stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,185000,2122192980,7850,7850,7850,7850,14272
20240108,184900,2122192980,7850,7850,7850,7850,0
20240108,184800,2122192980,7850,7850,7850,7850,0
20240108,184700,2122192980,7850,7850,7850,7850,0
20240108,184600,2122192980,7850,7850,7850,7850,0
20240108,184500,2122192980,7850,7850,7850,7850,0
20240108,184400,2122192980,7850,7850,7850,7850,0
20240108,184300,2122192980,7850,7850,7850,7850,0
20240108,184200,2122192980,7850,7850,7850,7850,0
20240108,184100,2122192980,7850,7850,7850,7850,0
20240108,184000,2122192980,7850,7850,7850,7850,0
20240108,183900,2122192980,7850,7850,7850,7850,0
20240108,183800,2122192980,7850,7850,7850,7850,0
20240108,183700,2122192980,7850,7850,7850,7850,0
20240108,183600,2122192980,7850,7850,7850,7850,0
20240108,183500,2122192980,7850,7850,7850,7850,0
20240108,183400,2122192980,7850,7850,7850,7850,0
20240108,183300,2122192980,7850,7850,7850,7850,0
20240108,183200,2122192980,7850,7850,7850,7850,0
20240108,183100,2122192980,7850,7850,7850,7850,0
20240108,183000,2122192980,7850,7850,7850,7850,0
20240108,182900,2122192980,7850,7850,7850,7850,0
20240108,182800,2122192980,7850,7850,7850,7850,0
20240108,182700,2122192980,7850,7850,7850,7850,0
20240108,182600,2122192980,7850,7850,7850,7850,0
20240108,182500,2122192980,7850,7850,7850,7850,0
20240108,182400,2122192980,7850,7850,7850,7850,0
20240108,182300,2122192980,7850,7850,7850,7850,0
20240108,182200,2122192980,7850,7850,7850,7850,0
20240108,182100,2122192980,7850,7850,7850,7850,0
20240108,182000,2122192980,7850,7850,7850,7850,14272
20240108,181900,2122192980,7850,7850,7850,7850,0
20240108,181800,2122192980,7850,7850,7850,7850,0
20240108,181700,2122192980,7850,7850,7850,7850,0
20240108,181600,2122192980,7850,7850,7850,7850,0
20240108,181500,2122192980,7850,7850,7850,7850,0
20240108,181400,2122192980,7850,7850,7850,7850,0
20240108,181300,2122192980,7850,7850,7850,7850,0
20240108,181200,2122192980,7850,7850,7850,7850,0
20240108,181100,2122192980,7850,7850,7850,7850,0
20240108,181000,2122192980,7850,7850,7850,7850,0
20240108,180900,2122192980,7850,7850,7850,7850,0
20240108,180800,2122192980,7850,7850,7850,7850,0
20240108,180700,2122192980,7850,7850,7850,7850,0
20240108,180600,2122192980,7850,7850,7850,7850,0
20240108,180500,2122192980,7850,7850,7850,7850,0
20240108,180400,2122192980,7850,7850,7850,7850,0
20240108,180300,2122192980,7850,7850,7850,7850,0
20240108,180200,2122192980,7850,7850,7850,7850,0
20240108,180100,2122192980,7850,7850,7850,7850,0
20240108,180000,2122192980,7850,7850,7850,7850,0
20240108,175900,2122192980,7850,7850,7850,7850,0
20240108,175800,2122192980,7850,7850,7850,7850,0
20240108,175700,2122192980,7850,7850,7850,7850,0
20240108,175600,2122192980,7850,7850,7850,7850,0
20240108,175500,2122192980,7850,7850,7850,7850,0
20240108,175400,2122192980,7850,7850,7850,7850,0
20240108,175300,2122192980,7850,7850,7850,7850,0
20240108,175200,2122192980,7850,7850,7850,7850,0
20240108,175100,2122192980,7850,7850,7850,7850,0
20240108,175000,2122192980,7850,7850,7850,7850,14272
20240108,174900,2122192980,7850,7850,7850,7850,0
20240108,174800,2122192980,7850,7850,7850,7850,0
20240108,174700,2122192980,7850,7850,7850,7850,0
20240108,174600,2122192980,7850,7850,7850,7850,0
20240108,174500,2122192980,7850,7850,7850,7850,0
20240108,174400,2122192980,7850,7850,7850,7850,0
20240108,174300,2122192980,7850,7850,7850,7850,0
20240108,174200,2122192980,7850,7850,7850,7850,0
20240108,174100,2122192980,7850,7850,7850,7850,0
20240108,174000,2122192980,7850,7850,7850,7850,0
20240108,173900,2122192980,7850,7850,7850,7850,0
20240108,173800,2122192980,7850,7850,7850,7850,0
20240108,173700,2122192980,7850,7850,7850,7850,0
