stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,192700,2284558920,6650,6650,6650,6650,13148
20240102,192600,2284558920,6650,6650,6650,6650,0
20240102,192500,2284558920,6650,6650,6650,6650,0
20240102,192400,2284558920,6650,6650,6650,6650,0
20240102,192300,2284558920,6650,6650,6650,6650,0
20240102,192200,2284558920,6650,6650,6650,6650,0
20240102,192100,2284558920,6650,6650,6650,6650,0
20240102,192000,2284558920,6650,6650,6650,6650,0
20240102,191900,2284558920,6650,6650,6650,6650,0
20240102,191800,2284558920,6650,6650,6650,6650,0
20240102,191700,2284558920,6650,6650,6650,6650,0
20240102,191600,2284558920,6650,6650,6650,6650,0
20240102,191500,2284558920,6650,6650,6650,6650,0
20240102,191400,2284558920,6650,6650,6650,6650,0
20240102,191300,2284558920,6650,6650,6650,6650,0
20240102,191200,2284558920,6650,6650,6650,6650,0
20240102,191100,2284558920,6650,6650,6650,6650,0
20240102,191000,2284558920,6650,6650,6650,6650,0
20240102,190900,2284558920,6650,6650,6650,6650,0
20240102,190800,2284558920,6650,6650,6650,6650,0
20240102,190700,2284558920,6650,6650,6650,6650,0
20240102,190600,2284558920,6650,6650,6650,6650,0
20240102,190500,2284558920,6650,6650,6650,6650,0
20240102,190400,2284558920,6650,6650,6650,6650,0
20240102,190300,2284558920,6650,6650,6650,6650,0
20240102,190200,2284558920,6650,6650,6650,6650,0
20240102,190100,2284558920,6650,6650,6650,6650,0
20240102,190000,2284558920,6650,6650,6650,6650,0
20240102,185900,2284558920,6650,6650,6650,6650,0
20240102,185800,2284558920,6650,6650,6650,6650,0
20240102,185700,2284558920,6650,6650,6650,6650,13148
20240102,185600,2284558920,6650,6650,6650,6650,0
20240102,185500,2284558920,6650,6650,6650,6650,0
20240102,185400,2284558920,6650,6650,6650,6650,0
20240102,185300,2284558920,6650,6650,6650,6650,0
20240102,185200,2284558920,6650,6650,6650,6650,0
20240102,185100,2284558920,6650,6650,6650,6650,0
20240102,185000,2284558920,6650,6650,6650,6650,0
20240102,184900,2284558920,6650,6650,6650,6650,0
20240102,184800,2284558920,6650,6650,6650,6650,0
20240102,184700,2284558920,6650,6650,6650,6650,0
20240102,184600,2284558920,6650,6650,6650,6650,0
20240102,184500,2284558920,6650,6650,6650,6650,0
20240102,184400,2284558920,6650,6650,6650,6650,0
20240102,184300,2284558920,6650,6650,6650,6650,0
20240102,184200,2284558920,6650,6650,6650,6650,0
20240102,184100,2284558920,6650,6650,6650,6650,0
20240102,184000,2284558920,6650,6650,6650,6650,0
20240102,183900,2284558920,6650,6650,6650,6650,0
20240102,183800,2284558920,6650,6650,6650,6650,0
20240102,183700,2284558920,6650,6650,6650,6650,0
20240102,183600,2284558920,6650,6650,6650,6650,0
20240102,183500,2284558920,6650,6650,6650,6650,0
20240102,183400,2284558920,6650,6650,6650,6650,0
20240102,183300,2284558920,6650,6650,6650,6650,0
20240102,183200,2284558920,6650,6650,6650,6650,0
20240102,183100,2284558920,6650,6650,6650,6650,0
20240102,183000,2284558920,6650,6650,6650,6650,0
20240102,182900,2284558920,6650,6650,6650,6650,0
20240102,182800,2284558920,6650,6650,6650,6650,0
20240102,182700,2284558920,6650,6650,6650,6650,13148
20240102,182600,2284558920,6650,6650,6650,6650,0
20240102,182500,2284558920,6650,6650,6650,6650,0
20240102,182400,2284558920,6650,6650,6650,6650,0
20240102,182300,2284558920,6650,6650,6650,6650,0
20240102,182200,2284558920,6650,6650,6650,6650,0
20240102,182100,2284558920,6650,6650,6650,6650,0
20240102,182000,2284558920,6650,6650,6650,6650,0
20240102,181900,2284558920,6650,6650,6650,6650,0
20240102,181800,2284558920,6650,6650,6650,6650,0
20240102,181700,2284558920,6650,6650,6650,6650,0
