stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,193000,2400952800,6740,6740,6740,6740,6612
20240103,192900,2400952800,6740,6740,6740,6740,0
20240103,192800,2400952800,6740,6740,6740,6740,0
20240103,192700,2400952800,6740,6740,6740,6740,0
20240103,192600,2400952800,6740,6740,6740,6740,0
20240103,192500,2400952800,6740,6740,6740,6740,0
20240103,192400,2400952800,6740,6740,6740,6740,0
20240103,192300,2400952800,6740,6740,6740,6740,0
20240103,192200,2400952800,6740,6740,6740,6740,0
20240103,192100,2400952800,6740,6740,6740,6740,0
20240103,192000,2400952800,6740,6740,6740,6740,0
20240103,191900,2400952800,6740,6740,6740,6740,0
20240103,191800,2400952800,6740,6740,6740,6740,0
20240103,191700,2400952800,6740,6740,6740,6740,0
20240103,191600,2400952800,6740,6740,6740,6740,0
20240103,191500,2400952800,6740,6740,6740,6740,0
20240103,191400,2400952800,6740,6740,6740,6740,0
20240103,191300,2400952800,6740,6740,6740,6740,0
20240103,191200,2400952800,6740,6740,6740,6740,0
20240103,191100,2400952800,6740,6740,6740,6740,0
20240103,191000,2400952800,6740,6740,6740,6740,0
20240103,190900,2400952800,6740,6740,6740,6740,0
20240103,190800,2400952800,6740,6740,6740,6740,0
20240103,190700,2400952800,6740,6740,6740,6740,0
20240103,190600,2400952800,6740,6740,6740,6740,0
20240103,190500,2400952800,6740,6740,6740,6740,0
20240103,190400,2400952800,6740,6740,6740,6740,0
20240103,190300,2400952800,6740,6740,6740,6740,0
20240103,190200,2400952800,6740,6740,6740,6740,0
20240103,190100,2400952800,6740,6740,6740,6740,0
20240103,190000,2400952800,6740,6740,6740,6740,6612
20240103,185900,2400952800,6740,6740,6740,6740,0
20240103,185800,2400952800,6740,6740,6740,6740,0
20240103,185700,2400952800,6740,6740,6740,6740,0
20240103,185600,2400952800,6740,6740,6740,6740,0
20240103,185500,2400952800,6740,6740,6740,6740,0
20240103,185400,2400952800,6740,6740,6740,6740,0
20240103,185300,2400952800,6740,6740,6740,6740,0
20240103,185200,2400952800,6740,6740,6740,6740,0
20240103,185100,2400952800,6740,6740,6740,6740,0
20240103,185000,2400952800,6740,6740,6740,6740,0
20240103,184900,2400952800,6740,6740,6740,6740,0
20240103,184800,2400952800,6740,6740,6740,6740,0
20240103,184700,2400952800,6740,6740,6740,6740,0
20240103,184600,2400952800,6740,6740,6740,6740,0
20240103,184500,2400952800,6740,6740,6740,6740,0
20240103,184400,2400952800,6740,6740,6740,6740,0
20240103,184300,2400952800,6740,6740,6740,6740,0
20240103,184200,2400952800,6740,6740,6740,6740,0
20240103,184100,2400952800,6740,6740,6740,6740,0
20240103,184000,2400952800,6740,6740,6740,6740,0
20240103,183900,2400952800,6740,6740,6740,6740,0
20240103,183800,2400952800,6740,6740,6740,6740,0
20240103,183700,2400952800,6740,6740,6740,6740,0
20240103,183600,2400952800,6740,6740,6740,6740,0
20240103,183500,2400952800,6740,6740,6740,6740,0
20240103,183400,2400952800,6740,6740,6740,6740,0
20240103,183300,2400952800,6740,6740,6740,6740,0
20240103,183200,2400952800,6740,6740,6740,6740,0
20240103,183100,2400952800,6740,6740,6740,6740,0
20240103,183000,2400952800,6740,6740,6740,6740,6612
20240103,182900,2400952800,6740,6740,6740,6740,0
20240103,182800,2400952800,6740,6740,6740,6740,0
20240103,182700,2400952800,6740,6740,6740,6740,0
20240103,182600,2400952800,6740,6740,6740,6740,0
20240103,182500,2400952800,6740,6740,6740,6740,0
20240103,182400,2400952800,6740,6740,6740,6740,0
20240103,182300,2400952800,6740,6740,6740,6740,0
20240103,182200,2400952800,6740,6740,6740,6740,0
20240103,182100,2400952800,6740,6740,6740,6740,0
20240103,182000,2400952800,6740,6740,6740,6740,0
20240103,181900,2400952800,6740,6740,6740,6740,0
20240103,181800,2400952800,6740,6740,6740,6740,0
20240103,181700,2400952800,6740,6740,6740,6740,0
20240103,181600,2400952800,6740,6740,6740,6740,0
20240103,181500,2400952800,6740,6740,6740,6740,0
20240103,181400,2400952800,6740,6740,6740,6740,0
20240103,181300,2400952800,6740,6740,6740,6740,0
20240103,181200,2400952800,6740,6740,6740,6740,0
20240103,181100,2400952800,6740,6740,6740,6740,0
