432251260,5580,5580,5580,5580,0
20240109,130500,2432251260,5580,5580,5590,5580,1124
20240109,130400,2425978840,5580,5580,5580,5570,782
20240109,130300,2421616180,5580,5590,5590,5570,1497
20240109,130200,2413265230,5580,5590,5590,5580,2410
20240109,130100,2399814900,5590,5580,5590,5580,188
20240109,130000,2398765850,5580,5590,5590,5580,733
20240109,125900,2394675690,5580,5600,5610,5580,17685
20240109,125800,2295723700,5600,5610,5610,5600,1360
20240109,125700,2288107650,5610,5600,5610,5600,3756
20240109,125600,2267065450,5600,5600,5600,5600,1261
20240109,125500,2260003850,5610,5600,5610,5600,124
20240109,125400,2259309350,5600,5610,5610,5600,236
20240109,125300,2257986640,5610,5600,5610,5600,4562
20240109,125200,2232437430,5600,5610,5610,5600,531
20240109,125100,2229462770,5610,5610,5610,5610,6466
20240109,125000,2193188510,5620,5620,5620,5610,33
20240109,124900,2193003330,5610,5610,5620,5610,5541
20240109,124800,2161917320,5620,5620,5620,5620,430
20240109,124700,2159500720,5620,5610,5620,5610,528
20240109,124600,2156533760,5610,5610,5610,5610,1109
20240109,124500,2150312270,5620,5620,5620,5620,17
20240109,124400,2150216730,5620,5620,5620,5620,47
20240109,124300,2149952590,5630,5620,5630,5610,426
20240109,124200,2147560170,5620,5620,5620,5620,375
20240109,124100,2145452670,5630,5630,5630,5630,1
20240109,124000,2145447040,5630,5630,5630,5610,3144
20240109,123900,2127775540,5620,5630,5630,5620,2
20240109,123800,2127764290,5620,5620,5620,5620,0
20240109,123700,2127764290,5620,5620,5620,5620,41
20240109,123600,2127533870,5620,5620,5630,5620,967
20240109,123500,2122099320,5630,5630,5630,5630,600
20240109,123400,2118721320,5630,5630,5630,5630,100
20240109,123300,2118158320,5630,5630,5630,5630,17
20240109,123200,2118062610,5630,5630,5630,5630,205
20240109,123100,2116908460,5630,5630,5630,5620,178
20240109,123000,2115907040,5620,5630,5630,5620,43
20240109,122900,2115665320,5630,5630,5630,5620,84
20240109,122800,2115193090,5630,5630,5630,5610,62
20240109,122700,2114845030,5630,5630,5630,5620,55
20240109,122600,2114535490,5630,5620,5630,5620,28
20240109,122500,2114378110,5630,5630,5630,5610,4
20240109,122400,2114355610,5620,5620,5620,5620,2439
20240109,122300,2100648430,5620,5620,5620,5620,316
20240109,122200,2098872510,5620,5620,5620,5620,105
20240109,122100,2098282410,5620,5620,5620,5620,83
20240109,122000,2097815950,5630,5620,5630,5620,1005
20240109,121900,2092167830,5620,5630,5630,5620,852
20240109,121800,2087376970,5620,5620,5620,5610,1034
20240109,121700,2081575190,5620,5620,5620,5610,270
20240109,121600,2080058410,5620,5630,5630,5610,5528
20240109,121500,2049014520,5630,5620,5630,5620,27
20240109,121400,2048862760,5630,5620,5630,5620,43
20240109,121300,2048621080,5620,5620,5630,5620,847
20240109,121200,2043860910,5630,5620,5630,5620,800
20240109,121100,2039362160,5620,5630,5630,5620,16
20240109,121000,2039272120,5640,5640,5640,5640,4
20240109,120900,2039249560,5620,5630,5630,5620,671
20240109,120800,2035476120,5640,5640,5640,5640,0
20240109,120700,2035476120,5640,5630,5640,5630,288
20240109,120600,2033852660,5630,5630,5630,5630,553
20240109,120500,2030739270,5630,5630,5630,5630,43