20240108,173600,2122192980,7850,7850,7850,7850,0
20240108,173500,2122192980,7850,7850,7850,7850,0
20240108,173400,2122192980,7850,7850,7850,7850,0
20240108,173300,2122192980,7850,7850,7850,7850,0
20240108,173200,2122192980,7850,7850,7850,7850,0
20240108,173100,2122192980,7850,7850,7850,7850,0
20240108,173000,2122192980,7850,7850,7850,7850,0
20240108,172900,2122192980,7850,7850,7850,7850,0
20240108,172800,2122192980,7850,7850,7850,7850,0
20240108,172700,2122192980,7850,7850,7850,7850,0
20240108,172600,2122192980,7850,7850,7850,7850,0
20240108,172500,2122192980,7850,7850,7850,7850,0
20240108,172400,2122192980,7850,7850,7850,7850,0
20240108,172300,2122192980,7850,7850,7850,7850,0
20240108,172200,2122192980,7850,7850,7850,7850,0
20240108,172100,2122192980,7850,7850,7850,7850,0
20240108,172000,2122192980,7850,7850,7850,7850,14272
20240108,171900,2122192980,7850,7850,7850,7850,0
20240108,171800,2122192980,7850,7850,7850,7850,0
20240108,171700,2122192980,7850,7850,7850,7850,0
20240108,171600,2122192980,7850,7850,7850,7850,0
20240108,171500,2122192980,7850,7850,7850,7850,0
20240108,171400,2122192980,7850,7850,7850,7850,0
20240108,171300,2122192980,7850,7850,7850,7850,0
20240108,171200,2122192980,7850,7850,7850,7850,0
20240108,171100,2122192980,7850,7850,7850,7850,0
20240108,171000,2122192980,7850,7850,7850,7850,0
20240108,170900,2122192980,7850,7850,7850,7850,0
20240108,170800,2122192980,7850,7850,7850,7850,0
20240108,170700,2122192980,7850,7850,7850,7850,0
20240108,170600,2122192980,7850,7850,7850,7850,0
20240108,170500,2122192980,7850,7850,7850,7850,0
20240108,170400,2122192980,7850,7850,7850,7850,0
20240108,170300,2122192980,7850,7850,7850,7850,0
20240108,170200,2122192980,7850,7850,7850,7850,0
20240108,170100,2122192980,7850,7850,7850,7850,0
20240108,170000,2122192980,7850,7850,7850,7850,0
20240108,165900,2122192980,7850,7850,7850,7850,0
20240108,165800,2122192980,7850,7850,7850,7850,0
20240108,165700,2122192980,7850,7850,7850,7850,0
20240108,165600,2122192980,7850,7850,7850,7850,0
20240108,165500,2122192980,7850,7850,7850,7850,0
20240108,165400,2122192980,7850,7850,7850,7850,0
20240108,165300,2122192980,7850,7850,7850,7850,0
20240108,165200,2122192980,7850,7850,7850,7850,0
20240108,165100,2122192980,7850,7850,7850,7850,0
20240108,165000,2122192980,7850,7850,7850,7850,14272
20240108,164900,2122192980,7850,7850,7850,7850,0
20240108,164800,2122192980,7850,7850,7850,7850,0
20240108,164700,2122192980,7850,7850,7850,7850,0
20240108,164600,2122192980,7850,7850,7850,7850,0
20240108,164500,2122192980,7850,7850,7850,7850,0
20240108,164400,2122192980,7850,7850,7850,7850,0
20240108,164300,2122192980,7850,7850,7850,7850,0
20240108,164200,2122192980,7850,7850,7850,7850,0
20240108,164100,2122192980,7850,7850,7850,7850,0
20240108,164000,2122192980,7850,7850,7850,7850,0
20240108,163900,2122192980,7850,7850,7850,7850,0
20240108,163800,2122192980,7850,7850,7850,7850,0
20240108,163700,2122192980,7850,7850,7850,7850,0
20240108,163600,2122192980,7850,7850,7850,7850,0
20240108,163500,2122192980,7850,7850,7850,7850,0
20240108,163400,2122192980,7850,7850,7850,7850,0
20240108,163300,2122192980,7850,7850,7850,7850,0
20240108,163200,2122192980,7850,7850,7850,7850,0
20240108,163100,2122192980,7850,7850,7850,7850,0
20240108,163000,2122192980,7850,7850,7850,7850,0
20240108,162900,2122192980,7850,7850,7850,7850,0
20240108,162800,2122192980,7850,7850,7850,7850,0
20240108,162700,2122192980,7850,7850,7850,7850,0
20240108,162600,2122192980,7850,7850,7850,7850,0
20240108,162500,2122192980,7850,7850,7850,7850,0
20240108,162400,2122192980,7850,7850,7850,7850,0
20240108,162300,2122192980,7850,7850,7850,7850,0
20240108,162200,2122192980,7850,7850,7850,7850,0
