stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,200800,7623061830,7190,7190,7190,7190,20452
20240103,200700,7623061830,7190,7190,7190,7190,0
20240103,200600,7623061830,7190,7190,7190,7190,0
20240103,200500,7623061830,7190,7190,7190,7190,0
20240103,200400,7623061830,7190,7190,7190,7190,0
20240103,200300,7623061830,7190,7190,7190,7190,0
20240103,200200,7623061830,7190,7190,7190,7190,0
20240103,200100,7623061830,7190,7190,7190,7190,0
20240103,200000,7623061830,7190,7190,7190,7190,0
20240103,195900,7623061830,7190,7190,7190,7190,0
20240103,195800,7623061830,7190,7190,7190,7190,0
20240103,195700,7623061830,7190,7190,7190,7190,0
20240103,195600,7623061830,7190,7190,7190,7190,0
20240103,195500,7623061830,7190,7190,7190,7190,0
20240103,195400,7623061830,7190,7190,7190,7190,0
20240103,195300,7623061830,7190,7190,7190,7190,0
20240103,195200,7623061830,7190,7190,7190,7190,0
20240103,195100,7623061830,7190,7190,7190,7190,0
20240103,195000,7623061830,7190,7190,7190,7190,0
20240103,194900,7623061830,7190,7190,7190,7190,0
20240103,194800,7623061830,7190,7190,7190,7190,0
20240103,194700,7623061830,7190,7190,7190,7190,0
20240103,194600,7623061830,7190,7190,7190,7190,0
20240103,194500,7623061830,7190,7190,7190,7190,0
20240103,194400,7623061830,7190,7190,7190,7190,0
20240103,194300,7623061830,7190,7190,7190,7190,0
20240103,194200,7623061830,7190,7190,7190,7190,0
20240103,194100,7623061830,7190,7190,7190,7190,0
20240103,194000,7623061830,7190,7190,7190,7190,0
20240103,193900,7623061830,7190,7190,7190,7190,0
20240103,193800,7623061830,7190,7190,7190,7190,20452
20240103,193700,7623061830,7190,7190,7190,7190,0
20240103,193600,7623061830,7190,7190,7190,7190,0
20240103,193500,7623061830,7190,7190,7190,7190,0
20240103,193400,7623061830,7190,7190,7190,7190,0
20240103,193300,7623061830,7190,7190,7190,7190,0
20240103,193200,7623061830,7190,7190,7190,7190,0
20240103,193100,7623061830,7190,7190,7190,7190,0
20240103,193000,7623061830,7190,7190,7190,7190,0
20240103,192900,7623061830,7190,7190,7190,7190,0
20240103,192800,7623061830,7190,7190,7190,7190,0
20240103,192700,7623061830,7190,7190,7190,7190,0
20240103,192600,7623061830,7190,7190,7190,7190,0
20240103,192500,7623061830,7190,7190,7190,7190,0
20240103,192400,7623061830,7190,7190,7190,7190,0
20240103,192300,7623061830,7190,7190,7190,7190,0
20240103,192200,7623061830,7190,7190,7190,7190,0
20240103,192100,7623061830,7190,7190,7190,7190,0
20240103,192000,7623061830,7190,7190,7190,7190,0
20240103,191900,7623061830,7190,7190,7190,7190,0
20240103,191800,7623061830,7190,7190,7190,7190,0
20240103,191700,7623061830,7190,7190,7190,7190,0
20240103,191600,7623061830,7190,7190,7190,7190,0
20240103,191500,7623061830,7190,7190,7190,7190,0
20240103,191400,7623061830,7190,7190,7190,7190,0
20240103,191300,7623061830,7190,7190,7190,7190,0
20240103,191200,7623061830,7190,7190,7190,7190,0
20240103,191100,7623061830,7190,7190,7190,7190,0
20240103,191000,7623061830,7190,7190,7190,7190,0
20240103,190900,7623061830,7190,7190,7190,7190,0
20240103,190800,7623061830,7190,7190,7190,7190,20452
20240103,190700,7623061830,7190,7190,7190,7190,0
20240103,190600,7623061830,7190,7190,7190,7190,0
20240103,190500,7623061830,7190,7190,7190,7190,0
20240103,190400,7623061830,7190,7190,7190,7190,0
20240103,190300,7623061830,7190,7190,7190,7190,0
20240103,190200,7623061830,7190,7190,7190,7190,0
20240103,190100,7623061830,7190,7190,7190,7190,0
20240103,190000,7623061830,7190,7190,7190,7190,0
20240103,185900,7623061830,7190,7190,7190,7190,0
20240103,185800,7623061830,7190,7190,7190,7190,0
20240103,185700,7623061830,7190,7190,7190,7190,0
20240103,185600,7623061830,7190,7190,7190,7190,0
20240103,185500,7623061830,7190,7190,7190,7190,0
20240103,185400,7623061830,7190,7190,7190,7190,0
20240103,185300,7623061830,7190,7190,7190,7190,0
20240103,185200,7623061830,7190,7190,7190,7190,0
20240103,185100,7623061830,7190,7190,7190,7190,0