20240103,181000,2400952800,6740,6740,6740,6740,0
20240103,180900,2400952800,6740,6740,6740,6740,0
20240103,180800,2400952800,6740,6740,6740,6740,0
20240103,180700,2400952800,6740,6740,6740,6740,0
20240103,180600,2400952800,6740,6740,6740,6740,0
20240103,180500,2400952800,6740,6740,6740,6740,0
20240103,180400,2400952800,6740,6740,6740,6740,0
20240103,180300,2400952800,6740,6740,6740,6740,0
20240103,180200,2400952800,6740,6740,6740,6740,0
20240103,180100,2400952800,6740,6740,6740,6740,0
20240103,180000,2400952800,6740,6740,6740,6740,6612
20240103,175900,2400952800,6740,6740,6740,6740,0
20240103,175800,2400952800,6740,6740,6740,6740,0
20240103,175700,2400952800,6740,6740,6740,6740,0
20240103,175600,2400952800,6740,6740,6740,6740,0
20240103,175500,2400952800,6740,6740,6740,6740,0
20240103,175400,2400952800,6740,6740,6740,6740,0
20240103,175300,2400952800,6740,6740,6740,6740,0
20240103,175200,2400952800,6740,6740,6740,6740,0
20240103,175100,2400952800,6740,6740,6740,6740,0
20240103,175000,2400952800,6740,6740,6740,6740,0
20240103,174900,2400952800,6740,6740,6740,6740,0
20240103,174800,2400952800,6740,6740,6740,6740,0
20240103,174700,2400952800,6740,6740,6740,6740,0
20240103,174600,2400952800,6740,6740,6740,6740,0
20240103,174500,2400952800,6740,6740,6740,6740,0
20240103,174400,2400952800,6740,6740,6740,6740,0
20240103,174300,2400952800,6740,6740,6740,6740,0
20240103,174200,2400952800,6740,6740,6740,6740,0
20240103,174100,2400952800,6740,6740,6740,6740,0
20240103,174000,2400952800,6740,6740,6740,6740,0
20240103,173900,2400952800,6740,6740,6740,6740,0
20240103,173800,2400952800,6740,6740,6740,6740,0
20240103,173700,2400952800,6740,6740,6740,6740,0
20240103,173600,2400952800,6740,6740,6740,6740,0
20240103,173500,2400952800,6740,6740,6740,6740,0
20240103,173400,2400952800,6740,6740,6740,6740,0
20240103,173300,2400952800,6740,6740,6740,6740,0
20240103,173200,2400952800,6740,6740,6740,6740,0
20240103,173100,2400952800,6740,6740,6740,6740,0
20240103,173000,2400952800,6740,6740,6740,6740,6612
20240103,172900,2400952800,6740,6740,6740,6740,0
20240103,172800,2400952800,6740,6740,6740,6740,0
20240103,172700,2400952800,6740,6740,6740,6740,0
20240103,172600,2400952800,6740,6740,6740,6740,0
20240103,172500,2400952800,6740,6740,6740,6740,0
20240103,172400,2400952800,6740,6740,6740,6740,0
20240103,172300,2400952800,6740,6740,6740,6740,0
20240103,172200,2400952800,6740,6740,6740,6740,0
20240103,172100,2400952800,6740,6740,6740,6740,0
20240103,172000,2400952800,6740,6740,6740,6740,0
20240103,171900,2400952800,6740,6740,6740,6740,0
20240103,171800,2400952800,6740,6740,6740,6740,0
20240103,171700,2400952800,6740,6740,6740,6740,0
20240103,171600,2400952800,6740,6740,6740,6740,0
20240103,171500,2400952800,6740,6740,6740,6740,0
20240103,171400,2400952800,6740,6740,6740,6740,0
20240103,171300,2400952800,6740,6740,6740,6740,0
20240103,171200,2400952800,6740,6740,6740,6740,0
20240103,171100,2400952800,6740,6740,6740,6740,0
20240103,171000,2400952800,6740,6740,6740,6740,0
20240103,170900,2400952800,6740,6740,6740,6740,0
20240103,170800,2400952800,6740,6740,6740,6740,0
20240103,170700,2400952800,6740,6740,6740,6740,0
20240103,170600,2400952800,6740,6740,6740,6740,0
20240103,170500,2400952800,6740,6740,6740,6740,0
20240103,170400,2400952800,6740,6740,6740,6740,0
20240103,170300,2400952800,6740,6740,6740,6740,0
20240103,170200,2400952800,6740,6740,6740,6740,0
20240103,170100,2400952800,6740,6740,6740,6740,0
20240103,170000,2400952800,6740,6740,6740,6740,6612
20240103,165900,2400952800,6740,6740,6740,6740,0
20240103,165800,2400952800,6740,6740,6740,6740,0
20240103,165700,2400952800,6740,6740,6740,6740,0
20240103,165600,2400952800,6740,6740,6740,6740,0
20240103,165500,2400952800,6740,6740,6740,6740,0
20240103,165400,2400952800,6740,6740,6740,6740,0
20240103,165300,2400952800,6740,6740,6740,6740,0
20240103,165200,2400952800,6740,6740,6740,6740,0
20240103,165100,2400952800,6740,6740,6740,6740,0