20240109,120400,2030497180,5630,5630,5630,5630,849
20240109,120300,2025717310,5630,5630,5630,5630,550
20240109,120200,2022620810,5620,5620,5620,5620,0
20240109,120100,2022620810,5620,5620,5620,5620,238
20240109,120000,2021283250,5620,5630,5630,5620,21
20240109,115900,2021165030,5630,5630,5630,5630,0
20240109,115800,2021165030,5630,5630,5630,5620,1516
20240109,115700,2012640510,5630,5620,5630,5620,1059
20240109,115600,2006678350,5620,5620,5620,5620,161
20240109,115500,2005773530,5620,5630,5630,5620,1954
20240109,115400,1994781270,5630,5630,5630,5630,403
20240109,115300,1992512380,5620,5630,5630,5620,1558
20240109,115200,1983754020,5630,5630,5630,5630,521
20240109,115100,1980820790,5630,5630,5630,5630,122
20240109,115000,1980133930,5620,5620,5620,5620,207
20240109,114900,1978970590,5620,5630,5630,5620,310
20240109,114800,1977225390,5620,5620,5620,5620,40
20240109,114700,1977000590,5630,5620,5630,5620,2018
20240109,114600,1965639350,5630,5640,5640,5630,305
20240109,114500,1963921200,5630,5630,5630,5630,320
20240109,114400,1962119600,5630,5630,5630,5620,225
20240109,114300,1960853850,5630,5630,5630,5630,6
20240109,114200,1960820070,5630,5630,5630,5620,95
20240109,114100,1960285740,5630,5630,5630,5630,40
20240109,114000,1960060540,5630,5630,5630,5630,792
20240109,113900,1955601580,5630,5620,5630,5620,1962
20240109,113800,1944574640,5630,5630,5650,5630,796
20240109,113700,1940093020,5650,5640,5650,5610,21650
20240109,113600,1818362290,5640,5650,5650,5640,230
20240109,113500,1817064590,5650,5650,5650,5650,601
20240109,113400,1813668940,5640,5640,5640,5640,21
20240109,113300,1813550500,5650,5650,5650,5650,5
20240109,113200,1813522250,5650,5640,5650,5640,112
20240109,113100,1812890470,5640,5640,5640,5640,737
20240109,113000,1808733790,5640,5650,5650,5640,1560
20240109,112900,1799919800,5650,5640,5650,5640,928
20240109,112800,1794685730,5650,5650,5650,5650,10
20240109,112700,1794629230,5650,5650,5650,5650,550
20240109,112600,1791521730,5650,5640,5650,5640,500
20240109,112500,1788698730,5650,5650,5650,5650,320
20240109,112400,1786890730,5650,5650,5650,5650,252
20240109,112300,1785466930,5650,5650,5650,5650,26
20240109,112200,1785320030,5650,5650,5650,5650,34
20240109,112100,1785127930,5650,5650,5650,5650,132
20240109,112000,1784382130,5650,5650,5650,5650,414
20240109,111900,1782043030,5650,5650,5650,5650,25
20240109,111800,1781901780,5650,5640,5650,5640,620
20240109,111700,1778398980,5650,5650,5650,5650,1
20240109,111600,1778393330,5650,5650,5650,5650,609
20240109,111500,1774952480,5650,5650,5650,5640,49
20240109,111400,1774675660,5650,5650,5650,5650,5
20240109,111300,1774647410,5650,5650,5650,5640,1304
20240109,111200,1767292810,5650,5640,5650,5640,12
20240109,111100,1767225020,5640,5640,5650,5640,207
20240109,111000,1766057420,5640,5640,5640,5640,883
20240109,110900,1761077300,5650,5650,5650,5650,10
20240109,110800,1761020800,5650,5650,5650,5650,313
20240109,110700,1759252350,5650,5660,5660,5650,106
20240109,110600,1758652450,5650,5650,5650,5650,80
20240109,110500,1758200450,5650,5650,5650,5650,509
20240109,110400,1755324600,5650,5650,5650,5640,797
20240109,110300,1750829170,5650,5650,5650,5640,479