20240103,185000,7623061830,7190,7190,7190,7190,0
20240103,184900,7623061830,7190,7190,7190,7190,0
20240103,184800,7623061830,7190,7190,7190,7190,0
20240103,184700,7623061830,7190,7190,7190,7190,0
20240103,184600,7623061830,7190,7190,7190,7190,0
20240103,184500,7623061830,7190,7190,7190,7190,0
20240103,184400,7623061830,7190,7190,7190,7190,0
20240103,184300,7623061830,7190,7190,7190,7190,0
20240103,184200,7623061830,7190,7190,7190,7190,0
20240103,184100,7623061830,7190,7190,7190,7190,0
20240103,184000,7623061830,7190,7190,7190,7190,0
20240103,183900,7623061830,7190,7190,7190,7190,0
20240103,183800,7623061830,7190,7190,7190,7190,20452
20240103,183700,7623061830,7190,7190,7190,7190,0
20240103,183600,7623061830,7190,7190,7190,7190,0
20240103,183500,7623061830,7190,7190,7190,7190,0
20240103,183400,7623061830,7190,7190,7190,7190,0
20240103,183300,7623061830,7190,7190,7190,7190,0
20240103,183200,7623061830,7190,7190,7190,7190,0
20240103,183100,7623061830,7190,7190,7190,7190,0
20240103,183000,7623061830,7190,7190,7190,7190,0
20240103,182900,7623061830,7190,7190,7190,7190,0
20240103,182800,7623061830,7190,7190,7190,7190,0
20240103,182700,7623061830,7190,7190,7190,7190,0
20240103,182600,7623061830,7190,7190,7190,7190,0
20240103,182500,7623061830,7190,7190,7190,7190,0
20240103,182400,7623061830,7190,7190,7190,7190,0
20240103,182300,7623061830,7190,7190,7190,7190,0
20240103,182200,7623061830,7190,7190,7190,7190,0
20240103,182100,7623061830,7190,7190,7190,7190,0
20240103,182000,7623061830,7190,7190,7190,7190,0
20240103,181900,7623061830,7190,7190,7190,7190,0
20240103,181800,7623061830,7190,7190,7190,7190,0
20240103,181700,7623061830,7190,7190,7190,7190,0
20240103,181600,7623061830,7190,7190,7190,7190,0
20240103,181500,7623061830,7190,7190,7190,7190,0
20240103,181400,7623061830,7190,7190,7190,7190,0
20240103,181300,7623061830,7190,7190,7190,7190,0
20240103,181200,7623061830,7190,7190,7190,7190,0
20240103,181100,7623061830,7190,7190,7190,7190,0
20240103,181000,7623061830,7190,7190,7190,7190,0
20240103,180900,7623061830,7190,7190,7190,7190,0
20240103,180800,7623061830,7190,7190,7190,7190,20452
20240103,180700,7623061830,7190,7190,7190,7190,0
20240103,180600,7623061830,7190,7190,7190,7190,0
20240103,180500,7623061830,7190,7190,7190,7190,0
20240103,180400,7623061830,7190,7190,7190,7190,0
20240103,180300,7623061830,7190,7190,7190,7190,0
20240103,180200,7623061830,7190,7190,7190,7190,0
20240103,180100,7623061830,7190,7190,7190,7190,0
20240103,180000,7623061830,7190,7190,7190,7190,0
20240103,175900,7623061830,7190,7190,7190,7190,0
20240103,175800,7623061830,7190,7190,7190,7190,0
20240103,175700,7623061830,7190,7190,7190,7190,0
20240103,175600,7623061830,7190,7190,7190,7190,0
20240103,175500,7623061830,7190,7190,7190,7190,0
20240103,175400,7623061830,7190,7190,7190,7190,0
20240103,175300,7623061830,7190,7190,7190,7190,0
20240103,175200,7623061830,7190,7190,7190,7190,0
20240103,175100,7623061830,7190,7190,7190,7190,0
20240103,175000,7623061830,7190,7190,7190,7190,0
20240103,174900,7623061830,7190,7190,7190,7190,0
20240103,174800,7623061830,7190,7190,7190,7190,0
20240103,174700,7623061830,7190,7190,7190,7190,0
20240103,174600,7623061830,7190,7190,7190,7190,0
20240103,174500,7623061830,7190,7190,7190,7190,0
20240103,174400,7623061830,7190,7190,7190,7190,0
20240103,174300,7623061830,7190,7190,7190,7190,0
20240103,174200,7623061830,7190,7190,7190,7190,0
20240103,174100,7623061830,7190,7190,7190,7190,0
20240103,174000,7623061830,7190,7190,7190,7190,0
20240103,173900,7623061830,7190,7190,7190,7190,0
20240103,173800,7623061830,7190,7190,7190,7190,20452
20240103,173700,7623061830,7190,7190,7190,7190,0
20240103,173600,7623061830,7190,7190,7190,7190,0
20240103,173500,7623061830,7190,7190,7190,7190,0
20240103,173400,7623061830,7190,7190,7190,7190,0
20240103,173300,7623061830,7190,7190,7190,7190,0
20240103,173200,7623061830,7190,7190,7190,7190,0
