stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,204000,10131359790,7260,7260,7260,7260,14360
20240109,203900,10131359790,7260,7260,7260,7260,0
20240109,203800,10131359790,7260,7260,7260,7260,0
20240109,203700,10131359790,7260,7260,7260,7260,0
20240109,203600,10131359790,7260,7260,7260,7260,0
20240109,203500,10131359790,7260,7260,7260,7260,0
20240109,203400,10131359790,7260,7260,7260,7260,0
20240109,203300,10131359790,7260,7260,7260,7260,0
20240109,203200,10131359790,7260,7260,7260,7260,0
20240109,203100,10131359790,7260,7260,7260,7260,0
20240109,203000,10131359790,7260,7260,7260,7260,0
20240109,202900,10131359790,7260,7260,7260,7260,0
20240109,202800,10131359790,7260,7260,7260,7260,0
20240109,202700,10131359790,7260,7260,7260,7260,0
20240109,202600,10131359790,7260,7260,7260,7260,0
20240109,202500,10131359790,7260,7260,7260,7260,0
20240109,202400,10131359790,7260,7260,7260,7260,0
20240109,202300,10131359790,7260,7260,7260,7260,0
20240109,202200,10131359790,7260,7260,7260,7260,0
20240109,202100,10131359790,7260,7260,7260,7260,0
20240109,202000,10131359790,7260,7260,7260,7260,0
20240109,201900,10131359790,7260,7260,7260,7260,0
20240109,201800,10131359790,7260,7260,7260,7260,0
20240109,201700,10131359790,7260,7260,7260,7260,0
20240109,201600,10131359790,7260,7260,7260,7260,0
20240109,201500,10131359790,7260,7260,7260,7260,0
20240109,201400,10131359790,7260,7260,7260,7260,0
20240109,201300,10131359790,7260,7260,7260,7260,0
20240109,201200,10131359790,7260,7260,7260,7260,0
20240109,201100,10131359790,7260,7260,7260,7260,0
20240109,201000,10131359790,7260,7260,7260,7260,14360
20240109,200900,10131359790,7260,7260,7260,7260,0
20240109,200800,10131359790,7260,7260,7260,7260,0
20240109,200700,10131359790,7260,7260,7260,7260,0
20240109,200600,10131359790,7260,7260,7260,7260,0
20240109,200500,10131359790,7260,7260,7260,7260,0
20240109,200400,10131359790,7260,7260,7260,7260,0
20240109,200300,10131359790,7260,7260,7260,7260,0
20240109,200200,10131359790,7260,7260,7260,7260,0
20240109,200100,10131359790,7260,7260,7260,7260,0
20240109,200000,10131359790,7260,7260,7260,7260,0
20240109,195900,10131359790,7260,7260,7260,7260,0
20240109,195800,10131359790,7260,7260,7260,7260,0
20240109,195700,10131359790,7260,7260,7260,7260,0
20240109,195600,10131359790,7260,7260,7260,7260,0
20240109,195500,10131359790,7260,7260,7260,7260,0
20240109,195400,10131359790,7260,7260,7260,7260,0
20240109,195300,10131359790,7260,7260,7260,7260,0
20240109,195200,10131359790,7260,7260,7260,7260,0
20240109,195100,10131359790,7260,7260,7260,7260,0
20240109,195000,10131359790,7260,7260,7260,7260,0
20240109,194900,10131359790,7260,7260,7260,7260,0
20240109,194800,10131359790,7260,7260,7260,7260,0
20240109,194700,10131359790,7260,7260,7260,7260,0
20240109,194600,10131359790,7260,7260,7260,7260,0
20240109,194500,10131359790,7260,7260,7260,7260,0
20240109,194400,10131359790,7260,7260,7260,7260,0
20240109,194300,10131359790,7260,7260,7260,7260,0
20240109,194200,10131359790,7260,7260,7260,7260,0
20240109,194100,10131359790,7260,7260,7260,7260,0
20240109,194000,10131359790,7260,7260,7260,7260,14360
20240109,193900,10131359790,7260,7260,7260,7260,0
20240109,193800,10131359790,7260,7260,7260,7260,0
20240109,193700,10131359790,7260,7260,7260,7260,0
20240109,193600,10131359790,7260,7260,7260,7260,0
20240109,193500,10131359790,7260,7260,7260,7260,0
20240109,193400,10131359790,7260,7260,7260,7260,0
20240109,193300,10131359790,7260,7260,7260,7260,0
20240109,193200,10131359790,7260,7260,7260,7260,0
20240109,193100,10131359790,7260,7260,7260,7260,0
20240109,193000,10131359790,7260,7260,7260,7260,0
20240109,192900,10131359790,7260,7260,7260,7260,0
20240109,192800,10131359790,7260,7260,7260,7260,0
20240109,192700,10131359790,7260,7260,7260,7260,0
20240109,192600,10131359790,7260,7260,7260,7260,0
20240109,192500,10131359790,7260,7260,7260,7260,0
20240109,192400,10131359790,7260,7260,7260,7260,0
20240109,192300,10131359790,7260,7260,7260,7260,0
20240109,192200,10131359790,7260,7260,7260,7260,0
20240109,192100,10131359790,7260,7260,7260,7260,0
20240109,192000,10131359790,7260,7260,7260,7260,0
20240109,191900,10131359790,7260,7260,7260,7260,0
20240109,191800,10131359790,7260,7260,7260,7260,0
20240109,191700,10131359790,7260,7260,7260,7260,0
20240109,191600,10131359790,7260,7260,7260,7260,0
20240109,191500,10131359790,7260,7260,7260,7260,0
20240109,191400,10131359790,7260,7260,7260,7260,0
20240109,191300,10131359790,7260,7260,7260,7260,0