20240103,165000,2400952800,6740,6740,6740,6740,0
20240103,164900,2400952800,6740,6740,6740,6740,0
20240103,164800,2400952800,6740,6740,6740,6740,0
20240103,164700,2400952800,6740,6740,6740,6740,0
20240103,164600,2400952800,6740,6740,6740,6740,0
20240103,164500,2400952800,6740,6740,6740,6740,0
20240103,164400,2400952800,6740,6740,6740,6740,0
20240103,164300,2400952800,6740,6740,6740,6740,0
20240103,164200,2400952800,6740,6740,6740,6740,0
20240103,164100,2400952800,6740,6740,6740,6740,0
20240103,164000,2400952800,6740,6740,6740,6740,0
20240103,163900,2400952800,6740,6740,6740,6740,0
20240103,163800,2400952800,6740,6740,6740,6740,0
20240103,163700,2400952800,6740,6740,6740,6740,0
20240103,163600,2400952800,6740,6740,6740,6740,0
20240103,163500,2400952800,6740,6740,6740,6740,0
20240103,163400,2400952800,6740,6740,6740,6740,0
20240103,163300,2400952800,6740,6740,6740,6740,0
20240103,163200,2400952800,6740,6740,6740,6740,0
20240103,163100,2400952800,6740,6740,6740,6740,0
20240103,163000,2400952800,6740,6740,6740,6740,6612
20240103,162900,2400952800,6740,6740,6740,6740,0
20240103,162800,2400952800,6740,6740,6740,6740,0
20240103,162700,2400952800,6740,6740,6740,6740,0
20240103,162600,2400952800,6740,6740,6740,6740,0
20240103,162500,2400952800,6740,6740,6740,6740,0
20240103,162400,2400952800,6740,6740,6740,6740,0
20240103,162300,2400952800,6740,6740,6740,6740,0
20240103,162200,2400952800,6740,6740,6740,6740,0
20240103,162100,2400952800,6740,6740,6740,6740,0
20240103,162000,2400952800,6740,6740,6740,6740,0
20240103,161900,2400952800,6740,6740,6740,6740,0
20240103,161800,2400952800,6740,6740,6740,6740,0
20240103,161700,2400952800,6740,6740,6740,6740,0
20240103,161600,2400952800,6740,6740,6740,6740,0
20240103,161500,2400952800,6740,6740,6740,6740,0
20240103,161400,2400952800,6740,6740,6740,6740,0
20240103,161300,2400952800,6740,6740,6740,6740,0
20240103,161200,2400952800,6740,6740,6740,6740,0
20240103,161100,2400952800,6740,6740,6740,6740,0
20240103,161000,2400952800,6740,6740,6740,6740,0
20240103,160900,2400952800,6740,6740,6740,6740,0
20240103,160800,2400952800,6740,6740,6740,6740,0
20240103,160700,2400952800,6740,6740,6740,6740,0
20240103,160600,2400952800,6740,6740,6740,6740,0
20240103,160500,2400952800,6740,6740,6740,6740,0
20240103,160400,2400952800,6740,6740,6740,6740,0
20240103,160300,2400952800,6740,6740,6740,6740,0
20240103,160200,2400952800,6740,6740,6740,6740,0
20240103,160100,2400952800,6740,6740,6740,6740,0
20240103,160000,2400952800,6740,6740,6740,6740,6612
20240103,155900,2400952800,6740,6740,6740,6740,0
20240103,155800,2400952800,6740,6740,6740,6740,0
20240103,155700,2400952800,6740,6740,6740,6740,0
20240103,155600,2400952800,6740,6740,6740,6740,0
20240103,155500,2400952800,6740,6740,6740,6740,0
20240103,155400,2400952800,6740,6740,6740,6740,0
20240103,155300,2400952800,6740,6740,6740,6740,0
20240103,155200,2400952800,6740,6740,6740,6740,0
20240103,155100,2400952800,6740,6740,6740,6740,0
20240103,155000,2400952800,6740,6740,6740,6740,0
20240103,154900,2400952800,6740,6740,6740,6740,0
20240103,154800,2400952800,6740,6740,6740,6740,0
20240103,154700,2400952800,6740,6740,6740,6740,0
20240103,154600,2400952800,6740,6740,6740,6740,0
20240103,154500,2400952800,6740,6740,6740,6740,0
20240103,154400,2400952800,6740,6740,6740,6740,0
20240103,154300,2400952800,6740,6740,6740,6740,0
20240103,154200,2400952800,6740,6740,6740,6740,0
20240103,154100,2400952800,6740,6740,6740,6740,0
20240103,154000,2400952800,6740,6740,6740,6740,0
20240103,153900,2400952800,6740,6740,6740,6740,0
20240103,153800,2400952800,6740,6740,6740,6740,0
20240103,153700,2400952800,6740,6740,6740,6740,0
20240103,153600,2400952800,6740,6740,6740,6740,0
20240103,153500,2400952800,6740,6740,6740,6740,0
20240103,153400,2400952800,6740,6740,6740,6740,0
20240103,153300,2400952800,6740,6740,6740,6740,0
20240103,153200,2400952800,6740,6740,6740,6740,0
20240103,153100,2400952800,6740,6740,6740,6740,0