20240103,173100,7623061830,7190,7190,7190,7190,0
20240103,173000,7623061830,7190,7190,7190,7190,0
20240103,172900,7623061830,7190,7190,7190,7190,0
20240103,172800,7623061830,7190,7190,7190,7190,0
20240103,172700,7623061830,7190,7190,7190,7190,0
20240103,172600,7623061830,7190,7190,7190,7190,0
20240103,172500,7623061830,7190,7190,7190,7190,0
20240103,172400,7623061830,7190,7190,7190,7190,0
20240103,172300,7623061830,7190,7190,7190,7190,0
20240103,172200,7623061830,7190,7190,7190,7190,0
20240103,172100,7623061830,7190,7190,7190,7190,0
20240103,172000,7623061830,7190,7190,7190,7190,0
20240103,171900,7623061830,7190,7190,7190,7190,0
20240103,171800,7623061830,7190,7190,7190,7190,0
20240103,171700,7623061830,7190,7190,7190,7190,0
20240103,171600,7623061830,7190,7190,7190,7190,0
20240103,171500,7623061830,7190,7190,7190,7190,0
20240103,171400,7623061830,7190,7190,7190,7190,0
20240103,171300,7623061830,7190,7190,7190,7190,0
20240103,171200,7623061830,7190,7190,7190,7190,0
20240103,171100,7623061830,7190,7190,7190,7190,0
20240103,171000,7623061830,7190,7190,7190,7190,0
20240103,170900,7623061830,7190,7190,7190,7190,0
20240103,170800,7623061830,7190,7190,7190,7190,20452
20240103,170700,7623061830,7190,7190,7190,7190,0
20240103,170600,7623061830,7190,7190,7190,7190,0
20240103,170500,7623061830,7190,7190,7190,7190,0
20240103,170400,7623061830,7190,7190,7190,7190,0
20240103,170300,7623061830,7190,7190,7190,7190,0
20240103,170200,7623061830,7190,7190,7190,7190,0
20240103,170100,7623061830,7190,7190,7190,7190,0
20240103,170000,7623061830,7190,7190,7190,7190,0
20240103,165900,7623061830,7190,7190,7190,7190,0
20240103,165800,7623061830,7190,7190,7190,7190,0
20240103,165700,7623061830,7190,7190,7190,7190,0
20240103,165600,7623061830,7190,7190,7190,7190,0
20240103,165500,7623061830,7190,7190,7190,7190,0
20240103,165400,7623061830,7190,7190,7190,7190,0
20240103,165300,7623061830,7190,7190,7190,7190,0
20240103,165200,7623061830,7190,7190,7190,7190,0
20240103,165100,7623061830,7190,7190,7190,7190,0
20240103,165000,7623061830,7190,7190,7190,7190,0
20240103,164900,7623061830,7190,7190,7190,7190,0
20240103,164800,7623061830,7190,7190,7190,7190,0
20240103,164700,7623061830,7190,7190,7190,7190,0
20240103,164600,7623061830,7190,7190,7190,7190,0
20240103,164500,7623061830,7190,7190,7190,7190,0
20240103,164400,7623061830,7190,7190,7190,7190,0
20240103,164300,7623061830,7190,7190,7190,7190,0
20240103,164200,7623061830,7190,7190,7190,7190,0
20240103,164100,7623061830,7190,7190,7190,7190,0
20240103,164000,7623061830,7190,7190,7190,7190,0
20240103,163900,7623061830,7190,7190,7190,7190,0
20240103,163800,7623061830,7190,7190,7190,7190,20452
20240103,163700,7623061830,7190,7190,7190,7190,0
20240103,163600,7623061830,7190,7190,7190,7190,0
20240103,163500,7623061830,7190,7190,7190,7190,0
20240103,163400,7623061830,7190,7190,7190,7190,0
20240103,163300,7623061830,7190,7190,7190,7190,0
20240103,163200,7623061830,7190,7190,7190,7190,0
20240103,163100,7623061830,7190,7190,7190,7190,0
20240103,163000,7623061830,7190,7190,7190,7190,0
20240103,162900,7623061830,7190,7190,7190,7190,0
20240103,162800,7623061830,7190,7190,7190,7190,0
20240103,162700,7623061830,7190,7190,7190,7190,0
20240103,162600,7623061830,7190,7190,7190,7190,0
20240103,162500,7623061830,7190,7190,7190,7190,0
20240103,162400,7623061830,7190,7190,7190,7190,0
20240103,162300,7623061830,7190,7190,7190,7190,0
20240103,162200,7623061830,7190,7190,7190,7190,0
20240103,162100,7623061830,7190,7190,7190,7190,0
20240103,162000,7623061830,7190,7190,7190,7190,0
20240103,161900,7623061830,7190,7190,7190,7190,0
20240103,161800,7623061830,7190,7190,7190,7190,0
20240103,161700,7623061830,7190,7190,7190,7190,0
20240103,161600,7623061830,7190,7190,7190,7190,0
20240103,161500,7623061830,7190,7190,7190,7190,0
20240103,161400,7623061830,7190,7190,7190,7190,0
20240103,161300,7623061830,7190,7190,7190,7190,0