20240109,191200,10131359790,7260,7260,7260,7260,0
20240109,191100,10131359790,7260,7260,7260,7260,0
20240109,191000,10131359790,7260,7260,7260,7260,14360
20240109,190900,10131359790,7260,7260,7260,7260,0
20240109,190800,10131359790,7260,7260,7260,7260,0
20240109,190700,10131359790,7260,7260,7260,7260,0
20240109,190600,10131359790,7260,7260,7260,7260,0
20240109,190500,10131359790,7260,7260,7260,7260,0
20240109,190400,10131359790,7260,7260,7260,7260,0
20240109,190300,10131359790,7260,7260,7260,7260,0
20240109,190200,10131359790,7260,7260,7260,7260,0
20240109,190100,10131359790,7260,7260,7260,7260,0
20240109,190000,10131359790,7260,7260,7260,7260,0
20240109,185900,10131359790,7260,7260,7260,7260,0
20240109,185800,10131359790,7260,7260,7260,7260,0
20240109,185700,10131359790,7260,7260,7260,7260,0
20240109,185600,10131359790,7260,7260,7260,7260,0
20240109,185500,10131359790,7260,7260,7260,7260,0
20240109,185400,10131359790,7260,7260,7260,7260,0
20240109,185300,10131359790,7260,7260,7260,7260,0
20240109,185200,10131359790,7260,7260,7260,7260,0
20240109,185100,10131359790,7260,7260,7260,7260,0
20240109,185000,10131359790,7260,7260,7260,7260,0
20240109,184900,10131359790,7260,7260,7260,7260,0
20240109,184800,10131359790,7260,7260,7260,7260,0
20240109,184700,10131359790,7260,7260,7260,7260,0
20240109,184600,10131359790,7260,7260,7260,7260,0
20240109,184500,10131359790,7260,7260,7260,7260,0
20240109,184400,10131359790,7260,7260,7260,7260,0
20240109,184300,10131359790,7260,7260,7260,7260,0
20240109,184200,10131359790,7260,7260,7260,7260,0
20240109,184100,10131359790,7260,7260,7260,7260,0
20240109,184000,10131359790,7260,7260,7260,7260,14360
20240109,183900,10131359790,7260,7260,7260,7260,0
20240109,183800,10131359790,7260,7260,7260,7260,0
20240109,183700,10131359790,7260,7260,7260,7260,0
20240109,183600,10131359790,7260,7260,7260,7260,0
20240109,183500,10131359790,7260,7260,7260,7260,0
20240109,183400,10131359790,7260,7260,7260,7260,0
20240109,183300,10131359790,7260,7260,7260,7260,0
20240109,183200,10131359790,7260,7260,7260,7260,0
20240109,183100,10131359790,7260,7260,7260,7260,0
20240109,183000,10131359790,7260,7260,7260,7260,0
20240109,182900,10131359790,7260,7260,7260,7260,0
20240109,182800,10131359790,7260,7260,7260,7260,0
20240109,182700,10131359790,7260,7260,7260,7260,0
20240109,182600,10131359790,7260,7260,7260,7260,0
20240109,182500,10131359790,7260,7260,7260,7260,0
20240109,182400,10131359790,7260,7260,7260,7260,0
20240109,182300,10131359790,7260,7260,7260,7260,0
20240109,182200,10131359790,7260,7260,7260,7260,0
20240109,182100,10131359790,7260,7260,7260,7260,0
20240109,182000,10131359790,7260,7260,7260,7260,0
20240109,181900,10131359790,7260,7260,7260,7260,0
20240109,181800,10131359790,7260,7260,7260,7260,0
20240109,181700,10131359790,7260,7260,7260,7260,0
20240109,181600,10131359790,7260,7260,7260,7260,0
20240109,181500,10131359790,7260,7260,7260,7260,0
20240109,181400,10131359790,7260,7260,7260,7260,0
20240109,181300,10131359790,7260,7260,7260,7260,0
20240109,181200,10131359790,7260,7260,7260,7260,0
20240109,181100,10131359790,7260,7260,7260,7260,0
20240109,181000,10131359790,7260,7260,7260,7260,14360
20240109,180900,10131359790,7260,7260,7260,7260,0
20240109,180800,10131359790,7260,7260,7260,7260,0
20240109,180700,10131359790,7260,7260,7260,7260,0
20240109,180600,10131359790,7260,7260,7260,7260,0
20240109,180500,10131359790,7260,7260,7260,7260,0
20240109,180400,10131359790,7260,7260,7260,7260,0
20240109,180300,10131359790,7260,7260,7260,7260,0
20240109,180200,10131359790,7260,7260,7260,7260,0
20240109,180100,10131359790,7260,7260,7260,7260,0
20240109,180000,10131359790,7260,7260,7260,7260,0
20240109,175900,10131359790,7260,7260,7260,7260,0
20240109,175800,10131359790,7260,7260,7260,7260,0
20240109,175700,10131359790,7260,7260,7260,7260,0
20240109,175600,10131359790,7260,7260,7260,7260,0
20240109,175500,10131359790,7260,7260,7260,7260,0
20240109,175400,10131359790,7260,7260,7260,7260,0
20240109,175300,10131359790,7260,7260,7260,7260,0
20240109,175200,10131359790,7260,7260,7260,7260,0
20240109,175100,10131359790,7260,7260,7260,7260,0
20240109,175000,10131359790,7260,7260,7260,7260,0
20240109,174900,10131359790,7260,7260,7260,7260,0
20240109,174800,10131359790,7260,7260,7260,7260,0
20240109,174700,10131359790,7260,7260,7260,7260,0
20240109,174600,10131359790,7260,7260,7260,7260,0
20240109,174500,10131359790,7260,7260,7260,7260,0
20240109,174400,10131359790,7260,7260,7260,7260,0