20240103,153000,2400952800,6740,6740,6740,6740,13224
20240103,152900,2356387920,6740,6740,6740,6740,0
20240103,152800,2356387920,6740,6740,6740,6740,0
20240103,152700,2356387920,6740,6740,6740,6740,0
20240103,152600,2356387920,6740,6740,6740,6740,0
20240103,152500,2356387920,6740,6740,6740,6740,0
20240103,152400,2356387920,6740,6740,6740,6740,0
20240103,152300,2356387920,6740,6740,6740,6740,0
20240103,152200,2356387920,6740,6740,6740,6740,0
20240103,152100,2356387920,6740,6740,6740,6740,0
20240103,152000,2356387920,6740,6740,6740,6740,0
20240103,151900,2356387920,6740,6740,6740,6720,3207
20240103,151800,2334805840,6740,6740,6740,6730,678
20240103,151700,2330236180,6740,6740,6750,6730,1475
20240103,151600,2320294550,6740,6740,6740,6720,306
20240103,151500,2318232210,6740,6740,6740,6720,1506
20240103,151400,2308085330,6740,6720,6740,6720,4939
20240103,151300,2274852530,6710,6710,6710,6700,568
20240103,151200,2271041260,6700,6700,6710,6700,1493
20240103,151100,2261036810,6700,6710,6710,6700,3437
20240103,151000,2237974870,6710,6710,6710,6710,1203
20240103,150900,2229902740,6720,6710,6720,6710,203
20240103,150800,2228540580,6710,6720,6720,6710,834
20240103,150700,2222936300,6720,6720,6720,6720,833
20240103,150600,2217338540,6710,6700,6710,6700,312
20240103,150500,2215248130,6700,6710,6710,6700,1803
20240103,150400,2203157860,6710,6730,6730,6710,33
20240103,150300,2202935810,6730,6730,6730,6730,110
20240103,150200,2202195510,6720,6730,6730,6720,349
20240103,150100,2199849130,6730,6730,6730,6730,610
20240103,150000,2195743830,6730,6730,6730,6730,144
20240103,145900,2194774710,6730,6740,6740,6730,150
20240103,145800,2193764300,6740,6740,6740,6740,459
20240103,145700,2190670640,6750,6740,6750,6730,350
20240103,145600,2188314550,6750,6730,6750,6730,2387
20240103,145500,2172226160,6730,6730,6730,6730,4172
20240103,145400,2144148600,6730,6740,6740,6730,5
20240103,145300,2144114930,6730,6730,6730,6730,121
20240103,145200,2143300600,6730,6730,6730,6730,541
20240103,145100,2139659670,6730,6730,6740,6730,1387
20240103,145000,2130325140,6720,6720,6730,6720,819
20240103,144900,2124814410,6730,6730,6730,6730,80
20240103,144800,2124276010,6740,6740,6740,6730,321
20240103,144700,2122113070,6740,6720,6740,6720,2464
20240103,144600,2105540420,6720,6730,6730,6720,890
20240103,144500,2099559520,6730,6730,6730,6720,79
20240103,144400,2099028350,6730,6730,6730,6730,124
20240103,144300,2098193830,6730,6730,6730,6730,120
20240103,144200,2097386230,6730,6730,6740,6730,2197
20240103,144100,2082589920,6730,6730,6730,6730,377
20240103,144000,2080052710,6730,6700,6730,6700,1700
20240103,143900,2068659710,6700,6730,6730,6700,3906
20240103,143800,2042457600,6720,6720,6720,6720,132
20240103,143700,2041570560,6720,6720,6730,6720,1079
20240103,143600,2034319190,6720,6720,6720,6720,46
20240103,143500,2034010070,6720,6740,6740,6720,2427
20240103,143400,2017697700,6740,6740,6750,6730,87
20240103,143300,2017111300,6750,6750,6750,6750,2656
20240103,143200,1999183300,6760,6720,6760,6720,5887
20240103,143100,1959480110,6720,6720,6730,6720,195
20240103,143000,1958169700,6720,6710,6720,6710,56
20240103,142900,1957793730,6710,6710,6710,6710,303
20240103,142800,1955760600,6700,6720,6720,6700,2033
20240103,142700,1942117740,6720,6730,6730,6720,1268
20240103,142600,1933593370,6730,6730,6730,6720,322
20240103,142500,1931426810,6730,6740,6740,6730,1122
20240103,142400,1923874850,6740,6740,6740,6740,458
20240103,142300,1920787930,6740,6730,6740,6730,370
20240103,142200,1918297800,6730,6740,6740,6730,701
20240103,142100,1913575580,6740,6730,6740,6730,1322
20240103,142000,1904670170,6730,6730,6730,6730,81
20240103,141900,1904125040,6730,6740,6740,6730,856
20240103,141800,1898363330,6740,6720,6740,6720,188
20240103,141700,1897099790,6740,6740,6740,6720,122
20240103,141600,1896279530,6720,6740,6740,6720,833
20240103,141500,1890680910,6740,6720,6740,6720,320
20240103,141400,1888530210,6720,6730,6740,6720,60
20240103,141300,1888126320,6740,6740,6740,6720,134