20240102,181600,2284558920,6650,6650,6650,6650,0
20240102,181500,2284558920,6650,6650,6650,6650,0
20240102,181400,2284558920,6650,6650,6650,6650,0
20240102,181300,2284558920,6650,6650,6650,6650,0
20240102,181200,2284558920,6650,6650,6650,6650,0
20240102,181100,2284558920,6650,6650,6650,6650,0
20240102,181000,2284558920,6650,6650,6650,6650,0
20240102,180900,2284558920,6650,6650,6650,6650,0
20240102,180800,2284558920,6650,6650,6650,6650,0
20240102,180700,2284558920,6650,6650,6650,6650,0
20240102,180600,2284558920,6650,6650,6650,6650,0
20240102,180500,2284558920,6650,6650,6650,6650,0
20240102,180400,2284558920,6650,6650,6650,6650,0
20240102,180300,2284558920,6650,6650,6650,6650,0
20240102,180200,2284558920,6650,6650,6650,6650,0
20240102,180100,2284558920,6650,6650,6650,6650,0
20240102,180000,2284558920,6650,6650,6650,6650,0
20240102,175900,2284558920,6650,6650,6650,6650,0
20240102,175800,2284558920,6650,6650,6650,6650,0
20240102,175700,2284558920,6650,6650,6650,6650,13148
20240102,175600,2284558920,6650,6650,6650,6650,0
20240102,175500,2284558920,6650,6650,6650,6650,0
20240102,175400,2284558920,6650,6650,6650,6650,0
20240102,175300,2284558920,6650,6650,6650,6650,0
20240102,175200,2284558920,6650,6650,6650,6650,0
20240102,175100,2284558920,6650,6650,6650,6650,0
20240102,175000,2284558920,6650,6650,6650,6650,0
20240102,174900,2284558920,6650,6650,6650,6650,0
20240102,174800,2284558920,6650,6650,6650,6650,0
20240102,174700,2284558920,6650,6650,6650,6650,0
20240102,174600,2284558920,6650,6650,6650,6650,0
20240102,174500,2284558920,6650,6650,6650,6650,0
20240102,174400,2284558920,6650,6650,6650,6650,0
20240102,174300,2284558920,6650,6650,6650,6650,0
20240102,174200,2284558920,6650,6650,6650,6650,0
20240102,174100,2284558920,6650,6650,6650,6650,0
20240102,174000,2284558920,6650,6650,6650,6650,0
20240102,173900,2284558920,6650,6650,6650,6650,0
20240102,173800,2284558920,6650,6650,6650,6650,0
20240102,173700,2284558920,6650,6650,6650,6650,0
20240102,173600,2284558920,6650,6650,6650,6650,0
20240102,173500,2284558920,6650,6650,6650,6650,0
20240102,173400,2284558920,6650,6650,6650,6650,0
20240102,173300,2284558920,6650,6650,6650,6650,0
20240102,173200,2284558920,6650,6650,6650,6650,0
20240102,173100,2284558920,6650,6650,6650,6650,0
20240102,173000,2284558920,6650,6650,6650,6650,0
20240102,172900,2284558920,6650,6650,6650,6650,0
20240102,172800,2284558920,6650,6650,6650,6650,0
20240102,172700,2284558920,6650,6650,6650,6650,13148
20240102,172600,2284558920,6650,6650,6650,6650,0
20240102,172500,2284558920,6650,6650,6650,6650,0
20240102,172400,2284558920,6650,6650,6650,6650,0
20240102,172300,2284558920,6650,6650,6650,6650,0
20240102,172200,2284558920,6650,6650,6650,6650,0
20240102,172100,2284558920,6650,6650,6650,6650,0
20240102,172000,2284558920,6650,6650,6650,6650,0
20240102,171900,2284558920,6650,6650,6650,6650,0
20240102,171800,2284558920,6650,6650,6650,6650,0
20240102,171700,2284558920,6650,6650,6650,6650,0
20240102,171600,2284558920,6650,6650,6650,6650,0
20240102,171500,2284558920,6650,6650,6650,6650,0
20240102,171400,2284558920,6650,6650,6650,6650,0
20240102,171300,2284558920,6650,6650,6650,6650,0
20240102,171200,2284558920,6650,6650,6650,6650,0
20240102,171100,2284558920,6650,6650,6650,6650,0
20240102,171000,2284558920,6650,6650,6650,6650,0
20240102,170900,2284558920,6650,6650,6650,6650,0
20240102,170800,2284558920,6650,6650,6650,6650,0
20240102,170700,2284558920,6650,6650,6650,6650,0
20240102,170600,2284558920,6650,6650,6650,6650,0
20240102,170500,2284558920,6650,6650,6650,6650,0
20240102,170400,2284558920,6650,6650,6650,6650,0