20240103,161200,7623061830,7190,7190,7190,7190,0
20240103,161100,7623061830,7190,7190,7190,7190,0
20240103,161000,7623061830,7190,7190,7190,7190,0
20240103,160900,7623061830,7190,7190,7190,7190,0
20240103,160800,7623061830,7190,7190,7190,7190,20452
20240103,160700,7623061830,7190,7190,7190,7190,0
20240103,160600,7623061830,7190,7190,7190,7190,0
20240103,160500,7623061830,7190,7190,7190,7190,0
20240103,160400,7623061830,7190,7190,7190,7190,0
20240103,160300,7623061830,7190,7190,7190,7190,0
20240103,160200,7623061830,7190,7190,7190,7190,0
20240103,160100,7623061830,7190,7190,7190,7190,0
20240103,160000,7623061830,7190,7190,7190,7190,0
20240103,155900,7623061830,7190,7190,7190,7190,0
20240103,155800,7623061830,7190,7190,7190,7190,0
20240103,155700,7623061830,7190,7190,7190,7190,0
20240103,155600,7623061830,7190,7190,7190,7190,0
20240103,155500,7623061830,7190,7190,7190,7190,0
20240103,155400,7623061830,7190,7190,7190,7190,0
20240103,155300,7623061830,7190,7190,7190,7190,0
20240103,155200,7623061830,7190,7190,7190,7190,0
20240103,155100,7623061830,7190,7190,7190,7190,0
20240103,155000,7623061830,7190,7190,7190,7190,0
20240103,154900,7623061830,7190,7190,7190,7190,0
20240103,154800,7623061830,7190,7190,7190,7190,0
20240103,154700,7623061830,7190,7190,7190,7190,0
20240103,154600,7623061830,7190,7190,7190,7190,0
20240103,154500,7623061830,7190,7190,7190,7190,0
20240103,154400,7623061830,7190,7190,7190,7190,0
20240103,154300,7623061830,7190,7190,7190,7190,0
20240103,154200,7623061830,7190,7190,7190,7190,0
20240103,154100,7623061830,7190,7190,7190,7190,0
20240103,154000,7623061830,7190,7190,7190,7190,0
20240103,153900,7623061830,7190,7190,7190,7190,0
20240103,153800,7623061830,7190,7190,7190,7190,20452
20240103,153700,7623061830,7190,7190,7190,7190,0
20240103,153600,7623061830,7190,7190,7190,7190,0
20240103,153500,7623061830,7190,7190,7190,7190,0
20240103,153400,7623061830,7190,7190,7190,7190,0
20240103,153300,7623061830,7190,7190,7190,7190,0
20240103,153200,7623061830,7190,7190,7190,7190,0
20240103,153100,7623061830,7190,7190,7190,7190,0
20240103,153000,7623061830,7190,7190,7190,7190,20452
20240103,152900,7476011950,7180,7180,7180,7180,0
20240103,152800,7476011950,7180,7180,7180,7180,0
20240103,152700,7476011950,7180,7180,7180,7180,0
20240103,152600,7476011950,7180,7180,7180,7180,0
20240103,152500,7476011950,7180,7180,7180,7180,0
20240103,152400,7476011950,7180,7180,7180,7180,0
20240103,152300,7476011950,7180,7180,7180,7180,0
20240103,152200,7476011950,7180,7180,7180,7180,0
20240103,152100,7476011950,7180,7180,7180,7180,0
20240103,152000,7476011950,7180,7180,7180,7180,0
20240103,151900,7476011950,7180,7170,7180,7160,4085
20240103,151800,7446744040,7170,7160,7170,7160,564
20240103,151700,7442704560,7170,7170,7170,7160,1308
20240103,151600,7433328200,7170,7170,7170,7170,80
20240103,151500,7432754600,7160,7160,7160,7160,0
20240103,151400,7432754600,7160,7160,7170,7160,859
20240103,151300,7426603860,7160,7160,7160,7160,786
20240103,151200,7420976100,7160,7170,7170,7160,2191
20240103,151100,7405287540,7170,7170,7170,7160,1580
20240103,151000,7393958990,7160,7150,7160,7150,5154
20240103,150900,7357059710,7150,7150,7150,7150,439
20240103,150800,7353920860,7150,7150,7150,7150,65
20240103,150700,7353456110,7150,7150,7150,7150,1008
20240103,150600,7346248910,7150,7150,7150,7150,448
20240103,150500,7343045710,7150,7160,7160,7150,349
20240103,150400,7340550210,7160,7160,7160,7150,1337
20240103,150300,7330990120,7160,7170,7170,7160,232
20240103,150200,7329327680,7150,7170,7170,7150,530
20240103,150100,7325536900,7170,7160,7170,7160,17
20240103,150000,7325415060,7150,7170,7170,7150,101
20240103,145900,7324692690,7140,7150,7150,7140,8343
20240103,145800,7265041570,7160,7160,7160,7150,216
20240103,145700,7263495370,7160,7170,7170,7160,1234
20240103,145600,7254659830,7160,7160,7170,7160,422
20240103,145500,7251637100,7160,7160,7160,7160,0
