stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,210800,15822744250,7460,7460,7460,7460,105248
20240103,210700,15822744250,7460,7460,7460,7460,0
20240103,210600,15822744250,7460,7460,7460,7460,0
20240103,210500,15822744250,7460,7460,7460,7460,0
20240103,210400,15822744250,7460,7460,7460,7460,0
20240103,210300,15822744250,7460,7460,7460,7460,0
20240103,210200,15822744250,7460,7460,7460,7460,0
20240103,210100,15822744250,7460,7460,7460,7460,0
20240103,210000,15822744250,7460,7460,7460,7460,0
20240103,205900,15822744250,7460,7460,7460,7460,0
20240103,205800,15822744250,7460,7460,7460,7460,0
20240103,205700,15822744250,7460,7460,7460,7460,0
20240103,205600,15822744250,7460,7460,7460,7460,0
20240103,205500,15822744250,7460,7460,7460,7460,0
20240103,205400,15822744250,7460,7460,7460,7460,0
20240103,205300,15822744250,7460,7460,7460,7460,0
20240103,205200,15822744250,7460,7460,7460,7460,0
20240103,205100,15822744250,7460,7460,7460,7460,0
20240103,205000,15822744250,7460,7460,7460,7460,0
20240103,204900,15822744250,7460,7460,7460,7460,0
20240103,204800,15822744250,7460,7460,7460,7460,0
20240103,204700,15822744250,7460,7460,7460,7460,0
20240103,204600,15822744250,7460,7460,7460,7460,0
20240103,204500,15822744250,7460,7460,7460,7460,0
20240103,204400,15822744250,7460,7460,7460,7460,0
20240103,204300,15822744250,7460,7460,7460,7460,0
20240103,204200,15822744250,7460,7460,7460,7460,0
20240103,204100,15822744250,7460,7460,7460,7460,0
20240103,204000,15822744250,7460,7460,7460,7460,0
20240103,203900,15822744250,7460,7460,7460,7460,0
20240103,203800,15822744250,7460,7460,7460,7460,105248
20240103,203700,15822744250,7460,7460,7460,7460,0
20240103,203600,15822744250,7460,7460,7460,7460,0
20240103,203500,15822744250,7460,7460,7460,7460,0
20240103,203400,15822744250,7460,7460,7460,7460,0
20240103,203300,15822744250,7460,7460,7460,7460,0
20240103,203200,15822744250,7460,7460,7460,7460,0
20240103,203100,15822744250,7460,7460,7460,7460,0
20240103,203000,15822744250,7460,7460,7460,7460,0
20240103,202900,15822744250,7460,7460,7460,7460,0
20240103,202800,15822744250,7460,7460,7460,7460,0
20240103,202700,15822744250,7460,7460,7460,7460,0
20240103,202600,15822744250,7460,7460,7460,7460,0
20240103,202500,15822744250,7460,7460,7460,7460,0
20240103,202400,15822744250,7460,7460,7460,7460,0
20240103,202300,15822744250,7460,7460,7460,7460,0
20240103,202200,15822744250,7460,7460,7460,7460,0
20240103,202100,15822744250,7460,7460,7460,7460,0
20240103,202000,15822744250,7460,7460,7460,7460,0
20240103,201900,15822744250,7460,7460,7460,7460,0
20240103,201800,15822744250,7460,7460,7460,7460,0
20240103,201700,15822744250,7460,7460,7460,7460,0
20240103,201600,15822744250,7460,7460,7460,7460,0
20240103,201500,15822744250,7460,7460,7460,7460,0
20240103,201400,15822744250,7460,7460,7460,7460,0
20240103,201300,15822744250,7460,7460,7460,7460,0
20240103,201200,15822744250,7460,7460,7460,7460,0
20240103,201100,15822744250,7460,7460,7460,7460,0
20240103,201000,15822744250,7460,7460,7460,7460,0
20240103,200900,15822744250,7460,7460,7460,7460,0
20240103,200800,15822744250,7460,7460,7460,7460,105248
20240103,200700,15822744250,7460,7460,7460,7460,0
20240103,200600,15822744250,7460,7460,7460,7460,0
20240103,200500,15822744250,7460,7460,7460,7460,0
20240103,200400,15822744250,7460,7460,7460,7460,0
20240103,200300,15822744250,7460,7460,7460,7460,0
20240103,200200,15822744250,7460,7460,7460,7460,0
20240103,200100,15822744250,7460,7460,7460,7460,0
20240103,200000,15822744250,7460,7460,7460,7460,0
20240103,195900,15822744250,7460,7460,7460,7460,0
20240103,195800,15822744250,7460,7460,7460,7460,0
20240103,195700,15822744250,7460,7460,7460,7460,0
20240103,195600,15822744250,7460,7460,7460,7460,0
20240103,195500,15822744250,7460,7460,7460,7460,0
20240103,195400,15822744250,7460,7460,7460,7460,0
20240103,195300,15822744250,7460,7460,7460,7460,0
20240103,195200,15822744250,7460,7460,7460,7460,0
20240103,195100,15822744250,7460,7460,7460,7460,0
20240103,195000,15822744250,7460,7460,7460,7460,0
20240103,194900,15822744250,7460,7460,7460,7460,0
20240103,194800,15822744250,7460,7460,7460,7460,0
20240103,194700,15822744250,7460,7460,7460,7460,0
20240103,194600,15822744250,7460,7460,7460,7460,0
20240103,194500,15822744250,7460,7460,7460,7460,0
20240103,194400,15822744250,7460,7460,7460,7460,0
20240103,194300,15822744250,7460,7460,7460,7460,0
20240103,194200,15822744250,7460,7460,7460,7460,0
20240103,194100,15822744250,7460,7460,7460,7460,0
20240103,194000,15822744250,7460,7460,7460,7460,0
20240103,193900,15822744250,7460,7460,7460,7460,0
20240103,193800,15822744250,7460,7460,7460,7460,105248
20240103,193700,15822744250,7460,7460,7460,7460,0