20240102,170300,2284558920,6650,6650,6650,6650,0
20240102,170200,2284558920,6650,6650,6650,6650,0
20240102,170100,2284558920,6650,6650,6650,6650,0
20240102,170000,2284558920,6650,6650,6650,6650,0
20240102,165900,2284558920,6650,6650,6650,6650,0
20240102,165800,2284558920,6650,6650,6650,6650,0
20240102,165700,2284558920,6650,6650,6650,6650,13148
20240102,165600,2284558920,6650,6650,6650,6650,0
20240102,165500,2284558920,6650,6650,6650,6650,0
20240102,165400,2284558920,6650,6650,6650,6650,0
20240102,165300,2284558920,6650,6650,6650,6650,0
20240102,165200,2284558920,6650,6650,6650,6650,0
20240102,165100,2284558920,6650,6650,6650,6650,0
20240102,165000,2284558920,6650,6650,6650,6650,0
20240102,164900,2284558920,6650,6650,6650,6650,0
20240102,164800,2284558920,6650,6650,6650,6650,0
20240102,164700,2284558920,6650,6650,6650,6650,0
20240102,164600,2284558920,6650,6650,6650,6650,0
20240102,164500,2284558920,6650,6650,6650,6650,0
20240102,164400,2284558920,6650,6650,6650,6650,0
20240102,164300,2284558920,6650,6650,6650,6650,0
20240102,164200,2284558920,6650,6650,6650,6650,0
20240102,164100,2284558920,6650,6650,6650,6650,0
20240102,164000,2284558920,6650,6650,6650,6650,0
20240102,163900,2284558920,6650,6650,6650,6650,0
20240102,163800,2284558920,6650,6650,6650,6650,0
20240102,163700,2284558920,6650,6650,6650,6650,0
20240102,163600,2284558920,6650,6650,6650,6650,0
20240102,163500,2284558920,6650,6650,6650,6650,0
20240102,163400,2284558920,6650,6650,6650,6650,0
20240102,163300,2284558920,6650,6650,6650,6650,0
20240102,163200,2284558920,6650,6650,6650,6650,0
20240102,163100,2284558920,6650,6650,6650,6650,0
20240102,163000,2284558920,6650,6650,6650,6650,0
20240102,162900,2284558920,6650,6650,6650,6650,0
20240102,162800,2284558920,6650,6650,6650,6650,0
20240102,162700,2284558920,6650,6650,6650,6650,13148
20240102,162600,2284558920,6650,6650,6650,6650,0
20240102,162500,2284558920,6650,6650,6650,6650,0
20240102,162400,2284558920,6650,6650,6650,6650,0
20240102,162300,2284558920,6650,6650,6650,6650,0
20240102,162200,2284558920,6650,6650,6650,6650,0
20240102,162100,2284558920,6650,6650,6650,6650,0
20240102,162000,2284558920,6650,6650,6650,6650,0
20240102,161900,2284558920,6650,6650,6650,6650,0
20240102,161800,2284558920,6650,6650,6650,6650,0
20240102,161700,2284558920,6650,6650,6650,6650,0
20240102,161600,2284558920,6650,6650,6650,6650,0
20240102,161500,2284558920,6650,6650,6650,6650,0
20240102,161400,2284558920,6650,6650,6650,6650,0
20240102,161300,2284558920,6650,6650,6650,6650,0
20240102,161200,2284558920,6650,6650,6650,6650,0
20240102,161100,2284558920,6650,6650,6650,6650,0
20240102,161000,2284558920,6650,6650,6650,6650,0
20240102,160900,2284558920,6650,6650,6650,6650,0
20240102,160800,2284558920,6650,6650,6650,6650,0
20240102,160700,2284558920,6650,6650,6650,6650,0
20240102,160600,2284558920,6650,6650,6650,6650,0
20240102,160500,2284558920,6650,6650,6650,6650,0
20240102,160400,2284558920,6650,6650,6650,6650,0
20240102,160300,2284558920,6650,6650,6650,6650,0
20240102,160200,2284558920,6650,6650,6650,6650,0
20240102,160100,2284558920,6650,6650,6650,6650,0
20240102,160000,2284558920,6650,6650,6650,6650,0
20240102,155900,2284558920,6650,6650,6650,6650,0
20240102,155800,2284558920,6650,6650,6650,6650,0
20240102,155700,2284558920,6650,6650,6650,6650,13148
20240102,155600,2284558920,6650,6650,6650,6650,0
20240102,155500,2284558920,6650,6650,6650,6650,0
20240102,155400,2284558920,6650,6650,6650,6650,0
20240102,155300,2284558920,6650,6650,6650,6650,0
20240102,155200,2284558920,6650,6650,6650,6650,0