20240103,145400,7251637100,7160,7160,7160,7160,497
20240103,145300,7248078580,7160,7150,7160,7150,3046
20240103,145200,7226298070,7150,7150,7150,7150,99
20240103,145100,7225590220,7160,7170,7170,7150,1320
20240103,145000,7216138930,7170,7170,7170,7170,10
20240103,144900,7216067230,7160,7170,7170,7160,5431
20240103,144800,7177172250,7180,7170,7180,7170,101
20240103,144700,7176448070,7170,7190,7190,7170,7171
20240103,144600,7124997760,7190,7180,7190,7170,4155
20240103,144500,7095165340,7190,7180,7190,7180,650
20240103,144400,7090498290,7180,7180,7180,7180,2872
20240103,144300,7069877330,7190,7190,7190,7180,81
20240103,144200,7069295450,7180,7180,7190,7180,51
20240103,144100,7068929230,7180,7180,7180,7180,60
20240103,144000,7068498430,7180,7180,7180,7180,51
20240103,143900,7068132250,7180,7180,7180,7180,19
20240103,143800,7067995830,7180,7190,7190,7180,132
20240103,143700,7067046760,7190,7190,7190,7190,20
20240103,143600,7066902960,7190,7190,7190,7190,909
20240103,143500,7060367250,7190,7190,7190,7190,3
20240103,143400,7060345680,7190,7190,7190,7190,3991
20240103,143300,7031650390,7190,7190,7190,7190,1335
20240103,143200,7022051740,7190,7190,7190,7190,0
20240103,143100,7022051740,7190,7180,7190,7180,4
20240103,143000,7022023010,7190,7180,7190,7180,561
20240103,142900,7017992010,7190,7190,7190,7190,500
20240103,142800,7014397010,7190,7190,7190,7190,251
20240103,142700,7012592320,7190,7190,7200,7190,1856
20240103,142600,6999247670,7190,7190,7190,7190,210
20240103,142500,6997737770,7190,7190,7190,7190,176
20240103,142400,6996472330,7190,7190,7190,7190,258
20240103,142300,6994617310,7190,7190,7190,7190,3453
20240103,142200,6969790240,7200,7200,7200,7190,1602
20240103,142100,6958270850,7190,7190,7190,7190,1110
20240103,142000,6950289950,7180,7180,7180,7180,282
20240103,141900,6948265190,7180,7190,7190,7160,12206
20240103,141800,6860664220,7190,7190,7190,7190,320
20240103,141700,6858363420,7190,7190,7190,7190,2635
20240103,141600,6839417770,7190,7200,7200,7190,100
20240103,141500,6838698070,7200,7200,7200,7200,11
20240103,141400,6838618870,7200,7190,7200,7190,1552
20240103,141300,6827445600,7180,7180,7180,7180,0
20240103,141200,6827445600,7180,7200,7200,7180,524
20240103,141100,6823673280,7200,7190,7200,7190,1034
20240103,141000,6816238810,7190,7190,7190,7190,2242
20240103,140900,6800118830,7190,7190,7190,7190,6
20240103,140800,6800075690,7190,7190,7190,7190,360
20240103,140700,6797487290,7200,7190,7200,7190,65
20240103,140600,6797019440,7190,7200,7200,7190,9
20240103,140500,6796954720,7200,7200,7200,7200,67
20240103,140400,6796472320,7190,7190,7190,7190,160
20240103,140300,6795321920,7190,7200,7200,7190,151
20240103,140200,6794236180,7200,7200,7200,7200,152
20240103,140100,6793141780,7210,7200,7210,7200,20
20240103,140000,6792997680,7200,7200,7200,7200,22
20240103,135900,6792839280,7210,7210,7210,7200,132
20240103,135800,6791888700,7220,7220,7220,7210,530
20240103,135700,6788065770,7200,7210,7220,7200,2461
20240103,135600,6770306230,7210,7200,7210,7200,2
20240103,135500,6770291820,7200,7200,7210,7200,298
20240103,135400,6768145950,7200,7200,7200,7200,392
20240103,135300,6765323550,7200,7200,7200,7200,92
20240103,135200,6764661150,7200,7200,7200,7200,210
20240103,135100,6763149150,7210,7200,7210,7200,1135
20240103,135000,6754977070,7200,7210,7220,7200,799
20240103,134900,6749214640,7200,7220,7220,7200,896
20240103,134800,6742746840,7220,7210,7230,7210,1462
20240103,134700,6732191070,7220,7210,7220,7210,1082
20240103,134600,6724381010,7210,7200,7220,7200,245
20240103,134500,6722613490,7220,7200,7230,7200,15698
20240103,134400,6609377670,7190,7190,7190,7190,429
20240103,134300,6606293160,7190,7190,7200,7190,158
20240103,134200,6605155620,7200,7190,7200,7190,313
20240103,134100,6602903640,7200,7190,7200,7180,2948
20240103,134000,6581715670,7200,7210,7210,7200,230
20240103,133900,6580059320,7210,7180,7210,7180,542
20240103,133800,6576157530,7180,7190,7210,7170,8083