20240109,110200,1748126780,5650,5650,5650,5650,1708
20240109,110100,1738476580,5650,5650,5650,5650,472
20240109,110000,1735809780,5650,5640,5650,5640,666
20240109,105900,1732052540,5630,5640,5640,5630,118
20240109,105800,1731388100,5630,5630,5630,5630,865
20240109,105700,1726518150,5630,5640,5640,5630,139
20240109,105600,1725734810,5640,5650,5650,5640,4
20240109,105500,1725712240,5630,5630,5630,5620,1288
20240109,105400,1718460810,5630,5620,5630,5620,173
20240109,105300,1717488260,5620,5640,5640,5620,17240
20240109,105200,1620508150,5650,5630,5650,5630,1885
20240109,105100,1609877900,5630,5640,5640,5630,697
20240109,105000,1605947430,5640,5640,5640,5630,915
20240109,104900,1600787040,5640,5640,5640,5640,14
20240109,104800,1600708080,5640,5640,5640,5640,20
20240109,104700,1600595280,5640,5640,5640,5630,2404
20240109,104600,1587060650,5640,5650,5650,5640,7426
20240109,104500,1545176890,5650,5650,5650,5650,2210
20240109,104400,1532690390,5650,5650,5650,5650,274
20240109,104300,1531142290,5650,5670,5670,5650,2077
20240109,104200,1519407170,5660,5660,5660,5660,1243
20240109,104100,1512371790,5670,5670,5680,5670,34
20240109,104000,1512178890,5680,5660,5680,5660,233
20240109,103900,1510856950,5660,5650,5660,5650,669
20240109,103800,1507077080,5650,5660,5680,5650,450
20240109,103700,1504531220,5650,5660,5670,5650,5117
20240109,103600,1475530270,5660,5660,5660,5660,12
20240109,103500,1475462350,5660,5660,5660,5660,0
20240109,103400,1475462350,5660,5650,5660,5650,861
20240109,103300,1470597690,5650,5650,5650,5650,1449
20240109,103200,1462410840,5650,5650,5650,5650,60
20240109,103100,1462071840,5650,5650,5660,5650,270
20240109,103000,1460546280,5660,5650,5660,5650,265
20240109,102900,1459047930,5650,5660,5660,5650,253
20240109,102800,1457617960,5660,5660,5660,5650,1028
20240109,102700,1451809480,5650,5660,5660,5650,117
20240109,102600,1451148310,5650,5660,5660,5650,48
20240109,102500,1450876830,5660,5660,5660,5650,307
20240109,102400,1449142240,5660,5660,5660,5660,16
20240109,102300,1449051680,5650,5660,5660,5650,205
20240109,102200,1447893280,5650,5660,5660,5650,864
20240109,102100,1443003650,5660,5650,5660,5650,494
20240109,102000,1440210820,5650,5650,5650,5650,0
20240109,101900,1440210820,5650,5650,5650,5650,500
20240109,101800,1437385820,5670,5660,5670,5650,2328
20240109,101700,1424209340,5670,5650,5670,5650,2805
20240109,101600,1408333230,5650,5640,5650,5640,1999
20240109,101500,1397049890,5640,5640,5640,5640,6
20240109,101400,1397016050,5640,5640,5650,5640,1514
20240109,101300,1388473660,5640,5660,5660,5640,1960
20240109,101200,1377418330,5660,5650,5660,5640,2259
20240109,101100,1364654600,5650,5660,5660,5650,828
20240109,101000,1359970720,5660,5650,5660,5650,855
20240109,100900,1355131720,5660,5660,5660,5650,205
20240109,100800,1353972420,5650,5660,5660,5650,226
20240109,100700,1352693560,5660,5660,5660,5650,735
20240109,100600,1348534460,5660,5660,5660,5660,212
20240109,100500,1347334540,5660,5650,5660,5650,25
20240109,100400,1347193240,5650,5650,5650,5640,1158
20240109,100300,1340650550,5650,5640,5650,5640,300
20240109,100200,1338956550,5640,5640,5650,5640,725
20240109,100100,1334867470,5650,5640,5650,5640,17