20240102,155100,2284558920,6650,6650,6650,6650,0
20240102,155000,2284558920,6650,6650,6650,6650,0
20240102,154900,2284558920,6650,6650,6650,6650,0
20240102,154800,2284558920,6650,6650,6650,6650,0
20240102,154700,2284558920,6650,6650,6650,6650,0
20240102,154600,2284558920,6650,6650,6650,6650,0
20240102,154500,2284558920,6650,6650,6650,6650,0
20240102,154400,2284558920,6650,6650,6650,6650,0
20240102,154300,2284558920,6650,6650,6650,6650,0
20240102,154200,2284558920,6650,6650,6650,6650,0
20240102,154100,2284558920,6650,6650,6650,6650,0
20240102,154000,2284558920,6650,6650,6650,6650,0
20240102,153900,2284558920,6650,6650,6650,6650,0
20240102,153800,2284558920,6650,6650,6650,6650,0
20240102,153700,2284558920,6650,6650,6650,6650,0
20240102,153600,2284558920,6650,6650,6650,6650,0
20240102,153500,2284558920,6650,6650,6650,6650,0
20240102,153400,2284558920,6650,6650,6650,6650,0
20240102,153300,2284558920,6650,6650,6650,6650,0
20240102,153200,2284558920,6650,6650,6650,6650,0
20240102,153100,2284558920,6650,6650,6650,6650,0
20240102,153000,2284558920,6650,6650,6650,6650,13148
20240102,152900,2197124720,6670,6670,6670,6670,0
20240102,152800,2197124720,6670,6670,6670,6670,0
20240102,152700,2197124720,6670,6670,6670,6670,0
20240102,152600,2197124720,6670,6670,6670,6670,0
20240102,152500,2197124720,6670,6670,6670,6670,0
20240102,152400,2197124720,6670,6670,6670,6670,0
20240102,152300,2197124720,6670,6670,6670,6670,0
20240102,152200,2197124720,6670,6670,6670,6670,0
20240102,152100,2197124720,6670,6670,6670,6670,0
20240102,152000,2197124720,6670,6670,6670,6670,0
20240102,151900,2197124720,6670,6660,6670,6660,3013
20240102,151800,2177029140,6670,6660,6670,6660,16
20240102,151700,2176922470,6670,6660,6670,6660,997
20240102,151600,2170275540,6660,6660,6660,6650,11028
20240102,151500,2096925920,6660,6670,6670,6650,744
20240102,151400,2091972970,6660,6660,6660,6650,222
20240102,151300,2090494960,6660,6660,6660,6660,2794
20240102,151200,2071886920,6650,6660,6660,6650,370
20240102,151100,2069423560,6660,6650,6660,6650,78
20240102,151000,2068904780,6650,6650,6660,6650,1386
20240102,150900,2059686830,6660,6650,6660,6650,1912
20240102,150800,2046969520,6650,6660,6660,6650,1970
20240102,150700,2033867840,6660,6660,6660,6650,217
20240102,150600,2032422660,6650,6660,6660,6650,55
20240102,150500,2032056740,6650,6660,6660,6650,135
20240102,150400,2031157980,6660,6660,6660,6660,167
20240102,150300,2030045760,6660,6660,6660,6660,611
20240102,150200,2025976500,6670,6660,6670,6660,366
20240102,150100,2023538910,6670,6670,6670,6660,136
20240102,150000,2022633110,6660,6670,6670,6660,827
20240102,145900,2017117050,6670,6660,6670,6660,38
20240102,145800,2016863870,6660,6670,6670,6660,55
20240102,145700,2016497420,6670,6660,6670,6660,1025
20240102,145600,2009670780,6660,6660,6670,6660,541
20240102,145500,2006067690,6670,6660,6670,6660,160
20240102,145400,2005002060,6660,6670,6670,6660,968
20240102,145300,1998548540,6670,6670,6670,6660,2735
20240102,145200,1980327530,6660,6670,6670,6660,180
20240102,145100,1979127470,6670,6670,6670,6660,1115
20240102,145000,1971690460,6670,6660,6670,6660,102
20240102,144900,1971010800,6670,6670,6670,6670,50
20240102,144800,1970677300,6670,6670,6670,6660,9
20240102,144700,1970617300,6660,6670,6670,6660,12
20240102,144600,1970537360,6670,6670,6670,6660,921
20240102,144500,1964403330,6660,6660,6670,6660,257
20240102,144400,1962691480,6670,6660,6670,6660,134
20240102,144300,1961797730,6670,6670,6670,6670,105
20240102,144200,1961097380,6660,6670,6670,6660,81
20240102,144100,1960557850,6660,6660,6660,6660,1040