20240103,133700,6517954440,7200,7200,7200,7200,159
20240103,133600,6516809640,7200,7190,7200,7170,948
20240103,133500,6509990510,7190,7190,7190,7190,1899
20240103,133400,6496336700,7160,7180,7190,7160,183
20240103,133300,6495021260,7190,7180,7190,7140,6441
20240103,133200,6448949010,7180,7180,7180,7180,547
20240103,133100,6445021550,7180,7170,7180,7160,1752
20240103,133000,6432463190,7170,7160,7170,7160,1042
20240103,132900,6424992230,7160,7170,7170,7160,585
20240103,132800,6420800600,7170,7160,7170,7160,302
20240103,132700,6418636760,7180,7170,7180,7170,633
20240103,132600,6414096630,7170,7180,7180,7170,658
20240103,132500,6409376410,7170,7150,7170,7150,2466
20240103,132400,6391713810,7160,7160,7160,7160,1548
20240103,132300,6380630130,7160,7160,7160,7150,405
20240103,132200,6377731330,7150,7160,7160,7150,629
20240103,132100,6373232470,7150,7150,7160,7150,3051
20240103,132000,6351414720,7160,7160,7160,7160,0
20240103,131900,6351414720,7160,7150,7160,7150,645
20240103,131800,6346802520,7150,7160,7160,7150,206
20240103,131700,6345329120,7150,7150,7150,7150,252
20240103,131600,6343527320,7150,7150,7150,7150,440
20240103,131500,6340381320,7150,7150,7150,7150,1050
20240103,131400,6332873820,7150,7150,7150,7150,2005
20240103,131300,6318538070,7160,7160,7160,7160,519
20240103,131200,6314822030,7170,7170,7170,7170,0
20240103,131100,6314822030,7170,7170,7170,7170,632
20240103,131000,6310290590,7180,7180,7180,7180,112
20240103,130900,6309486430,7170,7160,7170,7160,763
20240103,130800,6304016230,7160,7150,7160,7150,2704
20240103,130700,6284668920,7140,7150,7150,7140,53
20240103,130600,6284289980,7140,7140,7140,7140,313
20240103,130500,6282055160,7140,7140,7150,7140,2360
20240103,130400,6265204060,7140,7140,7140,7140,0
20240103,130300,6265204060,7140,7140,7140,7140,1809
20240103,130200,6252287800,7140,7140,7140,7140,86
20240103,130100,6251673760,7150,7140,7150,7140,1937
20240103,130000,6237843360,7140,7140,7140,7140,1
20240103,125900,6237836220,7140,7150,7150,7140,1746
20240103,125800,6225364430,7150,7140,7150,7140,303
20240103,125700,6223198980,7140,7150,7150,7140,658
20240103,125600,6218494780,7150,7150,7150,7140,1432
20240103,125500,6208256000,7140,7150,7150,7140,879
20240103,125400,6201979840,7150,7140,7150,7140,569
20240103,125300,6197912640,7140,7140,7140,7140,1618
20240103,125200,6186360120,7150,7160,7160,7150,406
20240103,125100,6183457180,7160,7160,7160,7160,1
20240103,125000,6183450020,7150,7150,7150,7140,1690
20240103,124900,6171374190,7150,7150,7160,7150,613
20240103,124800,6166989690,7170,7150,7170,7150,387
20240103,124700,6164222560,7150,7150,7150,7150,30
20240103,124600,6164008060,7150,7150,7150,7150,1
20240103,124500,6164000910,7150,7150,7150,7150,710
20240103,124400,6158924410,7150,7160,7160,7150,6556
20240103,124300,6112042690,7160,7160,7160,7160,95
20240103,124200,6111362490,7150,7170,7170,7150,7024
20240103,124100,6061092920,7170,7170,7180,7170,1658
20240103,124000,6049205050,7170,7180,7190,7170,774
20240103,123900,6043645990,7190,7180,7190,7180,53
20240103,123800,6043265440,7190,7200,7200,7180,1874
20240103,123700,6029807880,7190,7190,7190,7190,90
20240103,123600,6029160780,7190,7190,7190,7190,3
20240103,123500,6029139210,7190,7200,7200,7190,1039
20240103,123400,6021664800,7200,7200,7200,7200,0
20240103,123300,6021664800,7200,7190,7200,7190,782
20240103,123200,6016038890,7190,7190,7190,7190,266
20240103,123100,6014126350,7190,7200,7200,7190,679
20240103,123000,6009242920,7200,7210,7210,7200,21
20240103,122900,6009091610,7210,7200,7210,7190,789
20240103,122800,6003410990,7200,7200,7200,7190,526
20240103,122700,5999623990,7190,7200,7200,7190,109
20240103,122600,5998840180,7190,7210,7210,7190,261
20240103,122500,5996958990,7210,7190,7210,7190,406
20240103,122400,5994033500,7190,7180,7190,7180,132
20240103,122300,5993084600,7180,7210,7210,7180,629
20240103,122200,5988562190,7200,7210,7210,7190,193