20240108,162100,2122192980,7850,7850,7850,7850,0
20240108,162000,2122192980,7850,7850,7850,7850,14272
20240108,161900,2122192980,7850,7850,7850,7850,0
20240108,161800,2122192980,7850,7850,7850,7850,0
20240108,161700,2122192980,7850,7850,7850,7850,0
20240108,161600,2122192980,7850,7850,7850,7850,0
20240108,161500,2122192980,7850,7850,7850,7850,0
20240108,161400,2122192980,7850,7850,7850,7850,0
20240108,161300,2122192980,7850,7850,7850,7850,0
20240108,161200,2122192980,7850,7850,7850,7850,0
20240108,161100,2122192980,7850,7850,7850,7850,0
20240108,161000,2122192980,7850,7850,7850,7850,0
20240108,160900,2122192980,7850,7850,7850,7850,0
20240108,160800,2122192980,7850,7850,7850,7850,0
20240108,160700,2122192980,7850,7850,7850,7850,0
20240108,160600,2122192980,7850,7850,7850,7850,0
20240108,160500,2122192980,7850,7850,7850,7850,0
20240108,160400,2122192980,7850,7850,7850,7850,0
20240108,160300,2122192980,7850,7850,7850,7850,0
20240108,160200,2122192980,7850,7850,7850,7850,0
20240108,160100,2122192980,7850,7850,7850,7850,0
20240108,160000,2122192980,7850,7850,7850,7850,0
20240108,155900,2122192980,7850,7850,7850,7850,0
20240108,155800,2122192980,7850,7850,7850,7850,0
20240108,155700,2122192980,7850,7850,7850,7850,0
20240108,155600,2122192980,7850,7850,7850,7850,0
20240108,155500,2122192980,7850,7850,7850,7850,0
20240108,155400,2122192980,7850,7850,7850,7850,0
20240108,155300,2122192980,7850,7850,7850,7850,0
20240108,155200,2122192980,7850,7850,7850,7850,0
20240108,155100,2122192980,7850,7850,7850,7850,0
20240108,155000,2122192980,7850,7850,7850,7850,14272
20240108,154900,2122192980,7850,7850,7850,7850,0
20240108,154800,2122192980,7850,7850,7850,7850,0
20240108,154700,2122192980,7850,7850,7850,7850,0
20240108,154600,2122192980,7850,7850,7850,7850,0
20240108,154500,2122192980,7850,7850,7850,7850,0
20240108,154400,2122192980,7850,7850,7850,7850,0
20240108,154300,2122192980,7850,7850,7850,7850,0
20240108,154200,2122192980,7850,7850,7850,7850,0
20240108,154100,2122192980,7850,7850,7850,7850,0
20240108,154000,2122192980,7850,7850,7850,7850,0
20240108,153900,2122192980,7850,7850,7850,7850,0
20240108,153800,2122192980,7850,7850,7850,7850,0
20240108,153700,2122192980,7850,7850,7850,7850,0
20240108,153600,2122192980,7850,7850,7850,7850,0
20240108,153500,2122192980,7850,7850,7850,7850,0
20240108,153400,2122192980,7850,7850,7850,7850,0
20240108,153300,2122192980,7850,7850,7850,7850,0
20240108,153200,2122192980,7850,7850,7850,7850,0
20240108,153100,2122192980,7850,7850,7850,7850,0
20240108,153000,2122192980,7850,7850,7850,7850,14272
20240108,152900,2010157780,7890,7890,7890,7890,0
20240108,152800,2010157780,7890,7890,7890,7890,0
20240108,152700,2010157780,7890,7890,7890,7890,0
20240108,152600,2010157780,7890,7890,7890,7890,0
20240108,152500,2010157780,7890,7890,7890,7890,0
20240108,152400,2010157780,7890,7890,7890,7890,0
20240108,152300,2010157780,7890,7890,7890,7890,0
20240108,152200,2010157780,7890,7890,7890,7890,0
20240108,152100,2010157780,7890,7890,7890,7890,0
20240108,152000,2010157780,7890,7890,7890,7890,0
20240108,151900,2010157780,7890,7900,7900,7890,836
20240108,151800,2003560210,7900,7900,7900,7890,74
20240108,151700,2002975720,7900,7910,7920,7900,1121
20240108,151600,1994107530,7920,7920,7920,7920,50
20240108,151500,1993711530,7900,7900,7900,7900,10
20240108,151400,1993632530,7900,7890,7900,7890,806
20240108,151300,1987267130,7890,7890,7890,7890,145
20240108,151200,1986123080,7880,7890,7890,7870,11618
20240108,151100,1894539970,7900,7900,7910,7900,1341
20240108,151000,1883946050,7900,7900,7910,7900,546
20240108,150900,1879632270,7910,7910,7910,7910,21
20240108,150800,1879466160,7900,7900,7900,7900,1415
20240108,150700,1868287660,7910,7910,7910,7910,1699