20240103,193600,15822744250,7460,7460,7460,7460,0
20240103,193500,15822744250,7460,7460,7460,7460,0
20240103,193400,15822744250,7460,7460,7460,7460,0
20240103,193300,15822744250,7460,7460,7460,7460,0
20240103,193200,15822744250,7460,7460,7460,7460,0
20240103,193100,15822744250,7460,7460,7460,7460,0
20240103,193000,15822744250,7460,7460,7460,7460,0
20240103,192900,15822744250,7460,7460,7460,7460,0
20240103,192800,15822744250,7460,7460,7460,7460,0
20240103,192700,15822744250,7460,7460,7460,7460,0
20240103,192600,15822744250,7460,7460,7460,7460,0
20240103,192500,15822744250,7460,7460,7460,7460,0
20240103,192400,15822744250,7460,7460,7460,7460,0
20240103,192300,15822744250,7460,7460,7460,7460,0
20240103,192200,15822744250,7460,7460,7460,7460,0
20240103,192100,15822744250,7460,7460,7460,7460,0
20240103,192000,15822744250,7460,7460,7460,7460,0
20240103,191900,15822744250,7460,7460,7460,7460,0
20240103,191800,15822744250,7460,7460,7460,7460,0
20240103,191700,15822744250,7460,7460,7460,7460,0
20240103,191600,15822744250,7460,7460,7460,7460,0
20240103,191500,15822744250,7460,7460,7460,7460,0
20240103,191400,15822744250,7460,7460,7460,7460,0
20240103,191300,15822744250,7460,7460,7460,7460,0
20240103,191200,15822744250,7460,7460,7460,7460,0
20240103,191100,15822744250,7460,7460,7460,7460,0
20240103,191000,15822744250,7460,7460,7460,7460,0
20240103,190900,15822744250,7460,7460,7460,7460,0
20240103,190800,15822744250,7460,7460,7460,7460,105248
20240103,190700,15822744250,7460,7460,7460,7460,0
20240103,190600,15822744250,7460,7460,7460,7460,0
20240103,190500,15822744250,7460,7460,7460,7460,0
20240103,190400,15822744250,7460,7460,7460,7460,0
20240103,190300,15822744250,7460,7460,7460,7460,0
20240103,190200,15822744250,7460,7460,7460,7460,0
20240103,190100,15822744250,7460,7460,7460,7460,0
20240103,190000,15822744250,7460,7460,7460,7460,0
20240103,185900,15822744250,7460,7460,7460,7460,0
20240103,185800,15822744250,7460,7460,7460,7460,0
20240103,185700,15822744250,7460,7460,7460,7460,0
20240103,185600,15822744250,7460,7460,7460,7460,0
20240103,185500,15822744250,7460,7460,7460,7460,0
20240103,185400,15822744250,7460,7460,7460,7460,0
20240103,185300,15822744250,7460,7460,7460,7460,0
20240103,185200,15822744250,7460,7460,7460,7460,0
20240103,185100,15822744250,7460,7460,7460,7460,0
20240103,185000,15822744250,7460,7460,7460,7460,0
20240103,184900,15822744250,7460,7460,7460,7460,0
20240103,184800,15822744250,7460,7460,7460,7460,0
20240103,184700,15822744250,7460,7460,7460,7460,0
20240103,184600,15822744250,7460,7460,7460,7460,0
20240103,184500,15822744250,7460,7460,7460,7460,0
20240103,184400,15822744250,7460,7460,7460,7460,0
20240103,184300,15822744250,7460,7460,7460,7460,0
20240103,184200,15822744250,7460,7460,7460,7460,0
20240103,184100,15822744250,7460,7460,7460,7460,0
20240103,184000,15822744250,7460,7460,7460,7460,0
20240103,183900,15822744250,7460,7460,7460,7460,0
20240103,183800,15822744250,7460,7460,7460,7460,105248
20240103,183700,15822744250,7460,7460,7460,7460,0
20240103,183600,15822744250,7460,7460,7460,7460,0
20240103,183500,15822744250,7460,7460,7460,7460,0
20240103,183400,15822744250,7460,7460,7460,7460,0
20240103,183300,15822744250,7460,7460,7460,7460,0
20240103,183200,15822744250,7460,7460,7460,7460,0
20240103,183100,15822744250,7460,7460,7460,7460,0
20240103,183000,15822744250,7460,7460,7460,7460,0
20240103,182900,15822744250,7460,7460,7460,7460,0
20240103,182800,15822744250,7460,7460,7460,7460,0
20240103,182700,15822744250,7460,7460,7460,7460,0
20240103,182600,15822744250,7460,7460,7460,7460,0
20240103,182500,15822744250,7460,7460,7460,7460,0
20240103,182400,15822744250,7460,7460,7460,7460,0
20240103,182300,15822744250,7460,7460,7460,7460,0
20240103,182200,15822744250,7460,7460,7460,7460,0
20240103,182100,15822744250,7460,7460,7460,7460,0
20240103,182000,15822744250,7460,7460,7460,7460,0
20240103,181900,15822744250,7460,7460,7460,7460,0
20240103,181800,15822744250,7460,7460,7460,7460,0
20240103,181700,15822744250,7460,7460,7460,7460,0
20240103,181600,15822744250,7460,7460,7460,7460,0
20240103,181500,15822744250,7460,7460,7460,7460,0
20240103,181400,15822744250,7460,7460,7460,7460,0
20240103,181300,15822744250,7460,7460,7460,7460,0
20240103,181200,15822744250,7460,7460,7460,7460,0
20240103,181100,15822744250,7460,7460,7460,7460,0
20240103,181000,15822744250,7460,7460,7460,7460,0
20240103,180900,15822744250,7460,7460,7460,7460,0
20240103,180800,15822744250,7460,7460,7460,7460,105248
20240103,180700,15822744250,7460,7460,7460,7460,0
20240103,180600,15822744250,7460,7460,7460,7460,0
20240103,180500,15822744250,7460,7460,7460,7460,0
20240103,180400,15822744250,7460,7460,7460,7460,0