20240109,100000,1334771580,5650,5650,5650,5640,96
20240109,095900,1334229390,5650,5640,5650,5640,461
20240109,095800,1331628950,5630,5640,5640,5630,400
20240109,095700,1329375420,5630,5640,5640,5630,412
20240109,095600,1327052540,5640,5640,5640,5640,5054
20240109,095500,1298547980,5650,5650,5650,5650,452
20240109,095400,1295994180,5640,5650,5650,5640,391
20240109,095300,1293787690,5650,5650,5650,5650,278
20240109,095200,1292216990,5640,5650,5660,5640,1447
20240109,095100,1284042420,5670,5660,5670,5650,212
20240109,095000,1282843890,5660,5660,5660,5650,966
20240109,094900,1277379550,5660,5660,5660,5650,2120
20240109,094800,1265383900,5660,5650,5660,5650,15
20240109,094700,1265299010,5650,5650,5660,5650,1434
20240109,094600,1257196440,5650,5650,5650,5650,556
20240109,094500,1254055040,5650,5640,5650,5630,1499
20240109,094400,1245592570,5640,5640,5640,5630,289
20240109,094300,1243962630,5630,5640,5640,5630,1201
20240109,094200,1237196270,5630,5630,5650,5630,1909
20240109,094100,1226441780,5640,5650,5650,5630,419
20240109,094000,1224081030,5640,5640,5640,5630,355
20240109,093900,1222080810,5630,5630,5650,5630,701
20240109,093800,1218125960,5650,5650,5650,5640,1759
20240109,093700,1208201380,5660,5640,5660,5640,1065
20240109,093600,1202182550,5650,5650,5650,5640,70
20240109,093500,1201787250,5650,5660,5660,5640,1877
20240109,093400,1191173060,5660,5630,5660,5630,2225
20240109,093300,1178618140,5630,5640,5640,5620,4927
20240109,093200,1150877860,5640,5640,5640,5630,2547
20240109,093100,1136530190,5640,5660,5660,5630,13089
20240109,093000,1062617340,5660,5660,5660,5650,276
20240109,092900,1061055440,5650,5670,5670,5650,359
20240109,092800,1059025340,5670,5660,5670,5660,2020
20240109,092700,1047591230,5670,5660,5670,5660,1905
20240109,092600,1036804540,5670,5670,5670,5660,913
20240109,092500,1031631120,5660,5660,5670,5660,238
20240109,092400,1030281700,5670,5660,5670,5650,214
20240109,092300,1029070680,5650,5670,5670,5650,1450
20240109,092200,1020866760,5660,5670,5670,5660,605
20240109,092100,1017439990,5670,5660,5670,5660,884
20240109,092000,1012434390,5660,5680,5680,5650,928
20240109,091900,1007186530,5670,5700,5700,5660,1127
20240109,091800,1000785320,5700,5690,5700,5650,1684
20240109,091700,991242610,5700,5650,5700,5650,3629
20240109,091600,970654610,5660,5650,5660,5640,2462
20240109,091500,956759330,5660,5630,5660,5630,5161
20240109,091400,927668810,5630,5630,5640,5620,29587
20240109,091300,761093700,5620,5650,5660,5620,7133
20240109,091200,720875490,5660,5670,5680,5660,5742
20240109,091100,688323130,5660,5670,5670,5630,12945
20240109,091000,615258720,5660,5680,5680,5650,6080
20240109,090900,580815970,5680,5680,5680,5670,2208
20240109,090800,568296380,5680,5700,5700,5670,3430
20240109,090700,548827220,5700,5690,5700,5680,1549
20240109,090600,540010740,5690,5680,5700,5680,6570
20240109,090500,502664140,5690,5680,5690,5670,5493
20240109,090400,471461100,5680,5720,5740,5680,13249
20240109,090300,395813880,5720,5700,5720,5650,25953
20240109,090200,248312540,5710,5750,5750,5700,19056
20240109,090100,139174770,5750,5740,5790,5730,4302
20240109,090000,114417140,5760,5790,5800,5740,19813