20240108,150600,1854848570,7920,7920,7920,7920,4
20240108,150500,1854816890,7920,7920,7920,7920,1
20240108,150400,1854808970,7920,7920,7920,7920,265
20240108,150300,1852710170,7910,7910,7920,7910,186
20240108,150200,1851238810,7910,7910,7910,7910,50
20240108,150100,1850843310,7920,7920,7920,7920,9
20240108,150000,1850772030,7920,7910,7920,7910,226
20240108,145900,1848984110,7910,7920,7920,7910,370
20240108,145800,1846057400,7920,7920,7920,7920,0
20240108,145700,1846057400,7920,7920,7920,7920,77
20240108,145600,1845447560,7920,7920,7920,7920,60
20240108,145500,1844972360,7920,7920,7920,7920,1
20240108,145400,1844964440,7920,7910,7920,7910,131
20240108,145300,1843928130,7910,7920,7920,7910,23
20240108,145200,1843746010,7920,7920,7920,7920,6
20240108,145100,1843698490,7920,7920,7920,7920,0
20240108,145000,1843698490,7920,7920,7920,7920,100
20240108,144900,1842906490,7920,7920,7920,7920,4206
20240108,144800,1809594970,7930,7930,7930,7930,6
20240108,144700,1809547390,7930,7920,7930,7920,671
20240108,144600,1804232860,7920,7920,7920,7920,265
20240108,144500,1802134060,7910,7920,7920,7910,56
20240108,144400,1801691050,7910,7910,7910,7910,0
20240108,144300,1801691050,7910,7910,7910,7910,0
20240108,144200,1801691050,7910,7910,7910,7910,40
20240108,144100,1801374650,7910,7910,7910,7910,0
20240108,144000,1801374650,7910,7910,7910,7910,0
20240108,143900,1801374650,7910,7910,7910,7910,10
20240108,143800,1801295550,7910,7910,7910,7910,0
20240108,143700,1801295550,7910,7910,7910,7910,42
20240108,143600,1800963330,7910,7910,7910,7910,36
20240108,143500,1800678570,7900,7900,7900,7900,0
20240108,143400,1800678570,7900,7900,7900,7900,1008
20240108,143300,1792715370,7900,7900,7900,7900,12
20240108,143200,1792620570,7900,7900,7910,7900,25
20240108,143100,1792422970,7910,7910,7910,7910,10
20240108,143000,1792343870,7900,7900,7900,7900,0
20240108,142900,1792343870,7900,7910,7910,7900,3068
20240108,142800,1768095400,7910,7910,7910,7910,285
20240108,142700,1765841050,7910,7910,7910,7900,2772
20240108,142600,1743936360,7900,7920,7920,7900,2270
20240108,142500,1725984770,7930,7930,7930,7930,63
20240108,142400,1725485180,7920,7920,7920,7920,39
20240108,142300,1725176300,7920,7920,7920,7920,0
20240108,142200,1725176300,7920,7920,7920,7920,221
20240108,142100,1723425980,7920,7920,7920,7920,129
20240108,142000,1722404300,7920,7920,7920,7920,262
20240108,141900,1720329260,7920,7920,7920,7920,178
20240108,141800,1718919500,7920,7930,7930,7920,200
20240108,141700,1717335470,7930,7930,7930,7930,482
20240108,141600,1713513210,7930,7930,7930,7930,55
20240108,141500,1713077060,7940,7940,7940,7940,1
20240108,141400,1713069120,7920,7920,7920,7920,10
20240108,141300,1712989920,7910,7910,7910,7910,0
20240108,141200,1712989920,7910,7910,7910,7910,0
20240108,141100,1712989920,7910,7930,7930,7910,1426
20240108,141000,1701696560,7930,7930,7930,7930,1392
20240108,140900,1690658000,7950,7950,7950,7950,100
20240108,140800,1689863000,7950,7950,7950,7950,429
20240108,140700,1686452450,7930,7930,7930,7930,310
20240108,140600,1683994150,7940,7940,7940,7940,382
20240108,140500,1680961070,7940,7940,7940,7940,120
20240108,140400,1680008270,7940,7930,7940,7920,215
20240108,140300,1678304610,7920,7920,7920,7920,40
20240108,140200,1677987810,7920,7910,7920,7910,2164
20240108,140100,1660861570,7910,7910,7910,7910,50
20240108,140000,1660466070,7910,7910,7910,7910,380
20240108,135900,1657460270,7920,7920,7920,7910,626
20240108,135800,1652507350,7920,7920,7920,7920,21
20240108,135700,1652341030,7920,7920,7920,7920,401
20240108,135600,1649165110,7920,7910,7920,7910,1019
20240108,135500,1641103950,7920,7910,7920,7910,334
20240108,135400,1638458680,7920,7920,7920,7920,2