20240103,180300,15822744250,7460,7460,7460,7460,0
20240103,180200,15822744250,7460,7460,7460,7460,0
20240103,180100,15822744250,7460,7460,7460,7460,0
20240103,180000,15822744250,7460,7460,7460,7460,0
20240103,175900,15822744250,7460,7460,7460,7460,0
20240103,175800,15822744250,7460,7460,7460,7460,0
20240103,175700,15822744250,7460,7460,7460,7460,0
20240103,175600,15822744250,7460,7460,7460,7460,0
20240103,175500,15822744250,7460,7460,7460,7460,0
20240103,175400,15822744250,7460,7460,7460,7460,0
20240103,175300,15822744250,7460,7460,7460,7460,0
20240103,175200,15822744250,7460,7460,7460,7460,0
20240103,175100,15822744250,7460,7460,7460,7460,0
20240103,175000,15822744250,7460,7460,7460,7460,0
20240103,174900,15822744250,7460,7460,7460,7460,0
20240103,174800,15822744250,7460,7460,7460,7460,0
20240103,174700,15822744250,7460,7460,7460,7460,0
20240103,174600,15822744250,7460,7460,7460,7460,0
20240103,174500,15822744250,7460,7460,7460,7460,0
20240103,174400,15822744250,7460,7460,7460,7460,0
20240103,174300,15822744250,7460,7460,7460,7460,0
20240103,174200,15822744250,7460,7460,7460,7460,0
20240103,174100,15822744250,7460,7460,7460,7460,0
20240103,174000,15822744250,7460,7460,7460,7460,0
20240103,173900,15822744250,7460,7460,7460,7460,0
20240103,173800,15822744250,7460,7460,7460,7460,105248
20240103,173700,15822744250,7460,7460,7460,7460,0
20240103,173600,15822744250,7460,7460,7460,7460,0
20240103,173500,15822744250,7460,7460,7460,7460,0
20240103,173400,15822744250,7460,7460,7460,7460,0
20240103,173300,15822744250,7460,7460,7460,7460,0
20240103,173200,15822744250,7460,7460,7460,7460,0
20240103,173100,15822744250,7460,7460,7460,7460,0
20240103,173000,15822744250,7460,7460,7460,7460,0
20240103,172900,15822744250,7460,7460,7460,7460,0
20240103,172800,15822744250,7460,7460,7460,7460,0
20240103,172700,15822744250,7460,7460,7460,7460,0
20240103,172600,15822744250,7460,7460,7460,7460,0
20240103,172500,15822744250,7460,7460,7460,7460,0
20240103,172400,15822744250,7460,7460,7460,7460,0
20240103,172300,15822744250,7460,7460,7460,7460,0
20240103,172200,15822744250,7460,7460,7460,7460,0
20240103,172100,15822744250,7460,7460,7460,7460,0
20240103,172000,15822744250,7460,7460,7460,7460,0
20240103,171900,15822744250,7460,7460,7460,7460,0
20240103,171800,15822744250,7460,7460,7460,7460,0
20240103,171700,15822744250,7460,7460,7460,7460,0
20240103,171600,15822744250,7460,7460,7460,7460,0
20240103,171500,15822744250,7460,7460,7460,7460,0
20240103,171400,15822744250,7460,7460,7460,7460,0
20240103,171300,15822744250,7460,7460,7460,7460,0
20240103,171200,15822744250,7460,7460,7460,7460,0
20240103,171100,15822744250,7460,7460,7460,7460,0
20240103,171000,15822744250,7460,7460,7460,7460,0
20240103,170900,15822744250,7460,7460,7460,7460,0
20240103,170800,15822744250,7460,7460,7460,7460,105248
20240103,170700,15822744250,7460,7460,7460,7460,0
20240103,170600,15822744250,7460,7460,7460,7460,0
20240103,170500,15822744250,7460,7460,7460,7460,0
20240103,170400,15822744250,7460,7460,7460,7460,0
20240103,170300,15822744250,7460,7460,7460,7460,0
20240103,170200,15822744250,7460,7460,7460,7460,0
20240103,170100,15822744250,7460,7460,7460,7460,0
20240103,170000,15822744250,7460,7460,7460,7460,0
20240103,165900,15822744250,7460,7460,7460,7460,0
20240103,165800,15822744250,7460,7460,7460,7460,0
20240103,165700,15822744250,7460,7460,7460,7460,0
20240103,165600,15822744250,7460,7460,7460,7460,0
20240103,165500,15822744250,7460,7460,7460,7460,0
20240103,165400,15822744250,7460,7460,7460,7460,0
20240103,165300,15822744250,7460,7460,7460,7460,0
20240103,165200,15822744250,7460,7460,7460,7460,0
20240103,165100,15822744250,7460,7460,7460,7460,0
20240103,165000,15822744250,7460,7460,7460,7460,0
20240103,164900,15822744250,7460,7460,7460,7460,0
20240103,164800,15822744250,7460,7460,7460,7460,0
20240103,164700,15822744250,7460,7460,7460,7460,0
20240103,164600,15822744250,7460,7460,7460,7460,0
20240103,164500,15822744250,7460,7460,7460,7460,0
20240103,164400,15822744250,7460,7460,7460,7460,0
20240103,164300,15822744250,7460,7460,7460,7460,0
20240103,164200,15822744250,7460,7460,7460,7460,0
20240103,164100,15822744250,7460,7460,7460,7460,0
20240103,164000,15822744250,7460,7460,7460,7460,0
20240103,163900,15822744250,7460,7460,7460,7460,0
20240103,163800,15822744250,7460,7460,7460,7460,105248
20240103,163700,15822744250,7460,7460,7460,7460,0
20240103,163600,15822744250,7460,7460,7460,7460,0
20240103,163500,15822744250,7460,7460,7460,7460,0
20240103,163400,15822744250,7460,7460,7460,7460,0
20240103,163300,15822744250,7460,7460,7460,7460,0
20240103,163200,15822744250,7460,7460,7460,7460,0