20240103,141200,1887224170,6740,6740,6740,6740,2898
20240103,141100,1867691650,6740,6720,6740,6710,1241
20240103,141000,1859336570,6720,6730,6730,6700,587
20240103,140900,1855393880,6740,6740,6760,6740,4295
20240103,140800,1826397200,6750,6740,6760,6740,5514
20240103,140700,1789190500,6740,6720,6740,6720,5500
20240103,140600,1752181550,6710,6710,6710,6710,1877
20240103,140500,1739586880,6700,6710,6710,6700,663
20240103,140400,1735138240,6700,6710,6710,6700,51
20240103,140300,1734796530,6720,6710,6720,6710,450
20240103,140200,1731773990,6720,6710,6720,6710,503
20240103,140100,1728398830,6710,6710,6720,6710,214
20240103,140000,1726962390,6720,6720,6720,6720,2
20240103,135900,1726948950,6710,6710,6710,6710,4117
20240103,135800,1699323880,6700,6690,6700,6690,2518
20240103,135700,1682453580,6700,6700,6700,6700,116
20240103,135600,1681676380,6690,6700,6700,6690,432
20240103,135500,1678786000,6700,6690,6700,6690,833
20240103,135400,1673206270,6700,6700,6700,6700,100
20240103,135300,1672536270,6700,6690,6700,6690,909
20240103,135200,1666455050,6690,6700,6700,6690,56
20240103,135100,1666080300,6700,6700,6700,6700,0
20240103,135000,1666080300,6700,6700,6710,6700,486
20240103,134900,1662824060,6690,6700,6700,6690,1558
20240103,134800,1652387290,6700,6690,6700,6690,120
20240103,134700,1651584290,6690,6690,6690,6690,242
20240103,134600,1649965310,6700,6700,6700,6700,10
20240103,134500,1649898310,6700,6700,6710,6700,402
20240103,134400,1647204900,6710,6710,6710,6710,0
20240103,134300,1647204900,6710,6700,6710,6700,1049
20240103,134200,1640176570,6680,6700,6700,6680,4091
20240103,134100,1612807760,6700,6680,6700,6680,145
20240103,134000,1611836720,6670,6700,6700,6670,1600
20240103,133900,1601147780,6680,6710,6710,6680,507
20240103,133800,1597760960,6710,6700,6710,6680,501
20240103,133700,1594412800,6680,6700,6700,6680,51
20240103,133600,1594072100,6680,6700,6700,6680,1464
20240103,133500,1584292540,6680,6700,6700,6680,2521
20240103,133400,1567426120,6700,6710,6710,6700,1044
20240103,133300,1560431110,6700,6700,6700,6700,31
20240103,133200,1560223410,6710,6710,6710,6710,84
20240103,133100,1559659770,6700,6720,6720,6700,587
20240103,133000,1555718940,6710,6710,6720,6710,935
20240103,132900,1549443540,6710,6710,6710,6710,121
20240103,132800,1548631630,6710,6710,6710,6700,137
20240103,132700,1547712370,6710,6700,6710,6700,53
20240103,132600,1547357250,6700,6700,6700,6700,368
20240103,132500,1544891650,6710,6710,6710,6700,1192
20240103,132400,1536894970,6690,6700,6710,6690,1295
20240103,132300,1528208640,6710,6710,6710,6710,295
20240103,132200,1526229190,6710,6710,6710,6710,701
20240103,132100,1521525480,6700,6700,6700,6700,129
20240103,132000,1520661180,6700,6690,6710,6690,1185
20240103,131900,1512717910,6690,6700,6700,6690,4223
20240103,131800,1484424010,6700,6680,6700,6680,22
20240103,131700,1484277010,6690,6690,6690,6690,2481
20240103,131600,1467679120,6670,6680,6690,6670,1636
20240103,131500,1456751890,6690,6690,6690,6690,887
20240103,131400,1450817860,6700,6690,6700,6680,238
20240103,131300,1449225940,6700,6700,6700,6700,200
20240103,131200,1447885940,6700,6670,6700,6670,5411
20240103,131100,1411678300,6670,6670,6670,6670,547
20240103,131000,1408029810,6680,6680,6680,6680,21
20240103,130900,1407889530,6670,6680,6680,6670,689
20240103,130800,1403289900,6680,6680,6680,6680,450
20240103,130700,1400283900,6680,6680,6680,6680,779
20240103,130600,1395080180,6680,6680,6680,6680,843
20240103,130500,1389448940,6680,6690,6690,6680,386
20240103,130400,1386869600,6690,6690,6690,6690,185
20240103,130300,1385631950,6680,6680,6690,6680,271
20240103,130200,1383820240,6680,6680,6680,6680,401
20240103,130100,1381141560,6680,6670,6680,6670,895
20240103,130000,1375164930,6670,6670,6670,6670,0
20240103,125900,1375164930,6670,6670,6670,6670,241
20240103,125800,1373557460,6670,6670,6670,6670,81
20240103,125700,1373017190,6680,6680,6680,6680,100
20240103,125600,1372349190,6670,6670,6670,6660,298