20240109,174300,10131359790,7260,7260,7260,7260,0
20240109,174200,10131359790,7260,7260,7260,7260,0
20240109,174100,10131359790,7260,7260,7260,7260,0
20240109,174000,10131359790,7260,7260,7260,7260,14360
20240109,173900,10131359790,7260,7260,7260,7260,0
20240109,173800,10131359790,7260,7260,7260,7260,0
20240109,173700,10131359790,7260,7260,7260,7260,0
20240109,173600,10131359790,7260,7260,7260,7260,0
20240109,173500,10131359790,7260,7260,7260,7260,0
20240109,173400,10131359790,7260,7260,7260,7260,0
20240109,173300,10131359790,7260,7260,7260,7260,0
20240109,173200,10131359790,7260,7260,7260,7260,0
20240109,173100,10131359790,7260,7260,7260,7260,0
20240109,173000,10131359790,7260,7260,7260,7260,0
20240109,172900,10131359790,7260,7260,7260,7260,0
20240109,172800,10131359790,7260,7260,7260,7260,0
20240109,172700,10131359790,7260,7260,7260,7260,0
20240109,172600,10131359790,7260,7260,7260,7260,0
20240109,172500,10131359790,7260,7260,7260,7260,0
20240109,172400,10131359790,7260,7260,7260,7260,0
20240109,172300,10131359790,7260,7260,7260,7260,0
20240109,172200,10131359790,7260,7260,7260,7260,0
20240109,172100,10131359790,7260,7260,7260,7260,0
20240109,172000,10131359790,7260,7260,7260,7260,0
20240109,171900,10131359790,7260,7260,7260,7260,0
20240109,171800,10131359790,7260,7260,7260,7260,0
20240109,171700,10131359790,7260,7260,7260,7260,0
20240109,171600,10131359790,7260,7260,7260,7260,0
20240109,171500,10131359790,7260,7260,7260,7260,0
20240109,171400,10131359790,7260,7260,7260,7260,0
20240109,171300,10131359790,7260,7260,7260,7260,0
20240109,171200,10131359790,7260,7260,7260,7260,0
20240109,171100,10131359790,7260,7260,7260,7260,0
20240109,171000,10131359790,7260,7260,7260,7260,14360
20240109,170900,10131359790,7260,7260,7260,7260,0
20240109,170800,10131359790,7260,7260,7260,7260,0
20240109,170700,10131359790,7260,7260,7260,7260,0
20240109,170600,10131359790,7260,7260,7260,7260,0
20240109,170500,10131359790,7260,7260,7260,7260,0
20240109,170400,10131359790,7260,7260,7260,7260,0
20240109,170300,10131359790,7260,7260,7260,7260,0
20240109,170200,10131359790,7260,7260,7260,7260,0
20240109,170100,10131359790,7260,7260,7260,7260,0
20240109,170000,10131359790,7260,7260,7260,7260,0
20240109,165900,10131359790,7260,7260,7260,7260,0
20240109,165800,10131359790,7260,7260,7260,7260,0
20240109,165700,10131359790,7260,7260,7260,7260,0
20240109,165600,10131359790,7260,7260,7260,7260,0
20240109,165500,10131359790,7260,7260,7260,7260,0
20240109,165400,10131359790,7260,7260,7260,7260,0
20240109,165300,10131359790,7260,7260,7260,7260,0
20240109,165200,10131359790,7260,7260,7260,7260,0
20240109,165100,10131359790,7260,7260,7260,7260,0
20240109,165000,10131359790,7260,7260,7260,7260,0
20240109,164900,10131359790,7260,7260,7260,7260,0
20240109,164800,10131359790,7260,7260,7260,7260,0
20240109,164700,10131359790,7260,7260,7260,7260,0
20240109,164600,10131359790,7260,7260,7260,7260,0
20240109,164500,10131359790,7260,7260,7260,7260,0
20240109,164400,10131359790,7260,7260,7260,7260,0
20240109,164300,10131359790,7260,7260,7260,7260,0
20240109,164200,10131359790,7260,7260,7260,7260,0
20240109,164100,10131359790,7260,7260,7260,7260,0
20240109,164000,10131359790,7260,7260,7260,7260,14360
20240109,163900,10131359790,7260,7260,7260,7260,0
20240109,163800,10131359790,7260,7260,7260,7260,0
20240109,163700,10131359790,7260,7260,7260,7260,0
20240109,163600,10131359790,7260,7260,7260,7260,0
20240109,163500,10131359790,7260,7260,7260,7260,0
20240109,163400,10131359790,7260,7260,7260,7260,0
20240109,163300,10131359790,7260,7260,7260,7260,0
20240109,163200,10131359790,7260,7260,7260,7260,0
20240109,163100,10131359790,7260,7260,7260,7260,0
20240109,163000,10131359790,7260,7260,7260,7260,0
20240109,162900,10131359790,7260,7260,7260,7260,0
20240109,162800,10131359790,7260,7260,7260,7260,0
20240109,162700,10131359790,7260,7260,7260,7260,0
20240109,162600,10131359790,7260,7260,7260,7260,0
20240109,162500,10131359790,7260,7260,7260,7260,0
20240109,162400,10131359790,7260,7260,7260,7260,0
20240109,162300,10131359790,7260,7260,7260,7260,0
20240109,162200,10131359790,7260,7260,7260,7260,0
20240109,162100,10131359790,7260,7260,7260,7260,0
20240109,162000,10131359790,7260,7260,7260,7260,0
20240109,161900,10131359790,7260,7260,7260,7260,0
20240109,161800,10131359790,7260,7260,7260,7260,0
20240109,161700,10131359790,7260,7260,7260,7260,0
20240109,161600,10131359790,7260,7260,7260,7260,0
20240109,161500,10131359790,7260,7260,7260,7260,0
20240109,161400,10131359790,7260,7260,7260,7260,0