20240103,163100,15822744250,7460,7460,7460,7460,0
20240103,163000,15822744250,7460,7460,7460,7460,0
20240103,162900,15822744250,7460,7460,7460,7460,0
20240103,162800,15822744250,7460,7460,7460,7460,0
20240103,162700,15822744250,7460,7460,7460,7460,0
20240103,162600,15822744250,7460,7460,7460,7460,0
20240103,162500,15822744250,7460,7460,7460,7460,0
20240103,162400,15822744250,7460,7460,7460,7460,0
20240103,162300,15822744250,7460,7460,7460,7460,0
20240103,162200,15822744250,7460,7460,7460,7460,0
20240103,162100,15822744250,7460,7460,7460,7460,0
20240103,162000,15822744250,7460,7460,7460,7460,0
20240103,161900,15822744250,7460,7460,7460,7460,0
20240103,161800,15822744250,7460,7460,7460,7460,0
20240103,161700,15822744250,7460,7460,7460,7460,0
20240103,161600,15822744250,7460,7460,7460,7460,0
20240103,161500,15822744250,7460,7460,7460,7460,0
20240103,161400,15822744250,7460,7460,7460,7460,0
20240103,161300,15822744250,7460,7460,7460,7460,0
20240103,161200,15822744250,7460,7460,7460,7460,0
20240103,161100,15822744250,7460,7460,7460,7460,0
20240103,161000,15822744250,7460,7460,7460,7460,0
20240103,160900,15822744250,7460,7460,7460,7460,0
20240103,160800,15822744250,7460,7460,7460,7460,105248
20240103,160700,15822744250,7460,7460,7460,7460,0
20240103,160600,15822744250,7460,7460,7460,7460,0
20240103,160500,15822744250,7460,7460,7460,7460,0
20240103,160400,15822744250,7460,7460,7460,7460,0
20240103,160300,15822744250,7460,7460,7460,7460,0
20240103,160200,15822744250,7460,7460,7460,7460,0
20240103,160100,15822744250,7460,7460,7460,7460,0
20240103,160000,15822744250,7460,7460,7460,7460,0
20240103,155900,15822744250,7460,7460,7460,7460,0
20240103,155800,15822744250,7460,7460,7460,7460,0
20240103,155700,15822744250,7460,7460,7460,7460,0
20240103,155600,15822744250,7460,7460,7460,7460,0
20240103,155500,15822744250,7460,7460,7460,7460,0
20240103,155400,15822744250,7460,7460,7460,7460,0
20240103,155300,15822744250,7460,7460,7460,7460,0
20240103,155200,15822744250,7460,7460,7460,7460,0
20240103,155100,15822744250,7460,7460,7460,7460,0
20240103,155000,15822744250,7460,7460,7460,7460,0
20240103,154900,15822744250,7460,7460,7460,7460,0
20240103,154800,15822744250,7460,7460,7460,7460,0
20240103,154700,15822744250,7460,7460,7460,7460,0
20240103,154600,15822744250,7460,7460,7460,7460,0
20240103,154500,15822744250,7460,7460,7460,7460,0
20240103,154400,15822744250,7460,7460,7460,7460,0
20240103,154300,15822744250,7460,7460,7460,7460,0
20240103,154200,15822744250,7460,7460,7460,7460,0
20240103,154100,15822744250,7460,7460,7460,7460,0
20240103,154000,15822744250,7460,7460,7460,7460,0
20240103,153900,15822744250,7460,7460,7460,7460,0
20240103,153800,15822744250,7460,7460,7460,7460,105248
20240103,153700,15822744250,7460,7460,7460,7460,0
20240103,153600,15822744250,7460,7460,7460,7460,0
20240103,153500,15822744250,7460,7460,7460,7460,0
20240103,153400,15822744250,7460,7460,7460,7460,0
20240103,153300,15822744250,7460,7460,7460,7460,0
20240103,153200,15822744250,7460,7460,7460,7460,0
20240103,153100,15822744250,7460,7460,7460,7460,0
20240103,153000,15822744250,7460,7460,7460,7460,105248
20240103,152900,15037594170,7420,7420,7420,7420,0
20240103,152800,15037594170,7420,7420,7420,7420,0
20240103,152700,15037594170,7420,7420,7420,7420,0
20240103,152600,15037594170,7420,7420,7420,7420,0
20240103,152500,15037594170,7420,7420,7420,7420,0
20240103,152400,15037594170,7420,7420,7420,7420,0
20240103,152300,15037594170,7420,7420,7420,7420,0
20240103,152200,15037594170,7420,7420,7420,7420,0
20240103,152100,15037594170,7420,7420,7420,7420,0
20240103,152000,15037594170,7420,7420,7420,7420,0
20240103,151900,15037594170,7420,7300,7440,7290,74696
20240103,151800,14486701560,7290,7320,7340,7290,31212
20240103,151700,14258404100,7320,7350,7350,7300,26489
20240103,151600,14064361000,7340,7340,7360,7330,35157
20240103,151500,13806047170,7330,7270,7350,7250,42849
20240103,151400,13493365080,7260,7320,7350,7260,37943
20240103,151300,13216170200,7300,7350,7410,7280,118647
20240103,151200,12342165850,7350,7310,7360,7290,52007
20240103,151100,11960862950,7310,7260,7320,7260,65778
20240103,151000,11481078020,7260,7260,7270,7240,16700
20240103,150900,11359801400,7260,7230,7260,7230,9990
20240103,150800,11287377430,7240,7250,7270,7200,27179
20240103,150700,11090864840,7260,7230,7280,7220,48487
20240103,150600,10739098350,7240,7210,7240,7200,22663
20240103,150500,10575381930,7210,7230,7230,7200,21519
20240103,150400,10420085830,7220,7160,7230,7160,44828
20240103,150300,10097530510,7170,7180,7180,7160,8685
20240103,150200,10035231490,7180,7170,7200,7170,32915
20240103,150100,9798734800,7160,7140,7170,7140,22598
20240103,150000,9637026110,7140,7140,7170,7130,52117