20240103,122100,5987170690,7210,7210,7210,7210,595
20240103,122000,5982880740,7210,7200,7210,7190,7758
20240103,121900,5927026080,7210,7200,7210,7200,1441
20240103,121800,5916650380,7200,7200,7200,7200,93
20240103,121700,5915980780,7200,7200,7200,7200,0
20240103,121600,5915980780,7200,7200,7200,7200,175
20240103,121500,5914720780,7200,7210,7220,7200,675
20240103,121400,5909854010,7220,7220,7220,7210,395
20240103,121300,5907004900,7210,7220,7220,7210,1871
20240103,121200,5893504800,7220,7210,7220,7210,4207
20240103,121100,5863172230,7210,7200,7210,7200,26
20240103,121000,5862985020,7200,7200,7210,7200,1745
20240103,120900,5850421010,7210,7200,7210,7190,518
20240103,120800,5846691410,7200,7200,7200,7200,3273
20240103,120700,5823125810,7200,7200,7210,7200,1360
20240103,120600,5813331560,7200,7200,7200,7200,1016
20240103,120500,5806016360,7190,7190,7190,7190,1
20240103,120400,5806009170,7190,7180,7190,7180,1260
20240103,120300,5796956150,7190,7190,7190,7190,1100
20240103,120200,5789047150,7190,7180,7190,7180,310
20240103,120100,5786818350,7180,7180,7190,7180,105
20240103,120000,5786063450,7180,7180,7190,7180,795
20240103,115900,5780353400,7190,7190,7190,7190,100
20240103,115800,5779634400,7180,7190,7190,7180,126
20240103,115700,5778728520,7180,7180,7180,7180,3170
20240103,115600,5755967920,7180,7190,7190,7180,101
20240103,115500,5755241740,7180,7180,7180,7180,335
20240103,115400,5752836440,7180,7180,7180,7180,2
20240103,115300,5752822080,7180,7190,7190,7180,44
20240103,115200,5752506060,7190,7190,7190,7190,1821
20240103,115100,5739413070,7200,7200,7200,7190,4767
20240103,115000,5705094630,7210,7200,7210,7200,92
20240103,114900,5704431510,7200,7190,7200,7190,627
20240103,114800,5699917210,7190,7210,7210,7190,6139
20240103,114700,5655712420,7210,7210,7210,7200,108
20240103,114600,5654933820,7210,7210,7210,7210,55
20240103,114500,5654537270,7200,7210,7220,7200,1146
20240103,114400,5646279630,7210,7200,7210,7200,3981
20240103,114300,5617593960,7200,7200,7200,7200,1520
20240103,114200,5606649960,7200,7200,7200,7200,1008
20240103,114100,5599392360,7200,7190,7200,7190,172
20240103,114000,5598154990,7190,7190,7200,7190,718
20240103,113900,5592992410,7180,7180,7180,7180,20
20240103,113800,5592848810,7180,7180,7190,7180,3630
20240103,113700,5566771130,7180,7170,7180,7170,322
20240103,113600,5564462370,7170,7180,7180,7170,456
20240103,113500,5561191340,7170,7170,7180,7170,2051
20240103,113400,5546484550,7180,7180,7180,7180,1
20240103,113300,5546477370,7170,7180,7180,7170,975
20240103,113200,5539486390,7180,7170,7180,7170,155
20240103,113100,5538373690,7180,7180,7180,7180,4
20240103,113000,5538344970,7170,7170,7170,7170,102
20240103,112900,5537613630,7170,7170,7170,7170,300
20240103,112800,5535462630,7180,7160,7180,7160,944
20240103,112700,5528684810,7160,7160,7180,7160,613
20240103,112600,5524295050,7170,7180,7180,7170,777
20240103,112500,5518723930,7170,7180,7180,7170,1800
20240103,112400,5505814930,7170,7170,7170,7170,1465
20240103,112300,5495310880,7170,7170,7170,7170,100
20240103,112200,5494593880,7170,7180,7180,7170,750
20240103,112100,5489216370,7170,7180,7180,7170,747
20240103,112000,5483857760,7180,7190,7190,7180,370
20240103,111900,5481200960,7190,7180,7190,7170,838
20240103,111800,5475184250,7180,7190,7190,7180,767
20240103,111700,5469677180,7190,7190,7190,7190,202
20240103,111600,5468224800,7190,7190,7190,7190,290
20240103,111500,5466139700,7190,7200,7200,7180,1088
20240103,111400,5458322740,7200,7190,7200,7190,168
20240103,111300,5457113160,7190,7200,7200,7190,89
20240103,111200,5456473240,7190,7200,7200,7190,1795
20240103,111100,5443551170,7200,7190,7200,7190,700
20240103,111000,5438518150,7190,7200,7200,7190,414
20240103,110900,5435541350,7200,7190,7210,7180,1435
20240103,110800,5425210250,7190,7190,7200,7190,1874
20240103,110700,5411718580,7190,7190,7190,7190,708
20240103,110600,5406628060,7190,7190,7190,7180,173