20240109,161300,10131359790,7260,7260,7260,7260,0
20240109,161200,10131359790,7260,7260,7260,7260,0
20240109,161100,10131359790,7260,7260,7260,7260,0
20240109,161000,10131359790,7260,7260,7260,7260,14360
20240109,160900,10131359790,7260,7260,7260,7260,0
20240109,160800,10131359790,7260,7260,7260,7260,0
20240109,160700,10131359790,7260,7260,7260,7260,0
20240109,160600,10131359790,7260,7260,7260,7260,0
20240109,160500,10131359790,7260,7260,7260,7260,0
20240109,160400,10131359790,7260,7260,7260,7260,0
20240109,160300,10131359790,7260,7260,7260,7260,0
20240109,160200,10131359790,7260,7260,7260,7260,0
20240109,160100,10131359790,7260,7260,7260,7260,0
20240109,160000,10131359790,7260,7260,7260,7260,0
20240109,155900,10131359790,7260,7260,7260,7260,0
20240109,155800,10131359790,7260,7260,7260,7260,0
20240109,155700,10131359790,7260,7260,7260,7260,0
20240109,155600,10131359790,7260,7260,7260,7260,0
20240109,155500,10131359790,7260,7260,7260,7260,0
20240109,155400,10131359790,7260,7260,7260,7260,0
20240109,155300,10131359790,7260,7260,7260,7260,0
20240109,155200,10131359790,7260,7260,7260,7260,0
20240109,155100,10131359790,7260,7260,7260,7260,0
20240109,155000,10131359790,7260,7260,7260,7260,0
20240109,154900,10131359790,7260,7260,7260,7260,0
20240109,154800,10131359790,7260,7260,7260,7260,0
20240109,154700,10131359790,7260,7260,7260,7260,0
20240109,154600,10131359790,7260,7260,7260,7260,0
20240109,154500,10131359790,7260,7260,7260,7260,0
20240109,154400,10131359790,7260,7260,7260,7260,0
20240109,154300,10131359790,7260,7260,7260,7260,0
20240109,154200,10131359790,7260,7260,7260,7260,0
20240109,154100,10131359790,7260,7260,7260,7260,0
20240109,154000,10131359790,7260,7260,7260,7260,14360
20240109,153900,10131359790,7260,7260,7260,7260,0
20240109,153800,10131359790,7260,7260,7260,7260,0
20240109,153700,10131359790,7260,7260,7260,7260,0
20240109,153600,10131359790,7260,7260,7260,7260,0
20240109,153500,10131359790,7260,7260,7260,7260,0
20240109,153400,10131359790,7260,7260,7260,7260,0
20240109,153300,10131359790,7260,7260,7260,7260,0
20240109,153200,10131359790,7260,7260,7260,7260,0
20240109,153100,10131359790,7260,7260,7260,7260,0
20240109,153000,10131359790,7260,7260,7260,7260,14360
20240109,152900,10027106190,7270,7270,7270,7270,0
20240109,152800,10027106190,7270,7270,7270,7270,0
20240109,152700,10027106190,7270,7270,7270,7270,0
20240109,152600,10027106190,7270,7270,7270,7270,0
20240109,152500,10027106190,7270,7270,7270,7270,0
20240109,152400,10027106190,7270,7270,7270,7270,0
20240109,152300,10027106190,7270,7270,7270,7270,0
20240109,152200,10027106190,7270,7270,7270,7270,0
20240109,152100,10027106190,7270,7270,7270,7270,0
20240109,152000,10027106190,7270,7270,7270,7270,0
20240109,151900,10027106190,7270,7260,7280,7250,3340
20240109,151800,10002855580,7250,7260,7260,7250,1737
20240109,151700,9990245810,7260,7240,7260,7240,3757
20240109,151600,9963000350,7240,7260,7260,7240,4906
20240109,151500,9927443700,7250,7250,7260,7250,1904
20240109,151400,9913629510,7260,7260,7270,7250,968
20240109,151300,9906601560,7260,7260,7260,7260,861
20240109,151200,9900350700,7260,7240,7260,7240,4893
20240109,151100,9864862130,7240,7240,7250,7240,644
20240109,151000,9860197440,7240,7250,7250,7230,3121
20240109,150900,9837604410,7240,7240,7250,7240,514
20240109,150800,9833882960,7240,7240,7240,7240,202
20240109,150700,9832420480,7230,7250,7250,7230,521
20240109,150600,9828648930,7250,7230,7250,7230,929
20240109,150500,9821925890,7240,7250,7250,7230,808
20240109,150400,9816070100,7250,7230,7250,7230,468
20240109,150300,9812681990,7230,7250,7250,7230,342
20240109,150200,9810205660,7240,7240,7250,7240,1201
20240109,150100,9801507510,7240,7250,7250,7230,1039
20240109,150000,9793983010,7250,7240,7250,7240,1049
20240109,145900,9786387960,7250,7240,7250,7240,76
20240109,145800,9785837460,7240,7250,7250,7240,624
20240109,145700,9781319260,7250,7240,7250,7240,1384
20240109,145600,9771295840,7230,7240,7240,7230,849
20240109,145500,9765153500,7240,7230,7240,7230,18
20240109,145400,9765023200,7230,7250,7250,7230,759
20240109,145300,9759528140,7240,7240,7250,7240,2313
20240109,145200,9742781080,7240,7250,7250,7230,10909
20240109,145100,9663800590,7250,7240,7250,7230,865
20240109,145000,9657537660,7240,7230,7240,7230,1117
20240109,144900,9649453970,7240,7250,7250,7230,770
20240109,144800,9643882980,7230,7250,7250,7230,5389
20240109,144700,9604885550,7240,7260,7260,7240,2658
20240109,144600,9585611270,7260,7250,7260,7250,1452