20240103,145900,9264469420,7140,7120,7140,7120,19335
20240103,145800,9126676250,7120,7100,7120,7090,11692
20240103,145700,9043603580,7100,7090,7100,7090,1094
20240103,145600,9035837150,7090,7090,7100,7090,2481
20240103,145500,9018235560,7100,7110,7110,7100,2865
20240103,145400,8997892700,7100,7090,7110,7090,14705
20240103,145300,8893538060,7090,7080,7090,7080,1375
20240103,145200,8883802050,7080,7090,7090,7080,517
20240103,145100,8880138020,7090,7080,7090,7080,2781
20240103,145000,8860444060,7080,7080,7080,7070,3814
20240103,144900,8833449500,7070,7080,7080,7070,1826
20240103,144800,8820521680,7080,7080,7090,7080,272
20240103,144700,8818595890,7080,7090,7090,7080,2117
20240103,144600,8803597860,7090,7080,7090,7080,307
20240103,144500,8801421720,7080,7090,7090,7080,657
20240103,144400,8796766400,7080,7090,7090,7080,1629
20240103,144300,8785231930,7080,7080,7090,7080,1687
20240103,144200,8773282460,7080,7080,7090,7080,1516
20240103,144100,8762548940,7080,7070,7080,7060,2662
20240103,144000,8743722720,7060,7060,7060,7060,4314
20240103,143900,8713265880,7060,7080,7080,7060,2559
20240103,143800,8695172990,7080,7090,7090,7070,3227
20240103,143700,8672325280,7080,7080,7080,7080,1528
20240103,143600,8661507040,7080,7090,7090,7070,4851
20240103,143500,8627169800,7080,7090,7090,7080,2295
20240103,143400,8610909850,7090,7100,7100,7080,3979
20240103,143300,8582683110,7100,7100,7100,7090,2966
20240103,143200,8561634310,7100,7100,7100,7090,4320
20240103,143100,8530963000,7100,7100,7100,7100,1765
20240103,143000,8518431500,7100,7090,7100,7080,2935
20240103,142900,8497620010,7090,7090,7090,7080,1565
20240103,142800,8486526590,7090,7080,7090,7080,1694
20240103,142700,8474524230,7090,7070,7090,7070,2353
20240103,142600,8457861510,7070,7100,7100,7070,3704
20240103,142500,8431614910,7090,7110,7110,7090,3922
20240103,142400,8403773970,7100,7090,7110,7090,18232
20240103,142300,8274321650,7090,7080,7090,7070,5227
20240103,142200,8237303300,7070,7080,7080,7070,2460
20240103,142100,8219888610,7080,7090,7100,7070,16363
20240103,142000,8104010740,7090,7090,7100,7090,6200
20240103,141900,8060050570,7090,7090,7100,7090,6955
20240103,141800,8010739200,7090,7090,7100,7080,5150
20240103,141700,7974225180,7090,7090,7090,7070,6277
20240103,141600,7929760730,7090,7080,7100,7070,18048
20240103,141500,7801824110,7080,7070,7090,7070,16384
20240103,141400,7685829550,7070,7060,7080,7060,15396
20240103,141300,7577048250,7050,7040,7060,7040,9062
20240103,141200,7513182950,7040,7030,7040,7030,323
20240103,141100,7510909680,7030,7020,7040,7020,1959
20240103,141000,7497133480,7010,7010,7020,7010,1382
20240103,140900,7487435560,7000,7010,7020,7000,1890
20240103,140800,7474200760,7010,7010,7020,7010,2037
20240103,140700,7459921340,7010,7010,7010,7010,220
20240103,140600,7458379140,7010,7020,7020,7010,964
20240103,140500,7451615740,7020,7020,7030,7020,409
20240103,140400,7448743430,7020,7020,7020,7020,1602
20240103,140300,7437497390,7020,7020,7020,7020,1563
20240103,140200,7426525130,7020,7030,7030,7020,380
20240103,140100,7423854840,7030,7030,7030,7010,521
20240103,140000,7420195800,7030,7020,7030,7020,66
20240103,135900,7419731910,7010,7030,7030,7010,86
20240103,135800,7419128830,7030,7030,7040,7010,517
20240103,135700,7415493980,7030,7030,7030,7020,995
20240103,135600,7408503150,7030,7030,7030,7030,302
20240103,135500,7406380090,7030,7040,7040,7030,283
20240103,135400,7404389390,7040,7030,7040,7030,462
20240103,135300,7401136960,7030,7030,7030,7010,1861
20240103,135200,7388063800,7030,7030,7030,7030,775
20240103,135100,7382615550,7040,7040,7040,7020,1799
20240103,135000,7369971470,7030,7040,7040,7030,421
20240103,134900,7367007880,7040,7040,7040,7030,139
20240103,134800,7366029330,7040,7030,7040,7030,1183
20240103,134700,7357701580,7030,7010,7030,7010,1804
20240103,134600,7345038010,7010,7010,7020,7010,3048
20240103,134500,7323669930,7010,7020,7020,7010,1253
20240103,134400,7314875230,7020,7030,7030,7020,921
20240103,134300,7308401040,7030,7020,7030,7020,294
20240103,134200,7306336040,7020,7020,7020,7020,465
20240103,134100,7303071740,7020,7020,7020,7020,490
20240103,134000,7299631940,7030,7020,7030,7010,599
20240103,133900,7295423600,7020,7020,7020,7010,1258
20240103,133800,7286592480,7020,7020,7030,7020,1616
20240103,133700,7275247500,7020,7020,7030,7020,264
20240103,133600,7273394100,7020,7030,7040,7020,5721
20240103,133500,7233194290,7040,7040,7050,7030,1549
20240103,133400,7222289360,7050,7060,7060,7050,2021
20240103,133300,7208040970,7060,7050,7060,7040,627
20240103,133200,7203618490,7040,7040,7050,7030,2358
20240103,133100,7187008210,7040,7050,7050,7030,533
20240103,133000,7183254350,7050,7040,7050,7040,1279