20240102,144000,1953631450,6670,6670,6670,6660,237
20240102,143900,1952051420,6660,6670,6670,6660,1638
20240102,143800,1941142240,6670,6670,6670,6660,115
20240102,143700,1940375230,6670,6660,6670,6660,153
20240102,143600,1939355140,6670,6670,6670,6670,5
20240102,143500,1939321790,6670,6660,6670,6660,10
20240102,143400,1939255130,6670,6660,6670,6660,862
20240102,143300,1933514180,6670,6660,6670,6660,80
20240102,143200,1932981080,6670,6660,6670,6660,111
20240102,143100,1932241750,6660,6660,6670,6660,773
20240102,143000,1927091680,6660,6670,6670,6660,729
20240102,142900,1922236440,6660,6660,6670,6660,46
20240102,142800,1921929980,6670,6660,6670,6660,64
20240102,142700,1921503530,6660,6660,6670,6660,77
20240102,142600,1920990660,6670,6670,6670,6660,124
20240102,142500,1920164120,6670,6660,6670,6660,574
20240102,142400,1916341250,6670,6660,6670,6660,15
20240102,142300,1916241230,6660,6660,6660,6660,7
20240102,142200,1916194610,6660,6660,6660,6660,91
20240102,142100,1915588550,6660,6670,6670,6660,19
20240102,142000,1915461910,6670,6660,6670,6660,48
20240102,141900,1915141930,6660,6660,6660,6650,68
20240102,141800,1914689090,6660,6670,6670,6650,74
20240102,141700,1914195810,6670,6650,6670,6650,261
20240102,141600,1912458980,6670,6660,6670,6650,4087
20240102,141500,1885231780,6660,6670,6670,6660,322
20240102,141400,1883086970,6670,6670,6670,6660,220
20240102,141300,1881621690,6670,6670,6670,6660,41
20240102,141200,1881348350,6670,6670,6670,6660,50
20240102,141100,1881015050,6670,6660,6670,6660,170
20240102,141000,1879882060,6660,6660,6660,6660,3
20240102,140900,1879862080,6670,6660,6670,6650,604
20240102,140800,1875839490,6660,6650,6660,6650,564
20240102,140700,1872088880,6660,6660,6660,6650,156
20240102,140600,1871050150,6650,6650,6660,6650,297
20240102,140500,1869075050,6660,6660,6660,6660,294
20240102,140400,1867117010,6660,6660,6660,6660,135
20240102,140300,1866217910,6660,6650,6660,6650,174
20240102,140200,1865059100,6660,6660,6660,6660,270
20240102,140100,1863260900,6650,6670,6670,6650,140
20240102,140000,1862329270,6650,6650,6660,6650,810
20240102,135900,1856935670,6650,6650,6650,6650,105
20240102,135800,1856237420,6650,6650,6660,6650,79
20240102,135700,1855712010,6650,6650,6660,6640,566
20240102,135600,1851953070,6650,6650,6650,6650,66
20240102,135500,1851514170,6660,6650,6660,6650,99
20240102,135400,1850855430,6640,6650,6650,6640,242
20240102,135300,1849248360,6660,6650,6660,6650,250
20240102,135200,1847584360,6640,6650,6660,6640,112
20240102,135100,1846838590,6650,6660,6660,6640,316
20240102,135000,1844738180,6640,6640,6660,6640,238
20240102,134900,1843155830,6640,6660,6660,6640,220
20240102,134800,1841691850,6650,6650,6650,6650,730
20240102,134700,1836837350,6650,6640,6650,6640,464
20240102,134600,1833756380,6640,6640,6640,6640,425
20240102,134500,1830934380,6640,6640,6640,6640,641
20240102,134400,1826678140,6650,6650,6650,6640,64
20240102,134300,1826252570,6640,6640,6650,6640,722
20240102,134200,1821457700,6640,6640,6650,6640,306
20240102,134100,1819425830,6650,6650,6650,6650,318
20240102,134000,1817311130,6650,6640,6650,6640,1721
20240102,133900,1805870480,6650,6640,6650,6640,130
20240102,133800,1805006020,6650,6660,6660,6650,1864
20240102,133700,1792609690,6660,6660,6660,6650,704
20240102,133600,1787926090,6650,6660,6660,6650,74
20240102,133500,1787433760,6650,6650,6650,6650,203
20240102,133400,1786083810,6650,6660,6660,6650,344
20240102,133300,1783796020,6660,6650,6660,6650,1032
20240102,133200,1776925340,6660,6660,6660,6650,185
20240102,133100,1775694360,6660,6660,6660,6650,2744