20240109,144500,9575083660,7260,7260,7260,7250,4331
20240109,144400,9543655100,7270,7260,7270,7260,114
20240109,144300,9542827440,7280,7260,7280,7260,1635
20240109,144200,9530956790,7280,7270,7280,7260,392
20240109,144100,9528107610,7280,7270,7280,7270,291
20240109,144000,9525990980,7270,7280,7280,7270,436
20240109,143900,9522819130,7280,7270,7280,7270,359
20240109,143800,9520206630,7270,7270,7270,7270,221
20240109,143700,9518599960,7290,7280,7290,7270,179
20240109,143600,9517297240,7290,7290,7300,7290,223
20240109,143500,9515671550,7300,7270,7300,7270,1153
20240109,143400,9507281910,7270,7280,7280,7270,2814
20240109,143300,9486824110,7270,7270,7280,7270,935
20240109,143200,9480023840,7270,7280,7280,7270,169
20240109,143100,9478794660,7270,7270,7280,7270,2327
20240109,143000,9461868650,7280,7300,7300,7280,3560
20240109,142900,9435919110,7310,7300,7310,7300,99
20240109,142800,9435195710,7300,7300,7300,7300,360
20240109,142700,9432567710,7310,7310,7310,7300,411
20240109,142600,9429563780,7310,7320,7320,7310,631
20240109,142500,9424951070,7320,7320,7320,7320,146
20240109,142400,9423882350,7320,7320,7320,7310,1279
20240109,142300,9414520310,7320,7310,7320,7310,647
20240109,142200,9409790630,7310,7300,7310,7300,220
20240109,142100,9408183130,7310,7310,7310,7310,606
20240109,142000,9403753270,7310,7310,7310,7310,106
20240109,141900,9402978410,7310,7310,7310,7300,827
20240109,141800,9396933240,7310,7310,7310,7300,2528
20240109,141700,9378453580,7320,7320,7320,7310,1794
20240109,141600,9365321850,7330,7320,7340,7320,1494
20240109,141500,9354378860,7320,7330,7330,7320,1233
20240109,141400,9345341060,7330,7330,7330,7320,315
20240109,141300,9343033050,7340,7310,7340,7310,7699
20240109,141200,9286669300,7320,7310,7320,7300,1905
20240109,141100,9272743460,7300,7300,7310,7300,91
20240109,141000,9272079030,7310,7300,7310,7300,878
20240109,140900,9265666370,7300,7300,7300,7300,24
20240109,140800,9265491170,7300,7300,7310,7300,619
20240109,140700,9260971470,7300,7300,7300,7300,14
20240109,140600,9260869270,7310,7300,7310,7300,908
20240109,140500,9254240860,7300,7300,7300,7300,322
20240109,140400,9251890260,7300,7300,7300,7270,1418
20240109,140300,9241580090,7270,7280,7280,7270,1252
20240109,140200,9232466420,7280,7270,7280,7270,696
20240109,140100,9227406200,7270,7270,7270,7270,100
20240109,140000,9226679200,7280,7290,7290,7280,5047
20240109,135900,9189922610,7300,7300,7300,7300,891
20240109,135800,9183418310,7300,7300,7310,7300,693
20240109,135700,9178357540,7300,7310,7310,7300,117
20240109,135600,9177503110,7300,7310,7310,7300,5044
20240109,135500,9140681180,7310,7320,7320,7300,1500
20240109,135400,9129720170,7310,7320,7320,7310,750
20240109,135300,9124237540,7310,7310,7310,7300,2054
20240109,135200,9109228100,7310,7310,7310,7310,525
20240109,135100,9105390350,7300,7310,7310,7300,75
20240109,135000,9104842160,7310,7310,7310,7300,159
20240109,134900,9103680090,7310,7290,7310,7290,594
20240109,134800,9099343820,7300,7300,7300,7290,3037
20240109,134700,9077176630,7310,7310,7320,7310,1803
20240109,134600,9063993710,7310,7310,7310,7310,1439
20240109,134500,9053474620,7300,7290,7310,7290,2039
20240109,134400,9038597490,7290,7290,7290,7280,853
20240109,134300,9032379220,7280,7260,7280,7260,6074
20240109,134200,8988222330,7260,7250,7260,7250,1115
20240109,134100,8980137260,7250,7240,7250,7240,1363
20240109,134000,8970257970,7240,7250,7250,7240,5369
20240109,133900,8931351200,7250,7250,7260,7250,1341
20240109,133800,8921628940,7260,7260,7260,7260,537
20240109,133700,8917730320,7260,7270,7270,7260,1947
20240109,133600,8903594950,7260,7270,7270,7260,159
20240109,133500,8902440580,7270,7270,7270,7270,0
20240109,133400,8902440580,7270,7250,7270,7250,1588
20240109,133300,8890920600,7260,7260,7260,7260,3624
20240109,133200,8864610360,7260,7270,7270,7260,630
20240109,133100,8860030280,7270,7270,7270,7270,4075
20240109,133000,8830405030,7270,7280,7280,7270,642
20240109,132900,8825733780,7290,7290,7290,7280,118
20240109,132800,8824874570,7270,7270,7270,7270,11
20240109,132700,8824794600,7270,7280,7280,7270,686
20240109,132600,8819801470,7270,7270,7280,7270,1148
20240109,132500,8811447430,7280,7280,7280,7280,125
20240109,132400,8810537430,7300,7270,7300,7270,5220
20240109,132300,8772459270,7260,7300,7310,7260,12826
20240109,132200,8679041120,7300,7300,7300,7300,958
20240109,132100,8672047720,7300,7300,7300,7300,2914
20240109,132000,8650775520,7300,7320,7320,7300,1790
20240109,131900,8637687410,7330,7340,7340,7330,503