20240103,132900,7174244560,7040,7040,7040,7040,1228
20240103,132800,7165599440,7030,7050,7050,7030,626
20240103,132700,7161194360,7050,7040,7060,7040,5445
20240103,132600,7122834570,7040,7060,7070,7040,8386
20240103,132500,7063699580,7060,7050,7070,7050,7718
20240103,132400,7009226010,7050,7040,7050,7040,4599
20240103,132300,6976806360,7040,7040,7040,7030,2176
20240103,132200,6961492860,7040,7030,7050,7030,2885
20240103,132100,6941182740,7040,7050,7050,7030,3130
20240103,132000,6919137070,7050,7040,7050,7040,1683
20240103,131900,6907284350,7050,7040,7050,7040,7277
20240103,131800,6856031500,7030,7010,7030,7010,11082
20240103,131700,6778207370,7010,7000,7010,7000,1384
20240103,131600,6768515260,7010,7010,7010,7010,309
20240103,131500,6766349170,7010,7020,7020,7010,761
20240103,131400,6761011640,7020,7010,7020,7010,560
20240103,131300,6757084930,7010,7010,7010,7010,988
20240103,131200,6750159050,7010,7010,7010,7000,203
20240103,131100,6748737520,7000,7010,7010,7000,420
20240103,131000,6745795200,7010,7000,7010,7000,815
20240103,130900,6740090040,7000,7010,7010,7000,2238
20240103,130800,6724422540,7010,7000,7010,7000,736
20240103,130700,6719266370,7000,7000,7010,7000,1459
20240103,130600,6709046320,7000,7000,7000,6990,3442
20240103,130500,6684952620,7000,7010,7010,7000,1117
20240103,130400,6677122460,7020,7020,7020,7010,1828
20240103,130300,6664290910,7010,7020,7020,7010,2067
20240103,130200,6649791670,7020,7020,7020,7010,704
20240103,130100,6644851770,7020,7020,7020,7020,691
20240103,130000,6640000950,7010,7000,7020,7000,2050
20240103,125900,6625624830,7010,7010,7020,7000,3255
20240103,125800,6602794580,7010,7000,7010,7000,238
20240103,125700,6601126580,7010,7010,7010,7000,446
20240103,125600,6598000200,7020,7000,7020,7000,551
20240103,125500,6594138180,7020,7020,7020,7010,2400
20240103,125400,6577312690,7020,6990,7020,6990,5908
20240103,125300,6535947320,6990,6970,6990,6970,5994
20240103,125200,6494061970,6980,6960,6980,6960,1119
20240103,125100,6486267010,6960,6960,6970,6960,1324
20240103,125000,6477047990,6970,6960,6970,6960,498
20240103,124900,6473579890,6960,6960,6970,6960,241
20240103,124800,6471902270,6950,6950,6950,6950,323
20240103,124700,6469657420,6950,6970,6970,6950,1048
20240103,124600,6462353620,6970,6950,6970,6940,702
20240103,124500,6457480380,6950,6950,6970,6940,5653
20240103,124400,6418239160,6950,6960,6960,6950,8735
20240103,124300,6357530250,6950,6970,6970,6950,1539
20240103,124200,6346825630,6970,6970,6970,6960,243
20240103,124100,6345131930,6960,6960,6970,6950,321
20240103,124000,6342898860,6960,6960,6960,6960,909
20240103,123900,6336572220,6970,6960,6970,6960,1750
20240103,123800,6324390100,6970,6970,6970,6960,774
20240103,123700,6319001360,6970,6970,6970,6970,214
20240103,123600,6317509780,6970,6970,6980,6960,1422
20240103,123500,6307608950,6970,6980,6980,6970,249
20240103,123400,6305872780,6970,6970,6970,6960,704
20240103,123300,6300966670,6970,6970,6970,6970,100
20240103,123200,6300269670,6970,6980,6980,6970,251
20240103,123100,6298519070,6970,6980,6980,6970,929
20240103,123000,6292041720,6970,6980,6990,6970,2306
20240103,122900,6275945670,6970,6980,6980,6970,575
20240103,122800,6271935830,6980,6980,6980,6970,466
20240103,122700,6268683160,6980,6960,6980,6950,381
20240103,122600,6266029680,6950,6960,6960,6950,696
20240103,122500,6261192470,6950,6960,6960,6950,339
20240103,122400,6258833530,6960,6960,6960,6960,364
20240103,122300,6256300090,6960,6960,6960,6950,862
20240103,122200,6250304910,6950,6960,6960,6950,2257
20240103,122100,6234612430,6980,6980,6980,6980,115
20240103,122000,6233809730,6980,6960,6980,6960,674
20240103,121900,6229117210,6960,6960,6960,6960,632
20240103,121800,6224718490,6960,6980,6980,6960,1087
20240103,121700,6217144770,6970,6980,6980,6970,993
20240103,121600,6210216480,6990,6980,6990,6980,338
20240103,121500,6207856820,6980,6990,6990,6980,378
20240103,121400,6205215710,6990,6990,6990,6990,125
20240103,121300,6204341960,6990,6980,6990,6970,294
20240103,121200,6202287960,6990,6990,6990,6980,594
20240103,121100,6198140040,6990,6990,6990,6980,1141
20240103,121000,6190172280,6990,6990,6990,6990,251
20240103,120900,6188417790,6990,6980,7000,6980,352
20240103,120800,6185957220,6980,6980,6990,6970,637
20240103,120700,6181512160,6980,6980,6980,6980,71
20240103,120600,6181016580,6980,6990,6990,6980,216
20240103,120500,6179508260,6990,6970,6990,6970,998
20240103,120400,6172545640,6970,6970,6970,6950,7763
20240103,120300,6118542220,6970,6960,6970,6950,1180
20240103,120200,6110337330,6960,6970,6970,6960,1351
20240103,120100,6100923230,6960,6970,6970,6960,3695
20240103,120000,6075204930,6960,6970,6970,6960,253