20240102,133000,1757446630,6660,6660,6660,6650,578
20240102,132900,1753598350,6650,6660,6660,6650,63
20240102,132800,1753179020,6660,6660,6660,6660,588
20240102,132700,1749262940,6660,6660,6660,6650,613
20240102,132600,1745181590,6660,6670,6670,6650,1206
20240102,132500,1737150610,6670,6670,6670,6660,597
20240102,132400,1733170180,6660,6660,6670,6660,390
20240102,132300,1730572160,6680,6670,6680,6660,99
20240102,132200,1729912140,6670,6670,6670,6660,601
20240102,132100,1725905620,6670,6660,6680,6660,146
20240102,132000,1724931650,6660,6670,6670,6660,54
20240102,131900,1724571510,6680,6670,6680,6660,2481
20240102,131800,1708045600,6680,6680,6680,6680,9
20240102,131700,1707985480,6670,6670,6670,6670,20
20240102,131600,1707852080,6660,6650,6660,6650,179
20240102,131500,1706659950,6660,6660,6660,6650,248
20240102,131400,1705009370,6660,6660,6660,6660,289
20240102,131300,1703084630,6660,6670,6690,6660,10940
20240102,131200,1630132530,6670,6680,6690,6670,1426
20240102,131100,1620617620,6690,6680,6690,6680,74
20240102,131000,1620122800,6680,6690,6690,6680,1013
20240102,130900,1613355460,6680,6680,6680,6680,457
20240102,130800,1610302700,6680,6690,6690,6680,684
20240102,130700,1605733550,6690,6690,6690,6690,12
20240102,130600,1605653270,6680,6680,6680,6670,686
20240102,130500,1601070800,6670,6670,6680,6670,847
20240102,130400,1595420880,6670,6670,6680,6670,200
20240102,130300,1594086560,6680,6680,6690,6680,372
20240102,130200,1591601560,6680,6680,6680,6680,768
20240102,130100,1586471320,6680,6680,6680,6670,1392
20240102,130000,1577173560,6690,6690,6690,6690,30
20240102,125900,1576972860,6680,6680,6680,6680,3
20240102,125800,1576952820,6680,6690,6690,6680,426
20240102,125700,1574106930,6690,6680,6690,6680,1557
20240102,125600,1563706130,6680,6690,6690,6680,201
20240102,125500,1562363440,6680,6680,6680,6680,4
20240102,125400,1562336720,6690,6690,6690,6690,401
20240102,125300,1559654030,6690,6690,6690,6680,179
20240102,125200,1558457020,6690,6690,6690,6690,4
20240102,125100,1558430260,6700,6700,6700,6700,0
20240102,125000,1558430260,6700,6700,6700,6700,100
20240102,124900,1557760260,6680,6690,6690,6680,813
20240102,124800,1552326150,6690,6680,6690,6680,307
20240102,124700,1550274460,6680,6690,6690,6680,20
20240102,124600,1550140760,6690,6700,6700,6690,1129
20240102,124500,1542587720,6700,6700,6700,6700,51
20240102,124400,1542246020,6680,6680,6680,6680,0
20240102,124300,1542246020,6680,6690,6700,6680,732
20240102,124200,1537355310,6690,6680,6690,6680,93
20240102,124100,1536733970,6680,6680,6680,6680,100
20240102,124000,1536065970,6680,6680,6680,6680,337
20240102,123900,1533814810,6680,6680,6680,6680,0
20240102,123800,1533814810,6680,6700,6700,6680,1028
20240102,123700,1526938300,6700,6690,6700,6690,778
20240102,123600,1521732420,6690,6690,6690,6690,17
20240102,123500,1521618690,6690,6690,6690,6690,163
20240102,123400,1520528220,6690,6690,6690,6690,91
20240102,123300,1519919430,6690,6690,6690,6690,34
20240102,123200,1519691970,6690,6690,6700,6690,933
20240102,123100,1513449700,6690,6690,6690,6690,18
20240102,123000,1513329280,6700,6700,6700,6700,3
20240102,122900,1513309180,6700,6700,6700,6700,121
20240102,122800,1512498480,6700,6690,6700,6690,71
20240102,122700,1512023450,6700,6700,6700,6700,0
20240102,122600,1512023450,6700,6700,6700,6700,442
20240102,122500,1509062050,6700,6700,6700,6700,151
20240102,122400,1508050350,6700,6690,6700,6690,156
20240102,122300,1507005220,6690,6690,6690,6690,0
20240102,122200,1507005220,6690,6690,6690,6690,145
20240102,122100,1506035170,6690,6700,6700,6690,2035
20240102,122000,1492420520,6700,6700,6700,6690,46