20240108,135300,1638442840,7920,7920,7920,7920,50
20240108,135200,1638046840,7920,7920,7920,7910,506
20240108,135100,1634039480,7920,7930,7930,7920,1141
20240108,135000,1625002570,7950,7940,7950,7940,15
20240108,134900,1624883420,7950,7920,7950,7920,401
20240108,134800,1621707470,7920,7920,7920,7920,635
20240108,134700,1616678270,7930,7950,7950,7930,333
20240108,134600,1614032250,7950,7950,7950,7920,32
20240108,134500,1613778150,7920,7940,7950,7920,1225
20240108,134400,1604074400,7950,7950,7950,7950,51
20240108,134300,1603668950,7930,7930,7930,7920,23
20240108,134200,1603486670,7920,7920,7920,7910,1962
20240108,134100,1587964090,7920,7920,7930,7920,1552
20240108,134000,1575672230,7920,7920,7920,7920,19
20240108,133900,1575521750,7930,7930,7930,7930,207
20240108,133800,1573880240,7930,7950,7950,7930,203
20240108,133700,1572270430,7960,7930,7960,7930,512
20240108,133600,1568201220,7930,7940,7940,7930,21
20240108,133500,1568034670,7940,7940,7950,7930,212
20240108,133400,1566351480,7960,7960,7960,7960,1
20240108,133300,1566343520,7950,7950,7950,7950,107
20240108,133200,1565492870,7950,7950,7950,7950,0
20240108,133100,1565492870,7950,7950,7950,7950,0
20240108,133000,1565492870,7950,7950,7950,7950,1
20240108,132900,1565484920,7950,7930,7950,7920,1364
20240108,132800,1554668440,7930,7960,7960,7930,58
20240108,132700,1554207720,7970,7970,7970,7960,20
20240108,132600,1554048420,7970,7970,7970,7970,6
20240108,132500,1554000600,7980,7960,7980,7920,530
20240108,132400,1549801840,7960,7960,7960,7960,31
20240108,132300,1549555080,7930,7930,7930,7930,0
20240108,132200,1549555080,7930,7930,7930,7930,45
20240108,132100,1549198230,7920,7920,7930,7920,419
20240108,132000,1545877390,7920,7930,7930,7920,167
20240108,131900,1544553310,7930,7920,7930,7920,221
20240108,131800,1542802890,7920,7920,7920,7920,50
20240108,131700,1542406890,7920,7920,7920,7920,810
20240108,131600,1535991690,7920,7930,7930,7920,1121
20240108,131500,1527113320,7930,7930,7930,7920,45
20240108,131400,1526756670,7930,7920,7930,7920,117
20240108,131300,1525829860,7920,7920,7920,7920,117
20240108,131200,1524903220,7920,7930,7930,7920,2006
20240108,131100,1509015640,7920,7930,7930,7920,35
20240108,131000,1508738410,7930,7920,7930,7920,665
20240108,130900,1503470500,7920,7930,7930,7920,2914
20240108,130800,1480362630,7940,7950,7950,7940,2396
20240108,130700,1461336400,7950,7950,7960,7950,1036
20240108,130600,1453100170,7960,7950,7960,7950,1603
20240108,130500,1440356200,7960,7960,7960,7960,2
20240108,130400,1440340280,7950,7950,7950,7950,21
20240108,130300,1440173330,7960,7960,7960,7940,3796
20240108,130200,1409994360,7970,7950,7970,7950,16
20240108,130100,1409867000,7960,7960,7970,7960,467
20240108,130000,1406149660,7960,7960,7960,7950,1156
20240108,125900,1396948220,7960,7960,7960,7960,53
20240108,125800,1396526340,7960,7960,7960,7960,3
20240108,125700,1396502460,7960,7970,7970,7960,905
20240108,125600,1389298440,7980,7980,7990,7980,18
20240108,125500,1389154790,7990,7960,7990,7960,1889
20240108,125400,1374118210,7960,7970,7970,7960,388
20240108,125300,1371026950,7970,7990,8000,7960,739
20240108,125200,1365141570,8000,7990,8000,7970,1030
20240108,125100,1356931950,8000,7990,8000,7970,293
20240108,125000,1354596430,8000,7990,8000,7980,1654
20240108,124900,1341395580,7990,7990,7990,7990,40
20240108,124800,1341075980,8010,7980,8010,7980,109
20240108,124700,1340204390,7970,7970,7970,7970,351
20240108,124600,1337406920,7970,7970,7970,7970,5
20240108,124500,1337367070,7970,7970,7970,7970,0
20240108,124400,1337367070,7970,7970,7970,7970,125
20240108,124300,1336370820,7970,7970,7970,7970,28
20240108,124200,1336147660,7970,7970,7970,7970,37
20240108,124100,1335852770,7970,7970,7970,7970,1322