20240103,115900,6073444020,6960,6970,6970,6960,711
20240103,115800,6068495440,6970,6960,6970,6960,210
20240103,115700,6067031960,6950,6960,6960,6950,8246
20240103,115600,6009708240,6950,6980,6980,6950,790
20240103,115500,6004211730,6960,6980,6980,6960,729
20240103,115400,5999135330,6980,6970,6980,6960,5353
20240103,115300,5961852310,6980,6980,6980,6980,3
20240103,115200,5961831370,6970,6980,6980,6970,594
20240103,115100,5957686470,6980,6980,6980,6980,569
20240103,115000,5953714850,6980,6980,6980,6970,269
20240103,114900,5951839240,6980,6990,6990,6980,2363
20240103,114800,5935342540,6990,7000,7000,6990,792
20240103,114700,5929800560,7000,6990,7000,6990,180
20240103,114600,5928540620,6990,6990,6990,6990,203
20240103,114500,5927121650,7000,7000,7000,6980,2718
20240103,114400,5908125690,6990,6990,7000,6990,275
20240103,114300,5906202240,6990,7000,7010,6990,424
20240103,114200,5903234820,6990,7000,7000,6990,879
20240103,114100,5897088570,7000,7010,7010,6990,232
20240103,114000,5895463970,7010,7010,7010,7010,625
20240103,113900,5891082720,7000,7000,7010,7000,261
20240103,113800,5889254140,7000,6990,7000,6990,182
20240103,113700,5887980540,6990,6990,7000,6960,5373
20240103,113600,5850557050,6980,7000,7010,6980,132
20240103,113500,5849632900,6970,7010,7010,6960,10215
20240103,113400,5778458580,6980,7020,7020,6980,10076
20240103,113300,5707947470,7020,7030,7030,7020,423
20240103,113200,5704974780,7030,7030,7030,7020,641
20240103,113100,5700471390,7030,7030,7040,7020,8128
20240103,113000,5643318740,7030,6990,7030,6990,8150
20240103,112900,5586089570,7010,6980,7010,6980,6330
20240103,112800,5541770630,6980,6980,6980,6980,4800
20240103,112700,5508266630,6980,6990,7000,6980,1574
20240103,112600,5497275710,6990,6990,6990,6990,1669
20240103,112500,5485609400,6990,7000,7000,6990,552
20240103,112400,5481748130,7000,7000,7000,6990,755
20240103,112300,5476469790,7000,7000,7000,7000,580
20240103,112200,5472409790,7000,7000,7000,6990,743
20240103,112100,5467208800,7000,7000,7000,7000,420
20240103,112000,5464268800,7000,7000,7000,7000,517
20240103,111900,5460649800,7000,7010,7010,7000,322
20240103,111800,5458395780,7000,7010,7010,7000,453
20240103,111700,5455223550,7000,6990,7010,6990,1998
20240103,111600,5441244460,7000,7000,7000,6990,355
20240103,111500,5438760080,7000,6990,7000,6990,221
20240103,111400,5437215080,6990,6990,6990,6980,1507
20240103,111300,5426682150,6990,6990,6990,6980,388
20240103,111200,5423972030,6980,6990,6990,6980,180
20240103,111100,5422714300,6990,6990,7000,6990,292
20240103,111000,5420672550,6990,6990,6990,6990,316
20240103,110900,5418463710,6990,6990,6990,6990,879
20240103,110800,5412319500,6990,6990,7000,6980,843
20240103,110700,5406431430,6990,7000,7000,6980,1159
20240103,110600,5398327730,7000,6990,7000,6990,202
20240103,110500,5396913850,6970,6970,6970,6960,1414
20240103,110400,5387059990,6970,7000,7000,6970,593
20240103,110300,5382924680,7010,7000,7010,6970,3443
20240103,110200,5358872810,7000,7000,7010,7000,288
20240103,110100,5356855780,7000,7010,7010,7000,502
20240103,110000,5353340370,7010,7000,7010,7000,554
20240103,105900,5349457530,7000,7000,7010,7000,527
20240103,105800,5345768500,7000,7000,7000,6990,241
20240103,105700,5344082410,7000,6980,7010,6980,14168
20240103,105600,5244932510,6980,6980,6990,6980,1134
20240103,105500,5237014510,6980,7000,7000,6980,2282
20240103,105400,5221081100,6990,6990,6990,6990,1004
20240103,105300,5214063140,6990,7010,7020,6990,1441
20240103,105200,5203965550,7010,7010,7020,7010,204
20240103,105100,5202534830,7010,6980,7010,6980,157
20240103,105000,5201436420,6980,6980,7020,6980,1606
20240103,104900,5190202310,6980,7010,7010,6980,7969
20240103,104800,5134441790,7010,7000,7020,7000,563
20240103,104700,5130495330,7000,7010,7010,7000,1957
20240103,104600,5116781380,7010,7010,7020,7010,942
20240103,104500,5110177300,7010,7010,7020,7000,1422
20240103,104400,5100209030,7020,7010,7020,7010,694
20240103,104300,5095342070,7020,7020,7020,7010,193
20240103,104200,5093987510,7000,7010,7010,7000,961
20240103,104100,5087253920,7010,6990,7010,6990,1002
20240103,104000,5080249900,6990,7000,7010,6990,4051
20240103,103900,5051910260,7000,7010,7020,7000,3109
20240103,103800,5030123330,7010,7020,7020,7010,1023
20240103,103700,5022943320,7020,7020,7030,7010,1289
20240103,103600,5013894510,7010,7000,7010,7000,938
20240103,103500,5007325750,7000,7000,7010,7000,1786
20240103,103400,4994821990,7000,7020,7020,7000,1343
20240103,103300,4985410660,7020,7020,7020,7020,758
20240103,103200,4980089500,7020,7030,7030,7020,718
20240103,103100,4975049040,7030,7030,7040,7030,1823
20240103,103000,4962232240,7030,7030,7040,7030,885
20240103,102900,4956008300,7020,7020,7030,7020,1929