20240102,121900,1492112360,6700,6700,6700,6700,3
20240102,121800,1492092260,6700,6710,6710,6700,3
20240102,121700,1492072150,6710,6700,6710,6700,2015
20240102,121600,1478571540,6690,6700,6700,6690,320
20240102,121500,1476430730,6690,6690,6700,6690,38
20240102,121400,1476176450,6700,6700,6700,6700,18
20240102,121300,1476055850,6700,6700,6700,6700,5
20240102,121200,1476022350,6690,6690,6690,6690,71
20240102,121100,1475547360,6690,6710,6710,6690,1095
20240102,121000,1468208390,6710,6700,6710,6700,402
20240102,120900,1465514390,6700,6690,6700,6690,101
20240102,120800,1464838690,6690,6700,6700,6690,12
20240102,120700,1464758360,6700,6700,6700,6700,292
20240102,120600,1462801960,6710,6710,6710,6700,103
20240102,120500,1462111440,6710,6690,6710,6690,949
20240102,120400,1455754080,6700,6680,6700,6680,2987
20240102,120300,1435798940,6700,6680,6700,6680,86
20240102,120200,1435224260,6700,6690,6700,6680,917
20240102,120100,1429081150,6690,6690,6700,6680,3082
20240102,120000,1408486560,6700,6690,6700,6690,389
20240102,115900,1405884100,6690,6690,6690,6690,4
20240102,115800,1405857340,6700,6690,6700,6690,111
20240102,115700,1405114710,6690,6690,6690,6690,102
20240102,115600,1404432330,6690,6690,6690,6690,638
20240102,115500,1400164110,6690,6690,6690,6690,9
20240102,115400,1400103900,6700,6700,6700,6690,594
20240102,115300,1396128120,6700,6700,6700,6700,66
20240102,115200,1395685920,6700,6700,6700,6690,145
20240102,115100,1394715830,6700,6690,6700,6690,320
20240102,115000,1392574830,6690,6700,6700,6690,121
20240102,114900,1391764140,6700,6690,6700,6690,37
20240102,114800,1391516360,6700,6700,6710,6690,277
20240102,114700,1389661130,6700,6700,6700,6700,40
20240102,114600,1389393130,6700,6700,6700,6700,0
20240102,114500,1389393130,6700,6700,6700,6700,20
20240102,114400,1389259130,6700,6700,6700,6700,61
20240102,114300,1388850430,6720,6700,6720,6700,408
20240102,114200,1386116810,6700,6700,6700,6700,2592
20240102,114100,1368750410,6710,6710,6710,6700,1193
20240102,114000,1360751000,6710,6700,6710,6700,1270
20240102,113900,1352229500,6700,6700,6710,6700,653
20240102,113800,1347849860,6700,6700,6700,6700,250
20240102,113700,1346174860,6700,6710,6710,6700,929
20240102,113600,1339943270,6710,6700,6710,6700,292
20240102,113500,1337984020,6690,6700,6700,6690,2301
20240102,113400,1322585510,6700,6700,6700,6700,1105
20240102,113300,1315182010,6700,6700,6700,6700,539
20240102,113200,1311570710,6700,6700,6710,6700,12
20240102,113100,1311490270,6700,6710,6710,6700,497
20240102,113000,1308156870,6720,6710,6720,6710,15
20240102,112900,1308056140,6720,6690,6720,6690,359
20240102,112800,1305643840,6720,6700,6720,6700,310
20240102,112700,1303566720,6700,6710,6710,6690,801
20240102,112600,1298200350,6710,6710,6710,6710,218
20240102,112500,1296737570,6700,6690,6700,6690,3589
20240102,112400,1272691280,6700,6680,6700,6680,1168
20240102,112300,1264868380,6680,6680,6680,6680,102
20240102,112200,1264187020,6680,6700,6700,6680,432
20240102,112100,1261301240,6680,6690,6700,6680,427
20240102,112000,1258447940,6690,6690,6690,6680,37
20240102,111900,1258200490,6690,6690,6690,6680,1279
20240102,111800,1249653680,6690,6700,6700,6690,1270
20240102,111700,1241157200,6690,6690,6690,6690,472
20240102,111600,1237999520,6690,6680,6690,6670,2228
20240102,111500,1223121490,6680,6680,6680,6680,678
20240102,111400,1218592450,6680,6690,6690,6680,906
20240102,111300,1212535840,6690,6690,6700,6690,398
20240102,111200,1209873210,6700,6700,6700,6700,8
20240102,111100,1209819610,6700,6690,6700,6690,256
20240102,111000,1208106430,6680,6690,6690,6680,222