20240108,124000,1325316430,7970,7970,7970,7970,1
20240108,123900,1325308460,7960,7960,7960,7960,1253
20240108,123800,1315334580,7970,7970,7970,7970,12
20240108,123700,1315238940,7970,7970,7970,7970,700
20240108,123600,1309659940,7970,7960,7970,7960,49
20240108,123500,1309269610,7960,7960,7960,7960,21
20240108,123400,1309102450,7970,7970,7970,7970,210
20240108,123300,1307428750,7960,7960,7960,7960,100
20240108,123200,1306632750,7960,7960,7960,7960,1
20240108,123100,1306624790,7960,7960,7960,7960,50
20240108,123000,1306226790,7970,7960,7970,7960,261
20240108,122900,1304146740,7950,7960,7970,7950,3098
20240108,122800,1279469760,7970,7970,7970,7970,2
20240108,122700,1279453820,7970,7970,7970,7970,213
20240108,122600,1277756210,7970,7970,7970,7970,0
20240108,122500,1277756210,7970,7970,7970,7970,10
20240108,122400,1277676510,7970,7970,7970,7970,108
20240108,122300,1276815750,7970,7970,7970,7970,12
20240108,122200,1276720110,7970,7970,7970,7970,10
20240108,122100,1276640410,7970,7960,7970,7960,144
20240108,122000,1275493980,7960,7960,7960,7960,150
20240108,121900,1274299980,7970,7970,7970,7970,156
20240108,121800,1273056660,7970,7970,7970,7970,0
20240108,121700,1273056660,7970,7970,7970,7970,2
20240108,121600,1273040720,7970,7970,7970,7970,0
20240108,121500,1273040720,7970,7970,7970,7970,0
20240108,121400,1273040720,7970,7970,7970,7970,0
20240108,121300,1273040720,7970,7970,7970,7970,3
20240108,121200,1273016810,7970,7970,7970,7970,0
20240108,121100,1273016810,7970,7970,7970,7970,0
20240108,121000,1273016810,7970,7970,7970,7970,0
20240108,120900,1273016810,7970,7970,7970,7970,8
20240108,120800,1272953050,7970,7970,7970,7970,0
20240108,120700,1272953050,7970,7970,7970,7970,0
20240108,120600,1272953050,7970,7970,7970,7960,284
20240108,120500,1270692090,7970,7970,7970,7970,4
20240108,120400,1270660210,7970,7970,7970,7970,23
20240108,120300,1270476900,7970,7980,7980,7970,329
20240108,120200,1267852320,8010,8010,8010,8010,0
20240108,120100,1267852320,8010,8010,8010,8010,0
20240108,120000,1267852320,8010,8010,8010,8010,1
20240108,115900,1267844310,8000,8000,8000,8000,0
20240108,115800,1267844310,8000,8000,8000,8000,1
20240108,115700,1267836310,8000,8000,8000,8000,0
20240108,115600,1267836310,8000,8010,8010,7960,643
20240108,115500,1262693450,8010,7960,8010,7960,202
20240108,115400,1261082420,7970,7970,7970,7970,15
20240108,115300,1260962870,7970,7970,7970,7970,0
20240108,115200,1260962870,7970,7970,7970,7970,204
20240108,115100,1259336990,7970,7970,7970,7970,142
20240108,115000,1258205250,7970,7970,7970,7960,627
20240108,114900,1253209280,7970,7970,7970,7970,30
20240108,114800,1252970180,7970,7970,7970,7970,0
20240108,114700,1252970180,7970,7970,7970,7970,0
20240108,114600,1252970180,7970,7990,7990,7970,287
20240108,114500,1250680380,7990,8000,8000,7990,64
20240108,114400,1250168390,7990,7990,7990,7990,424
20240108,114300,1246780630,8000,8000,8000,8000,1
20240108,114200,1246772630,7990,7990,7990,7990,0
20240108,114100,1246772630,7990,7990,7990,7990,0
20240108,114000,1246772630,7990,7990,7990,7990,656
20240108,113900,1241531190,7990,7990,7990,7990,0
20240108,113800,1241531190,7990,7990,7990,7990,1
20240108,113700,1241523200,7960,7970,7970,7960,5538
20240108,113600,1197440660,7970,7960,7970,7960,34
20240108,113500,1197169880,7970,7970,7970,7960,130
20240108,113400,1196134980,7970,7980,7980,7970,715
20240108,113300,1190431940,7980,7980,7980,7980,0
20240108,113200,1190431940,7980,7980,7980,7980,0
20240108,113100,1190431940,7980,7980,7980,7980,10
20240108,113000,1190352140,7980,7980,7980,7980,0
20240108,112900,1190352140,7980,7980,7980,7980,630
20240108,112800,1185324740,7980,7990,7990,7980,2022
20240108,112700,1169170630,7990,7990,7990,7990,50