20240109,131800,8633996200,7340,7340,7340,7310,701
20240109,131700,8628851280,7340,7330,7350,7330,5128
20240109,131600,8591192900,7300,7300,7330,7300,3140
20240109,131500,8568218630,7300,7310,7310,7300,1561
20240109,131400,8556809720,7310,7320,7320,7310,2509
20240109,131300,8538466930,7320,7310,7320,7310,2276
20240109,131200,8521807480,7320,7320,7320,7320,138
20240109,131100,8520797320,7310,7320,7320,7300,217
20240109,131000,8519211120,7310,7310,7320,7300,1449
20240109,130900,8508619090,7310,7310,7310,7310,200
20240109,130800,8507157090,7310,7300,7310,7300,999
20240109,130700,8499854530,7320,7320,7320,7320,100
20240109,130600,8499122530,7320,7300,7320,7300,4554
20240109,130500,8465868940,7300,7300,7310,7300,1428
20240109,130400,8455441960,7300,7320,7320,7300,3507
20240109,130300,8429804390,7320,7310,7320,7310,976
20240109,130200,8422666980,7310,7310,7310,7310,837
20240109,130100,8416548510,7310,7330,7330,7310,3204
20240109,130000,8393109200,7330,7330,7330,7320,1643
20240109,125900,8381071490,7320,7330,7330,7320,1453
20240109,125800,8370421130,7330,7330,7330,7330,1454
20240109,125700,8359763310,7330,7330,7340,7330,1824
20240109,125600,8346387880,7330,7330,7350,7330,232
20240109,125500,8344685940,7330,7350,7360,7330,2337
20240109,125400,8327533240,7350,7340,7350,7340,2551
20240109,125300,8308798210,7340,7330,7340,7330,1047
20240109,125200,8301122190,7350,7340,7350,7340,101
20240109,125100,8300380600,7350,7330,7350,7320,3144
20240109,125000,8277325320,7320,7330,7330,7320,238
20240109,124900,8275581650,7340,7330,7340,7320,1403
20240109,124800,8265300130,7330,7330,7330,7330,1252
20240109,124700,8256122970,7330,7330,7340,7330,925
20240109,124600,8249335720,7330,7330,7340,7330,1752
20240109,124500,8236493300,7330,7330,7340,7330,612
20240109,124400,8232006200,7330,7350,7350,7330,734
20240109,124300,8226620420,7340,7330,7360,7330,3957
20240109,124200,8197540830,7330,7330,7330,7330,986
20240109,124100,8190313450,7330,7340,7340,7330,3138
20240109,124000,8167298760,7340,7340,7340,7340,1115
20240109,123900,8159114660,7350,7360,7360,7340,521
20240109,123800,8155286750,7360,7350,7360,7340,762
20240109,123700,8149687490,7350,7350,7360,7340,1710
20240109,123600,8137125350,7340,7340,7350,7340,1953
20240109,123500,8122785310,7340,7340,7350,7340,1626
20240109,123400,8110846360,7350,7360,7360,7350,6128
20240109,123300,8065787100,7360,7360,7380,7360,4071
20240109,123200,8035809530,7370,7370,7370,7360,4951
20240109,123100,7999336980,7370,7380,7380,7370,359
20240109,123000,7996688690,7370,7380,7380,7370,6540
20240109,122900,7948439190,7380,7390,7390,7380,2031
20240109,122800,7933448230,7390,7370,7390,7370,5428
20240109,122700,7893414440,7380,7390,7400,7380,3330
20240109,122600,7868826420,7400,7380,7400,7380,465
20240109,122500,7865392280,7380,7390,7390,7360,573
20240109,122400,7861169230,7400,7360,7400,7360,4766
20240109,122300,7825906390,7370,7380,7390,7360,3713
20240109,122200,7798531190,7390,7410,7420,7390,13905
20240109,122100,7695596880,7400,7400,7410,7400,1057
20240109,122000,7687765340,7400,7410,7420,7400,2477
20240109,121900,7669403830,7420,7410,7420,7410,3090
20240109,121800,7646486190,7410,7420,7430,7410,4673
20240109,121700,7611807010,7420,7410,7420,7410,1623
20240109,121600,7599768870,7410,7410,7420,7400,3149
20240109,121500,7576438940,7410,7400,7430,7400,5783
20240109,121400,7533576030,7400,7420,7420,7400,3425
20240109,121300,7508182940,7430,7420,7430,7410,2680
20240109,121200,7488289270,7410,7450,7460,7410,20214
20240109,121100,7337909790,7450,7410,7450,7410,19774
20240109,121000,7191021950,7410,7390,7410,7380,35118
20240109,120900,6931158470,7380,7350,7390,7350,31465
20240109,120800,6699210780,7340,7330,7350,7330,4217
20240109,120700,6668255870,7330,7330,7330,7330,2075
20240109,120600,6653046120,7320,7330,7330,7320,690
20240109,120500,6647995310,7320,7320,7330,7320,454
20240109,120400,6644671980,7320,7320,7320,7320,516
20240109,120300,6640894860,7320,7330,7330,7320,2040
20240109,120200,6625957760,7330,7340,7340,7330,1531
20240109,120100,6614733890,7330,7330,7340,7330,342
20240109,120000,6612226750,7330,7330,7330,7330,581
20240109,115900,6607968020,7330,7330,7330,7320,1807
20240109,115800,6594723480,7320,7330,7330,7320,1258
20240109,115700,6585503860,7320,7330,7330,7320,595
20240109,115600,6581147610,7320,7320,7330,7320,394
20240109,115500,6578261520,7300,7320,7330,7300,1314
20240109,115400,6568646980,7320,7300,7320,7290,4398
20240109,115300,6536510120,7290,7310,7310,7290,3173