20240103,125500,1370363500,6670,6670,6670,6670,1004
20240103,125400,1363666820,6660,6660,6660,6660,328
20240103,125300,1361482340,6650,6660,6660,6650,800
20240103,125200,1356159410,6650,6640,6650,6640,173
20240103,125100,1355008980,6650,6650,6650,6650,389
20240103,125000,1352422130,6650,6650,6660,6650,3090
20240103,124900,1331873440,6650,6660,6660,6650,147
20240103,124800,1330895740,6650,6660,6660,6650,459
20240103,124700,1327841800,6660,6660,6660,6650,1878
20240103,124600,1315338430,6660,6660,6660,6660,477
20240103,124500,1312161610,6660,6660,6660,6660,130
20240103,124400,1311295810,6660,6660,6670,6660,769
20240103,124300,1306174200,6650,6650,6650,6650,1
20240103,124200,1306167550,6660,6650,6660,6650,61
20240103,124100,1305761300,6670,6670,6670,6670,150
20240103,124000,1304760800,6670,6660,6670,6660,1318
20240103,123900,1295981690,6660,6660,6660,6660,63
20240103,123800,1295562110,6660,6660,6660,6660,10
20240103,123700,1295495510,6670,6670,6670,6670,151
20240103,123600,1294488340,6670,6660,6670,6660,1387
20240103,123500,1285249760,6660,6670,6670,6660,237
20240103,123400,1283669970,6680,6680,6680,6680,0
20240103,123300,1283669970,6680,6680,6680,6680,0
20240103,123200,1283669970,6680,6670,6680,6670,13
20240103,123100,1283583230,6670,6670,6670,6670,0
20240103,123000,1283583230,6670,6660,6670,6660,69
20240103,122900,1283123130,6660,6650,6660,6650,613
20240103,122800,1279040670,6660,6670,6670,6650,704
20240103,122700,1274356530,6680,6680,6680,6680,77
20240103,122600,1273842170,6660,6660,6660,6660,408
20240103,122500,1271124890,6660,6670,6670,6660,6293
20240103,122400,1229154270,6670,6670,6670,6670,100
20240103,122300,1228487270,6680,6670,6680,6670,503
20240103,122200,1225132230,6670,6680,6680,6670,104
20240103,122100,1224438350,6680,6670,6680,6670,61
20240103,122000,1224031410,6680,6680,6680,6680,220
20240103,121900,1222561810,6680,6680,6680,6680,884
20240103,121800,1216656690,6670,6670,6670,6670,707
20240103,121700,1211941000,6680,6680,6680,6680,256
20240103,121600,1210230920,6690,6680,6690,6680,38
20240103,121500,1209976730,6680,6680,6680,6670,650
20240103,121400,1205634750,6680,6670,6680,6670,1143
20240103,121300,1198005720,6670,6670,6670,6670,10
20240103,121200,1197939020,6670,6670,6670,6670,0
20240103,121100,1197939020,6670,6660,6670,6660,12
20240103,121000,1197859090,6660,6660,6660,6660,900
20240103,120900,1191865090,6660,6660,6670,6660,538
20240103,120800,1188279630,6670,6670,6670,6670,0
20240103,120700,1188279630,6670,6670,6670,6670,100
20240103,120600,1187612630,6660,6660,6680,6650,1030
20240103,120500,1180753780,6660,6670,6670,6660,13
20240103,120400,1180667100,6660,6660,6680,6660,455
20240103,120300,1177636740,6660,6660,6660,6660,34
20240103,120200,1177410300,6660,6660,6660,6660,1959
20240103,120100,1164363360,6680,6680,6680,6680,10
20240103,120000,1164296560,6660,6660,6660,6660,700
20240103,115900,1159634560,6680,6680,6680,6680,167
20240103,115800,1158519000,6680,6680,6680,6680,0
20240103,115700,1158519000,6680,6680,6680,6680,1
20240103,115600,1158512320,6680,6680,6680,6680,13
20240103,115500,1158425480,6670,6660,6670,6660,752
20240103,115400,1153409650,6660,6660,6660,6650,1367
20240103,115300,1144305440,6660,6660,6660,6650,134
20240103,115200,1143413270,6660,6650,6660,6650,193
20240103,115100,1142128290,6650,6670,6670,6650,177
20240103,115000,1140948500,6660,6660,6660,6660,51
20240103,114900,1140608840,6660,6660,6660,6660,71
20240103,114800,1140135980,6670,6670,6670,6670,5
20240103,114700,1140102630,6670,6670,6670,6670,0
20240103,114600,1140102630,6670,6670,6670,6660,318
20240103,114500,1137984570,6650,6660,6680,6650,153
20240103,114400,1136966350,6680,6670,6680,6660,504
20240103,114300,1133606930,6670,6670,6670,6670,9
20240103,114200,1133546900,6670,6660,6670,6660,420
20240103,114100,1130748500,6670,6680,6680,6670,459
20240103,114000,1127685770,6670,6670,6670,6670,320
20240103,113900,1125551370,6670,6670,6670,6670,10
20240103,113800,1125484670,6690,6660,6690,6660,278
20240103,113700,1123630600,6670,6670,6670,6670,155