20240108,112600,1168771130,7990,7990,7990,7990,0
20240108,112500,1168771130,7990,7990,7990,7990,0
20240108,112400,1168771130,7990,7990,7990,7990,0
20240108,112300,1168771130,7990,8000,8000,7990,540
20240108,112200,1164456130,7990,8000,8000,7990,700
20240108,112100,1158857090,8010,8010,8010,8010,6
20240108,112000,1158809030,8010,8010,8010,8000,29
20240108,111900,1158576910,8010,8010,8010,8010,239
20240108,111800,1156662520,8010,8010,8010,8010,148
20240108,111700,1155477040,8010,8010,8010,8010,10
20240108,111600,1155396940,8000,8000,8000,8000,449
20240108,111500,1151804940,7990,7990,7990,7990,0
20240108,111400,1151804940,7990,8000,8000,7990,7
20240108,111300,1151748990,8000,8000,8000,8000,10
20240108,111200,1151668990,8000,8000,8000,8000,25
20240108,111100,1151468990,8000,8000,8000,8000,269
20240108,111000,1149316990,8000,8000,8000,8000,0
20240108,110900,1149316990,8000,8010,8010,8000,544
20240108,110800,1144963880,8000,8000,8000,8000,100
20240108,110700,1144163880,8000,8000,8000,8000,0
20240108,110600,1144163880,8000,8010,8010,8000,4
20240108,110500,1144131850,8010,8020,8020,8010,277
20240108,110400,1141912080,8020,8020,8020,8020,8
20240108,110300,1141847920,8010,8010,8010,8010,80
20240108,110200,1141207120,8010,8010,8010,8010,56
20240108,110100,1140758560,8010,8010,8010,8000,551
20240108,110000,1136346440,8010,8030,8040,8010,1933
20240108,105900,1120825040,8020,8010,8020,8010,512
20240108,105800,1116719360,8010,8020,8020,8010,200
20240108,105700,1115116360,8010,8010,8010,8010,788
20240108,105600,1108804480,8010,8000,8020,8000,422
20240108,105500,1105425490,8020,8000,8030,8000,18
20240108,105400,1105281140,8030,8000,8030,8000,1140
20240108,105300,1096135030,8020,8000,8020,8000,109
20240108,105200,1095261970,8000,8030,8030,8000,724
20240108,105100,1089456510,8020,8020,8020,8020,15
20240108,105000,1089336210,8020,8020,8020,8000,1319
20240108,104900,1078758930,8010,8000,8010,7990,1816
20240108,104800,1064230410,8000,7970,8000,7970,2405
20240108,104700,1045039190,7970,7960,7970,7960,278
20240108,104600,1042826210,7960,7960,7960,7960,0
20240108,104500,1042826210,7960,7960,7960,7960,0
20240108,104400,1042826210,7960,7960,7960,7960,3
20240108,104300,1042802330,7970,7970,7970,7970,3
20240108,104200,1042778420,7970,7970,7970,7970,30
20240108,104100,1042539320,7970,7970,7970,7960,125
20240108,104000,1041543080,7970,7960,7970,7960,527
20240108,103900,1037344400,7960,7960,7960,7960,2
20240108,103800,1037328480,7970,7960,7970,7960,419
20240108,103700,1033993230,7970,7950,7970,7950,33
20240108,103600,1033730660,7950,7950,7950,7950,0
20240108,103500,1033730660,7950,7970,7970,7940,1406
20240108,103400,1022546960,7970,7980,7980,7970,115
20240108,103300,1021630260,7960,7960,7960,7960,3
20240108,103200,1021606380,7980,7960,7980,7950,403
20240108,103100,1018394860,7970,7940,7970,7940,1125
20240108,103000,1009454480,7940,7930,7940,7930,441
20240108,102900,1005953940,7940,7940,7940,7930,447
20240108,102800,1002408120,7930,7940,7940,7930,631
20240108,102700,997403180,7940,7940,7940,7940,602
20240108,102600,992623300,7940,7940,7940,7940,60
20240108,102500,992146900,7940,7940,7940,7940,2
20240108,102400,992131020,7950,7950,7950,7940,1406
20240108,102300,980963320,7950,7950,7950,7940,977
20240108,102200,973204800,7950,7950,7950,7950,250
20240108,102100,971217300,7940,7940,7940,7930,67
20240108,102000,970685450,7940,7940,7940,7930,745
20240108,101900,964770250,7940,7940,7940,7940,243
20240108,101800,962840830,7940,7940,7940,7940,78
20240108,101700,962221510,7940,7940,7940,7940,25
20240108,101600,962023010,7940,7950,7960,7940,478
20240108,101500,958226660,7950,7950,7960,7940,1315
20240108,101400,947782950,7950,7950,7950,7950,273