20240103,102800,4942457980,7020,7030,7040,7020,1500
20240103,102700,4931912550,7030,7020,7040,7020,3175
20240103,102600,4909605840,7020,7010,7020,7000,1215
20240103,102500,4901094980,7000,7000,7020,7000,12
20240103,102400,4901010900,7030,7020,7030,6990,3573
20240103,102300,4875994540,7010,7000,7010,7000,1236
20240103,102200,4867332480,7000,7020,7020,7000,2539
20240103,102100,4849535050,7030,7010,7030,7010,1128
20240103,102000,4841617670,7020,7020,7030,7010,4145
20240103,101900,4812510890,7030,7000,7030,7000,4115
20240103,101800,4783612420,7000,6990,7000,6980,2400
20240103,101700,4766834670,6990,6980,6990,6970,1568
20240103,101600,4755880180,6980,6970,6980,6970,1923
20240103,101500,4742474120,6970,6960,6970,6960,554
20240103,101400,4738615470,6960,6970,6970,6960,1888
20240103,101300,4725460680,6970,6980,6990,6970,1667
20240103,101200,4713824250,6990,6980,6990,6970,1120
20240103,101100,4705996460,6980,6980,6980,6960,1070
20240103,101000,4698537660,6990,7000,7000,6960,3874
20240103,100900,4671502390,6960,6980,7000,6960,2476
20240103,100800,4654237610,6990,6960,6990,6960,1310
20240103,100700,4645110840,6960,6930,6960,6930,5238
20240103,100600,4608799740,6930,6950,6950,6930,8800
20240103,100500,4547754160,6940,6980,6990,6940,23745
20240103,100400,4382307840,6980,6980,6990,6980,2405
20240103,100300,4365512210,6990,7000,7000,6980,3821
20240103,100200,4338811310,6990,6990,7000,6990,2559
20240103,100100,4320912620,7000,6990,7000,6980,7499
20240103,100000,4268516670,6990,6990,7000,6980,10600
20240103,095900,4194457370,6990,7010,7010,6990,7121
20240103,095800,4144615550,7020,7040,7050,7020,2685
20240103,095700,4125741130,7040,7030,7040,7030,2691
20240103,095600,4106805040,7040,7030,7040,7020,2723
20240103,095500,4087667250,7030,7030,7040,7020,3340
20240103,095400,4064181910,7040,6990,7040,6980,7915
20240103,095300,4008775040,6990,6990,7000,6990,4367
20240103,095200,3978241590,7000,7010,7010,6990,3858
20240103,095100,3951238540,7000,7020,7030,7000,27912
20240103,095000,3755702960,7020,7030,7030,7020,4403
20240103,094900,3724787910,7030,7030,7040,7020,3706
20240103,094800,3698744610,7030,7050,7050,7030,4916
20240103,094700,3664173460,7050,7030,7050,7030,4104
20240103,094600,3635312110,7040,7050,7060,7040,5266
20240103,094500,3598197110,7050,7060,7060,7050,4182
20240103,094400,3568693590,7060,7060,7070,7050,930
20240103,094300,3562127240,7060,7060,7060,7050,1718
20240103,094200,3549999090,7050,7090,7090,7040,6942
20240103,094100,3500919880,7090,7070,7090,7060,3526
20240103,094000,3475960410,7070,7080,7090,7060,4530
20240103,093900,3443891710,7080,7050,7080,7050,10707
20240103,093800,3368253940,7050,7050,7060,7040,1575
20240103,093700,3357149950,7050,7050,7060,7050,4139
20240103,093600,3327954540,7040,7010,7040,7010,9201
20240103,093500,3263396080,7020,7010,7020,7000,3166
20240103,093400,3241206170,7010,7010,7020,7000,4545
20240103,093300,3209347650,7020,7020,7030,7000,8643
20240103,093200,3148745650,7020,7060,7060,7020,19008
20240103,093100,3014915270,7060,7060,7080,7050,10175
20240103,093000,2943077570,7060,7080,7090,7050,18924
20240103,092900,2809345780,7090,7080,7100,7070,22001
20240103,092800,2653415260,7080,7090,7090,7050,19569
20240103,092700,2515078130,7090,7080,7100,7060,25867
20240103,092600,2331942950,7070,7070,7110,7060,28647
20240103,092500,2128906840,7070,7060,7070,7050,20543
20240103,092400,1983879210,7060,7010,7070,7010,35099
20240103,092300,1736700620,7010,6970,7010,6960,8926
20240103,092200,1674356820,6960,6940,6960,6940,2817
20240103,092100,1654770870,6940,6960,6970,6940,2563
20240103,092000,1636941650,6960,6950,6970,6950,1063
20240103,091900,1629541850,6950,6970,6970,6930,12138
20240103,091800,1545087970,6970,7010,7010,6970,7819
20240103,091700,1490465350,7010,7000,7010,7000,4991
20240103,091600,1455511970,7000,7010,7010,7000,8170
20240103,091500,1398289570,7010,7010,7020,6960,28420
20240103,091400,1199676860,7000,6990,7030,6980,20593
20240103,091300,1055368670,6990,6980,7000,6970,17972
20240103,091200,929874270,6970,6950,6980,6920,8850
20240103,091100,868398160,6940,6930,6940,6910,5726
20240103,091000,828737510,6930,6910,6940,6900,5734
20240103,090900,789026230,6900,6900,6900,6890,5934
20240103,090800,748081640,6900,6920,6930,6890,11889
20240103,090700,665985860,6930,6920,6930,6920,1021
20240103,090600,658915480,6920,6920,6930,6910,6441
20240103,090500,614361370,6910,6900,6940,6900,14375
20240103,090400,514945750,6910,6900,6910,6880,7347
20240103,090300,464300270,6900,6850,6900,6850,6959
20240103,090200,416408810,6850,6830,6860,6820,7775
20240103,090100,363241400,6830,6840,6850,6820,20068
20240103,090000,226130670,6840,6850,6880,6840,28751