20240103,113600,1122596750,6670,6660,6670,6660,206
20240103,113500,1121224730,6670,6670,6670,6660,307
20240103,113400,1119180050,6660,6670,6670,6660,23
20240103,113300,1119026840,6660,6670,6670,6660,27
20240103,113200,1118846920,6670,6670,6670,6660,2268
20240103,113100,1103739360,6660,6660,6660,6660,821
20240103,113000,1098271500,6660,6670,6670,6660,96
20240103,112900,1097631740,6660,6670,6670,6660,413
20240103,112800,1094877170,6670,6670,6670,6670,95
20240103,112700,1094243520,6670,6680,6680,6670,502
20240103,112600,1090891160,6680,6680,6680,6680,110
20240103,112500,1090156360,6700,6700,6700,6700,404
20240103,112400,1087449560,6700,6680,6700,6670,182
20240103,112300,1086234400,6680,6710,6710,6680,259
20240103,112200,1084499210,6710,6660,6710,6660,4759
20240103,112100,1052623910,6700,6670,6700,6660,383
20240103,112000,1050072350,6670,6680,6680,6670,1306
20240103,111900,1041361130,6680,6700,6700,6680,1278
20240103,111800,1032809430,6700,6690,6700,6690,171
20240103,111700,1031665420,6690,6690,6690,6690,10
20240103,111600,1031598520,6690,6690,6690,6670,915
20240103,111500,1025477330,6690,6680,6690,6680,192
20240103,111400,1024193000,6690,6690,6690,6690,112
20240103,111300,1023443720,6690,6690,6690,6690,1
20240103,111200,1023437030,6670,6670,6670,6670,181
20240103,111100,1022229760,6680,6690,6690,6680,23
20240103,111000,1022076110,6690,6690,6690,6690,15
20240103,110900,1021975760,6690,6670,6690,6670,329
20240103,110800,1019778750,6670,6660,6670,6660,132
20240103,110700,1018898360,6670,6690,6690,6670,208
20240103,110600,1017510730,6690,6670,6700,6660,529
20240103,110500,1013974650,6700,6690,6700,6690,87
20240103,110400,1013391800,6700,6670,6700,6670,7068
20240103,110300,966138320,6680,6650,6680,6650,1233
20240103,110200,957916560,6650,6670,6670,6650,2
20240103,110100,957903240,6650,6660,6670,6650,18
20240103,110000,957783360,6660,6660,6660,6660,201
20240103,105900,956444700,6670,6670,6670,6650,334
20240103,105800,954217640,6670,6670,6670,6670,271
20240103,105700,952410070,6680,6670,6680,6670,340
20240103,105600,950142220,6670,6670,6670,6670,1205
20240103,105500,942104870,6670,6640,6670,6640,2
20240103,105400,942091560,6640,6660,6660,6640,3115
20240103,105300,921389440,6660,6660,6660,6660,26
20240103,105200,921216280,6660,6670,6670,6660,304
20240103,105100,919191610,6670,6660,6670,6660,503
20240103,105000,915841620,6660,6670,6670,6660,607
20240103,104900,911798890,6660,6660,6660,6660,100
20240103,104800,911132890,6670,6650,6670,6650,712
20240103,104700,906392950,6650,6650,6660,6650,929
20240103,104600,900213910,6650,6650,6650,6650,15
20240103,104500,900114160,6660,6660,6660,6660,11
20240103,104400,900040900,6660,6660,6660,6660,661
20240103,104300,895638640,6660,6660,6660,6660,280
20240103,104200,893773840,6660,6660,6660,6660,195
20240103,104100,892475140,6660,6660,6660,6660,50
20240103,104000,892142140,6670,6660,6670,6660,11
20240103,103900,892068830,6660,6650,6660,6650,21
20240103,103800,891929120,6680,6670,6680,6650,77
20240103,103700,891416820,6670,6670,6670,6670,3
20240103,103600,891396810,6680,6680,6680,6680,1
20240103,103500,891390130,6680,6660,6680,6660,1136
20240103,103400,883819580,6650,6650,6650,6650,1000
20240103,103300,877169580,6650,6650,6650,6650,3457
20240103,103200,854180530,6650,6640,6650,6640,12
20240103,103100,854100830,6640,6640,6640,6640,19
20240103,103000,853974670,6640,6630,6640,6630,111
20240103,102900,853238110,6630,6630,6630,6630,138
20240103,102800,852323170,6630,6630,6630,6630,102
20240103,102700,851646910,6630,6630,6630,6630,232
20240103,102600,850108750,6630,6630,6630,6630,1604
20240103,102500,839474230,6640,6640,6640,6640,141
20240103,102400,838537990,6650,6640,6650,6640,736
20240103,102300,833650890,6640,6650,6650,6640,63
20240103,102200,833232360,6650,6640,6650,6640,900
20240103,102100,827247520,6640,6650,6660,6640,323
20240103,102000,825099600,6640,6650,6650,6640,33
20240103,101900,824880160,6640,6640,6640,6640,72