20240108,101300,945612600,7950,7960,7960,7940,2136
20240108,101200,928638770,7960,7960,7960,7950,159
20240108,101100,927374130,7960,7970,7970,7960,762
20240108,101000,921308330,7970,7960,7970,7960,223
20240108,100900,919531030,7970,7970,7970,7970,221
20240108,100800,917769660,7970,7970,7970,7970,100
20240108,100700,916972660,7970,7970,7970,7970,39
20240108,100600,916661830,7970,7970,7970,7970,6
20240108,100500,916614010,7970,7970,7970,7970,150
20240108,100400,915418510,7970,7950,7970,7950,629
20240108,100300,910409570,7960,7960,7960,7950,27
20240108,100200,910194850,7960,7960,7960,7950,113
20240108,100100,909296370,7960,7960,7960,7960,5
20240108,100000,909256570,7960,7970,7970,7960,483
20240108,095900,905411790,7970,7960,7970,7960,52
20240108,095800,904997600,7960,7970,7970,7960,1248
20240108,095700,895062880,7970,7980,7980,7970,27
20240108,095600,894847680,7980,7970,7980,7960,115
20240108,095500,893931020,7970,7970,7970,7970,2
20240108,095400,893915080,7980,7970,7980,7970,854
20240108,095300,887104240,7970,7950,7970,7950,488
20240108,095200,883219290,7950,7950,7950,7950,395
20240108,095100,880079040,7950,7950,7960,7950,369
20240108,095000,877145390,7950,7950,7950,7950,188
20240108,094900,875650790,7950,7950,7950,7940,12
20240108,094800,875555400,7940,7940,7940,7930,837
20240108,094700,868917610,7940,7940,7940,7940,707
20240108,094600,863304030,7940,7940,7940,7940,488
20240108,094500,859429310,7940,7940,7940,7930,592
20240108,094400,854732110,7940,7930,7950,7930,309
20240108,094300,852281600,7950,7940,7950,7930,182
20240108,094200,850835560,7950,7950,7950,7940,385
20240108,094100,847775250,7930,7940,7950,7930,641
20240108,094000,842691700,7950,7940,7960,7930,1562
20240108,093900,830296350,7940,7940,7940,7940,130
20240108,093800,829264150,7960,7970,7970,7930,391
20240108,093700,826157950,7960,7960,7960,7960,1503
20240108,093600,814194070,7960,7970,7970,7960,560
20240108,093500,809735960,7970,7970,7970,7960,902
20240108,093400,802547030,7970,7960,7970,7940,1316
20240108,093300,792076750,7960,7940,7960,7940,1196
20240108,093200,782580490,7940,7960,7970,7940,1095
20240108,093100,773873500,7960,7960,7960,7960,557
20240108,093000,769439780,7940,7940,7960,7930,135
20240108,092900,768366500,7920,7940,7940,7910,300
20240108,092800,765990470,7940,7910,7940,7910,2859
20240108,092700,743311850,7900,7900,7910,7900,1141
20240108,092600,734297250,7910,7900,7940,7900,834
20240108,092500,727702990,7900,7910,7920,7890,3984
20240108,092400,696250540,7910,7900,7920,7900,99
20240108,092300,695468240,7900,7920,7920,7900,3153
20240108,092200,670549370,7930,7960,7960,7930,2044
20240108,092100,654321700,7950,7930,7950,7930,1095
20240108,092000,645632090,7910,7910,7930,7900,5321
20240108,091900,603544960,7910,7910,7910,7900,223
20240108,091800,601781140,7900,7890,7910,7880,409
20240108,091700,598552830,7880,7910,7910,7880,3950
20240108,091600,567391310,7910,7920,7920,7880,8602
20240108,091500,499458260,7920,7920,7920,7910,1658
20240108,091400,486334590,7930,7920,7930,7920,604
20240108,091300,481549610,7920,7930,7930,7910,3764
20240108,091200,451726020,7930,7950,7970,7920,4608
20240108,091100,415165790,7970,7980,8000,7950,2393
20240108,091000,396101780,7980,7990,7990,7970,481
20240108,090900,392265910,7970,8010,8010,7970,13165
20240108,090800,287196030,8010,8000,8010,7990,774
20240108,090700,281005700,7990,7970,8000,7970,3682
20240108,090600,251594610,7970,7980,7980,7970,1170
20240108,090500,242269470,7980,8000,8000,7970,1369
20240108,090400,231348160,8000,8000,8010,7970,6956
20240108,090300,175786280,8000,8010,8020,8000,3013
20240108,090200,151666540,8020,8010,8060,8010,3240
20240108,090100,125697640,7990,8030,8070,7920,5997
20240108,090000,77793670,8020,8110,8120,8020,9592