20240109,115200,6513364360,7310,7300,7310,7300,943
20240109,115100,6506479460,7300,7310,7310,7300,2431
20240109,115000,6488714590,7310,7300,7310,7300,367
20240109,114900,6486032390,7300,7310,7310,7300,1547
20240109,114800,6474733020,7310,7300,7310,7300,1420
20240109,114700,6464353870,7310,7310,7310,7310,131
20240109,114600,6463396260,7310,7310,7320,7300,205
20240109,114500,6461898020,7320,7300,7320,7290,3643
20240109,114400,6435293610,7300,7300,7300,7300,1531
20240109,114300,6424117310,7300,7300,7310,7290,1196
20240109,114200,6415388310,7300,7290,7310,7290,864
20240109,114100,6409084140,7290,7300,7300,7290,3982
20240109,114000,6380021210,7300,7310,7320,7300,5905
20240109,113900,6336898300,7310,7310,7320,7310,1586
20240109,113800,6325299060,7310,7310,7320,7300,4734
20240109,113700,6290711660,7310,7310,7320,7310,6551
20240109,113600,6242816080,7320,7330,7330,7320,4617
20240109,113500,6209014910,7330,7340,7340,7320,425
20240109,113400,6205899900,7310,7330,7340,7310,4142
20240109,113300,6175585190,7330,7330,7330,7320,2998
20240109,113200,6153612440,7320,7320,7320,7310,7797
20240109,113100,6096558680,7320,7330,7330,7320,1696
20240109,113000,6084129700,7330,7330,7340,7320,2221
20240109,112900,6067849740,7320,7330,7340,7320,2858
20240109,112800,6046899170,7320,7330,7340,7320,2077
20240109,112700,6031674190,7330,7340,7340,7330,5442
20240109,112600,5991760570,7340,7340,7350,7340,5498
20240109,112500,5951402630,7360,7340,7360,7340,6311
20240109,112400,5905017810,7340,7380,7380,7340,7944
20240109,112300,5846571150,7380,7390,7390,7370,633
20240109,112200,5841897850,7380,7390,7390,7380,3829
20240109,112100,5813625580,7390,7390,7400,7390,6649
20240109,112000,5764488590,7390,7380,7400,7380,14662
20240109,111900,5656165150,7370,7380,7380,7370,2390
20240109,111800,5638547320,7380,7390,7390,7370,7257
20240109,111700,5584945840,7390,7400,7400,7370,6126
20240109,111600,5539712970,7400,7380,7400,7380,7909
20240109,111500,5481259730,7390,7370,7390,7370,20875
20240109,111400,5327158560,7370,7350,7370,7350,19317
20240109,111300,5184891020,7340,7350,7350,7340,3522
20240109,111200,5159004960,7340,7330,7350,7310,5888
20240109,111100,5115775350,7320,7330,7340,7320,5634
20240109,111000,5074494800,7330,7340,7340,7330,2760
20240109,110900,5054244800,7330,7340,7340,7330,808
20240109,110800,5048314540,7330,7330,7340,7330,948
20240109,110700,5041365000,7330,7320,7340,7320,2981
20240109,110600,5019508920,7320,7330,7340,7310,8509
20240109,110500,4957229950,7330,7330,7350,7320,3174
20240109,110400,4933958170,7340,7330,7350,7330,13140
20240109,110300,4837605850,7340,7360,7360,7340,7704
20240109,110200,4780992980,7360,7350,7360,7340,9147
20240109,110100,4713712340,7350,7340,7350,7330,15131
20240109,110000,4602507060,7330,7320,7340,7320,26320
20240109,105900,4409473630,7320,7310,7330,7310,8738
20240109,105800,4345460270,7310,7310,7320,7310,1286
20240109,105700,4336059600,7310,7310,7320,7300,5521
20240109,105600,4295679300,7310,7310,7330,7310,1085
20240109,105500,4287732450,7310,7300,7330,7300,5569
20240109,105400,4246993410,7300,7310,7310,7290,2672
20240109,105300,4227487560,7300,7310,7310,7300,1365
20240109,105200,4217516290,7310,7310,7320,7310,1622
20240109,105100,4205656640,7300,7330,7340,7300,7517
20240109,105000,4150619920,7330,7320,7340,7310,17811
20240109,104900,4020120330,7310,7310,7320,7310,1847
20240109,104800,4006614600,7320,7310,7320,7310,3974
20240109,104700,3977561160,7300,7300,7300,7290,3407
20240109,104600,3952693950,7300,7300,7300,7300,3378
20240109,104500,3928034550,7300,7300,7310,7300,2229
20240109,104400,3911745250,7300,7270,7300,7270,2218
20240109,104300,3895580460,7270,7290,7310,7270,3468
20240109,104200,3870288190,7290,7280,7300,7270,4826
20240109,104100,3835147010,7280,7280,7290,7280,1987
20240109,104000,3820680800,7290,7310,7310,7290,5299
20240109,103900,3781996640,7310,7300,7310,7290,5383
20240109,103800,3742681340,7300,7330,7330,7300,8636
20240109,103700,3679615120,7330,7300,7330,7290,51702
20240109,103600,3301610900,7300,7290,7300,7290,5855
20240109,103500,3258873750,7300,7290,7300,7290,7507
20240109,103400,3204090630,7290,7280,7300,7270,32181
20240109,103300,2969521400,7280,7260,7280,7260,9927
20240109,103200,2897350390,7260,7240,7270,7240,7169
20240109,103100,2845332950,7240,7250,7250,7240,1872
20240109,103000,2831766000,7240,7250,7250,7240,2404
20240109,102900,2814342520,7240,7250,7250,7240,1014
20240109,102800,2807000800,7240,7240,7240,7230,2126
20240109,102700,2791611350,7200,7250,7250,7190,16609