20240103,101800,824402080,6650,6640,6650,6640,113
20240103,101700,823651730,6640,6640,6640,6640,24
20240103,101600,823492370,6640,6640,6640,6640,105
20240103,101500,822795170,6640,6650,6650,6640,1193
20240103,101400,814872640,6640,6630,6640,6630,36
20240103,101300,814633920,6640,6650,6660,6640,1917
20240103,101200,801902210,6640,6650,6650,6640,553
20240103,101100,798229640,6660,6660,6660,6660,1
20240103,101000,798222980,6660,6660,6660,6660,4
20240103,100900,798196340,6640,6640,6640,6640,1023
20240103,100800,791403620,6650,6660,6660,6650,11121
20240103,100700,717448960,6650,6660,6660,6650,244
20240103,100600,715825150,6660,6660,6660,6650,45
20240103,100500,715525500,6660,6660,6660,6660,598
20240103,100400,711542820,6660,6650,6660,6650,102
20240103,100300,710864500,6660,6670,6670,6660,366
20240103,100200,708426890,6660,6660,6660,6660,240
20240103,100100,706828490,6670,6660,6670,6660,528
20240103,100000,703311000,6660,6680,6680,6660,2242
20240103,095900,688362290,6690,6690,6690,6690,214
20240103,095800,686930630,6680,6680,6690,6680,267
20240103,095700,685147020,6680,6680,6680,6680,109
20240103,095600,684418900,6680,6680,6680,6680,358
20240103,095500,682027460,6690,6690,6690,6690,20
20240103,095400,681893660,6690,6680,6690,6680,90
20240103,095300,681291640,6680,6680,6680,6680,244
20240103,095200,679661720,6680,6690,6690,6680,704
20240103,095100,674958800,6690,6690,6690,6690,200
20240103,095000,673620800,6680,6680,6680,6680,100
20240103,094900,672952800,6680,6680,6680,6680,49
20240103,094800,672625480,6670,6680,6710,6670,3597
20240103,094700,648596040,6680,6680,6680,6680,102
20240103,094600,647914680,6680,6700,6700,6680,610
20240103,094500,643833110,6690,6700,6700,6690,47
20240103,094400,643518320,6700,6700,6700,6700,315
20240103,094300,641407820,6700,6710,6720,6700,2331
20240103,094200,625785250,6710,6710,6710,6710,444
20240103,094100,622806010,6720,6730,6730,6710,570
20240103,094000,618976300,6710,6730,6730,6710,1113
20240103,093900,611491460,6730,6710,6730,6710,2183
20240103,093800,596808090,6710,6730,6730,6710,87
20240103,093700,596223300,6730,6700,6730,6700,3463
20240103,093600,572953610,6710,6710,6720,6710,597
20240103,093500,568944740,6720,6700,6720,6700,207
20240103,093400,567555840,6730,6690,6730,6690,3177
20240103,093300,546205450,6690,6690,6710,6690,811
20240103,093200,540773870,6690,6690,6690,6690,70
20240103,093100,540305570,6690,6690,6690,6690,652
20240103,093000,535943690,6690,6710,6710,6690,1850
20240103,092900,523549210,6710,6730,6730,6700,5516
20240103,092800,486573500,6720,6720,6730,6700,5478
20240103,092700,449738540,6720,6720,6720,6710,4513
20240103,092600,419422980,6720,6700,6720,6700,3028
20240103,092500,399111730,6680,6670,6720,6650,5863
20240103,092400,359868470,6690,6670,6690,6660,8327
20240103,092300,304241200,6670,6660,6670,6660,950
20240103,092200,297910000,6660,6650,6670,6650,825
20240103,092100,292418170,6660,6660,6660,6660,37
20240103,092000,292171750,6650,6650,6660,6650,417
20240103,091900,289398680,6650,6660,6660,6640,6019
20240103,091800,249314620,6660,6680,6680,6660,2057
20240103,091700,235589680,6670,6660,6670,6660,535
20240103,091600,232026330,6670,6670,6670,6660,1863
20240103,091500,219604590,6650,6630,6650,6620,1915
20240103,091400,206882440,6620,6620,6620,6620,1627
20240103,091300,196111700,6620,6620,6620,6620,1540
20240103,091200,185916900,6610,6610,6610,6610,308
20240103,091100,183881020,6610,6620,6620,6610,1570
20240103,091000,173498190,6620,6620,6620,6620,1632
20240103,090900,162694350,6630,6620,6630,6610,152
20240103,090800,161688020,6630,6630,6630,6630,70
20240103,090700,161223920,6630,6600,6630,6600,3991
20240103,090600,134836520,6610,6600,6610,6590,1001
20240103,090500,128230900,6600,6580,6600,6580,1190
20240103,090400,120387850,6590,6590,6610,6580,2824
20240103,090300,101764220,6600,6590,6600,6590,1977
20240103,090200,88734790,6620,6590,6620,6580,417
20240103,090100,85987260,6590,6570,6620,6560,1678
20240103,090000,74943720,6580,6630,6630,6580,11189