20240102,110900,1206622330,6690,6690,6710,6690,430
20240102,110800,1203744540,6680,6690,6690,6680,514
20240102,110700,1200309020,6690,6710,6710,6690,19552
20240102,110600,1069346860,6710,6710,6710,6700,237
20240102,110500,1067758900,6710,6700,6710,6700,953
20240102,110400,1061365570,6700,6710,6710,6700,19
20240102,110300,1061238260,6710,6710,6720,6700,506
20240102,110200,1057843400,6710,6720,6720,6710,65
20240102,110100,1057407180,6700,6720,6720,6700,1024
20240102,110000,1050544290,6720,6720,6730,6710,918
20240102,105900,1044374070,6720,6700,6720,6700,575
20240102,105800,1040514730,6710,6710,6710,6710,358
20240102,105700,1038112550,6700,6710,6710,6700,541
20240102,105600,1034483440,6710,6720,6720,6710,9978
20240102,105500,967530560,6730,6710,6730,6710,3527
20240102,105400,943854390,6710,6720,6720,6710,838
20240102,105300,938223110,6740,6730,6740,6720,6647
20240102,105200,893532220,6730,6750,6750,6720,362
20240102,105100,891092970,6740,6710,6740,6710,7556
20240102,105000,840267490,6710,6690,6710,6690,1360
20240102,104900,831152330,6700,6700,6700,6700,111
20240102,104800,830408630,6700,6710,6710,6690,1533
20240102,104700,820138250,6710,6710,6710,6700,213
20240102,104600,818710020,6700,6710,6710,6700,457
20240102,104500,815648090,6720,6710,6720,6710,2937
20240102,104400,795933380,6720,6720,6720,6720,1102
20240102,104300,788527940,6720,6720,6720,6710,730
20240102,104200,783623840,6720,6720,6720,6710,936
20240102,104100,777336210,6720,6720,6720,6690,511
20240102,104000,773906070,6720,6690,6720,6680,3919
20240102,103900,747657800,6690,6690,6690,6680,164
20240102,103800,746561320,6690,6680,6690,6670,2079
20240102,103700,732678330,6670,6650,6670,6650,2322
20240102,103600,717215310,6650,6650,6650,6640,1314
20240102,103500,708486160,6650,6650,6650,6640,688
20240102,103400,703912650,6650,6670,6670,6650,3846
20240102,103300,678320190,6670,6680,6680,6670,1327
20240102,103200,669467950,6680,6670,6680,6670,439
20240102,103100,666539200,6670,6670,6680,6670,247
20240102,103000,664891470,6670,6670,6680,6660,1955
20240102,102900,651849420,6680,6680,6680,6670,274
20240102,102800,650019170,6680,6680,6680,6680,166
20240102,102700,648910290,6680,6680,6680,6670,483
20240102,102600,645687350,6680,6670,6690,6670,623
20240102,102500,641530010,6670,6670,6690,6670,2062
20240102,102400,627771330,6700,6710,6710,6680,4556
20240102,102300,597295000,6700,6690,6700,6690,1316
20240102,102200,588481120,6690,6720,6720,6690,1151
20240102,102100,580762370,6700,6700,6720,6700,1401
20240102,102000,571364440,6700,6730,6740,6700,4646
20240102,101900,540218020,6740,6720,6740,6720,5822
20240102,101800,501017570,6730,6710,6730,6700,2024
20240102,101700,487426050,6710,6710,6710,6700,1607
20240102,101600,476643600,6710,6720,6720,6710,1761
20240102,101500,464816420,6710,6720,6720,6700,1303
20240102,101400,456075900,6720,6680,6720,6680,1948
20240102,101300,443021430,6680,6700,6710,6680,1857
20240102,101200,430576340,6710,6730,6730,6690,7504
20240102,101100,380208540,6730,6680,6730,6670,3689
20240102,101000,355477640,6690,6660,6700,6660,4339
20240102,100900,326497510,6650,6660,6670,6650,983
20240102,100800,319952420,6650,6660,6670,6650,952
20240102,100700,313616090,6660,6650,6660,6650,479
20240102,100600,310429160,6650,6670,6680,6620,4514
20240102,100500,280439690,6660,6630,6670,6620,2436
20240102,100400,264237790,6650,6660,6660,6620,5052
20240102,100300,230760760,6660,6650,6660,6620,4882
20240102,100200,198331950,6620,6670,6670,6590,2009
20240102,100100,185056350,6670,6640,6670,6580,13092
20240102,100000,98589630,6640,6680,6690,6640,14414