20240109,102600,2671738940,7250,7260,7260,7250,814
20240109,102500,2665834370,7250,7240,7250,7230,6713
20240109,102400,2617222260,7230,7240,7240,7230,1096
20240109,102300,2609298170,7230,7250,7250,7230,4009
20240109,102200,2580287720,7250,7240,7260,7240,4632
20240109,102100,2546680970,7240,7250,7250,7230,7705
20240109,102000,2490908910,7260,7270,7280,7240,8445
20240109,101900,2429636700,7280,7260,7280,7260,8994
20240109,101800,2364250080,7270,7280,7290,7260,24161
20240109,101700,2188448130,7280,7240,7280,7230,36980
20240109,101600,1920175630,7240,7240,7240,7230,3322
20240109,101500,1896133020,7240,7200,7240,7200,22474
20240109,101400,1733793830,7200,7200,7210,7200,2707
20240109,101300,1714299430,7200,7200,7210,7200,2773
20240109,101200,1694333800,7200,7210,7210,7200,2521
20240109,101100,1676163410,7210,7210,7210,7200,704
20240109,101000,1671090100,7210,7200,7210,7200,2456
20240109,100900,1653406670,7200,7200,7200,7200,745
20240109,100800,1648042670,7210,7200,7210,7200,2542
20240109,100700,1629738590,7200,7200,7200,7200,655
20240109,100600,1625022590,7200,7190,7210,7190,9702
20240109,100500,1555176900,7200,7190,7200,7190,1959
20240109,100400,1541082100,7190,7190,7190,7190,2022
20240109,100300,1526543920,7190,7180,7190,7180,2010
20240109,100200,1512092120,7190,7180,7190,7180,4998
20240109,100100,1476157960,7170,7170,7180,7170,1456
20240109,100000,1465704260,7190,7190,7190,7190,3035
20240109,095900,1443882610,7170,7180,7180,7170,1304
20240109,095800,1434520090,7180,7170,7180,7170,107
20240109,095700,1433752330,7180,7180,7180,7180,120
20240109,095600,1432890730,7180,7170,7180,7170,367
20240109,095500,1430256550,7170,7170,7170,7170,422
20240109,095400,1427230810,7160,7170,7170,7160,20
20240109,095300,1427087500,7160,7160,7160,7160,513
20240109,095200,1423414420,7160,7160,7170,7160,1290
20240109,095100,1414168020,7180,7180,7180,7180,1
20240109,095000,1414160840,7160,7180,7180,7160,110
20240109,094900,1413371840,7180,7170,7180,7160,1384
20240109,094800,1403459860,7170,7180,7180,7160,1890
20240109,094700,1389903440,7180,7180,7180,7180,663
20240109,094600,1385143100,7180,7180,7180,7180,1385
20240109,094500,1375198800,7170,7180,7180,7160,155
20240109,094400,1374087140,7180,7170,7180,7150,1792
20240109,094300,1361265750,7170,7170,7170,7170,48
20240109,094200,1360921590,7150,7150,7180,7150,150
20240109,094100,1359848490,7150,7150,7150,7140,1423
20240109,094000,1349674210,7140,7180,7200,7140,6476
20240109,093900,1303394140,7200,7170,7200,7160,4606
20240109,093800,1270303040,7170,7160,7170,7160,350
20240109,093700,1267796350,7170,7170,7170,7170,901
20240109,093600,1261336180,7150,7150,7160,7150,759
20240109,093500,1255909130,7150,7150,7180,7150,1828
20240109,093400,1242818050,7150,7170,7170,7150,6370
20240109,093300,1197223200,7170,7180,7180,7170,1075
20240109,093200,1189506960,7180,7190,7190,7180,235
20240109,093100,1187819620,7200,7180,7200,7180,253
20240109,093000,1186000350,7180,7180,7200,7180,2914
20240109,092900,1165074330,7210,7200,7210,7180,4195
20240109,092800,1134892050,7200,7180,7200,7180,2636
20240109,092700,1115921850,7180,7210,7220,7180,7879
20240109,092600,1059145080,7210,7210,7220,7200,6013
20240109,092500,1015776040,7210,7190,7210,7190,12853
20240109,092400,923297420,7180,7160,7180,7160,1809
20240109,092300,910311120,7160,7180,7180,7160,856
20240109,092200,904176040,7180,7140,7180,7130,6072
20240109,092100,860706150,7150,7140,7150,7130,4661
20240109,092000,827435730,7140,7150,7150,7140,1192
20240109,091900,818924330,7150,7140,7150,7140,315
20240109,091800,816673150,7140,7140,7150,7130,1319
20240109,091700,807255940,7140,7140,7160,7140,939
20240109,091600,800541320,7160,7160,7170,7150,2215
20240109,091500,784685120,7160,7170,7180,7160,547
20240109,091400,780760680,7180,7170,7180,7170,818
20240109,091300,774893670,7170,7140,7190,7140,1691
20240109,091200,762751150,7190,7120,7190,7120,15300
20240109,091100,653114070,7160,7150,7170,7110,7650
20240109,091000,598531680,7150,7150,7150,7140,3246
20240109,090900,575334450,7140,7170,7170,7140,7543
20240109,090800,521354220,7170,7170,7180,7160,5179
20240109,090700,484229200,7180,7200,7200,7180,6274
20240109,090600,439133220,7200,7190,7200,7180,7479
20240109,090500,385333680,7190,7190,7190,7170,3607
20240109,090400,359432840,7190,7170,7220,7160,13415
20240109,090300,262946560,7170,7180,7180,7160,3761
20240109,090200,235980230,7180,7190,7200,7170,8310
20240109,090100,176273660,7180,7190,7220,7180,6278
20240109,090000,131113640,7190,7230,7230,7180,18166