20240103,110500,5405384380,7190,7200,7210,7180,3061
20240103,110400,5383344800,7190,7180,7190,7160,4017
20240103,110300,5354508920,7180,7190,7190,7180,307
20240103,110200,5352303820,7180,7190,7190,7180,735
20240103,110100,5347025020,7190,7190,7200,7190,623
20240103,110000,5342541550,7200,7200,7210,7200,284
20240103,105900,5340496380,7210,7220,7220,7210,2789
20240103,105800,5320374250,7220,7230,7230,7210,2295
20240103,105700,5303802930,7220,7200,7230,7200,11363
20240103,105600,5221707580,7210,7200,7210,7190,7985
20240103,105500,5164162880,7190,7190,7200,7180,2799
20240103,105400,5144036070,7190,7180,7190,7180,378
20240103,105300,5141321980,7190,7190,7190,7190,252
20240103,105200,5139510100,7190,7190,7190,7180,926
20240103,105100,5132856350,7190,7200,7200,7190,2064
20240103,105000,5117999010,7200,7200,7210,7190,11907
20240103,104900,5032266780,7200,7190,7200,7190,2469
20240103,104800,5014500000,7200,7170,7200,7170,28373
20240103,104700,4810365190,7180,7180,7180,7170,3416
20240103,104600,4785842110,7150,7170,7180,7150,2534
20240103,104500,4767682530,7160,7160,7160,7160,935
20240103,104400,4760987930,7160,7150,7160,7150,1805
20240103,104300,4748078050,7160,7160,7160,7160,3299
20240103,104200,4724457210,7170,7160,7170,7160,1463
20240103,104100,4713970720,7170,7160,7180,7160,1922
20240103,104000,4700190150,7160,7170,7170,7160,31
20240103,103900,4699967890,7170,7160,7170,7160,1737
20240103,103800,4687513620,7160,7170,7180,7160,3073
20240103,103700,4665480280,7170,7170,7170,7160,2892
20240103,103600,4644753350,7170,7160,7170,7150,1325
20240103,103500,4635255030,7160,7160,7160,7140,4977
20240103,103400,4599708190,7170,7170,7170,7150,4532
20240103,103300,4567226870,7170,7140,7170,7140,8068
20240103,103200,4509474170,7140,7130,7140,7130,1393
20240103,103100,4499533180,7120,7120,7120,7120,138
20240103,103000,4498550620,7120,7120,7130,7120,327
20240103,102900,4496220520,7130,7130,7130,7130,500
20240103,102800,4492655520,7130,7140,7140,7130,640
20240103,102700,4488087560,7140,7130,7140,7120,1444
20240103,102600,4477779700,7130,7110,7130,7110,564
20240103,102500,4473758450,7130,7120,7130,7100,1018
20240103,102400,4466517710,7120,7120,7130,7120,497
20240103,102300,4462976070,7120,7110,7130,7110,1824
20240103,102200,4449983100,7120,7100,7120,7090,914
20240103,102100,4443483570,7090,7090,7090,7090,81
20240103,102000,4442909280,7100,7100,7110,7100,2303
20240103,101900,4426547970,7100,7100,7100,7100,106
20240103,101800,4425795370,7090,7100,7110,7090,3045
20240103,101700,4404184350,7100,7130,7130,7100,7196
20240103,101600,4352994310,7120,7110,7120,7110,1292
20240103,101500,4343796600,7110,7100,7130,7100,1944
20240103,101400,4329969660,7100,7100,7110,7100,474
20240103,101300,4326602260,7100,7100,7110,7100,669
20240103,101200,4321847150,7110,7110,7110,7110,218
20240103,101100,4320297170,7100,7100,7110,7100,793
20240103,101000,4314662960,7100,7110,7110,7100,372
20240103,100900,4312021650,7110,7090,7110,7090,1973
20240103,100800,4298015470,7090,7090,7110,7090,1388
20240103,100700,4288168720,7090,7100,7120,7090,10142
20240103,100600,4216157610,7110,7120,7120,7100,473
20240103,100500,4212794690,7120,7140,7140,7110,5555
20240103,100400,4173258460,7130,7140,7140,7130,4325
20240103,100300,4142391000,7150,7160,7160,7140,3161
20240103,100200,4119786580,7160,7160,7170,7160,1764
20240103,100100,4107156330,7160,7150,7170,7150,2838
20240103,100000,4086822040,7150,7160,7160,7140,1912
20240103,095900,4073152540,7150,7140,7160,7130,4492
20240103,095800,4041026840,7130,7160,7160,7130,932
20240103,095700,4034381200,7160,7110,7160,7110,3011
20240103,095600,4012882150,7110,7110,7140,7110,836
20240103,095500,4006931980,7110,7140,7140,7100,1526
20240103,095400,3996060800,7140,7120,7140,7090,9877
20240103,095300,3925831940,7120,7120,7130,7120,1053
20240103,095200,3918334560,7150,7140,7150,7110,8847
20240103,095100,3855270720,7150,7170,7170,7130,12091
20240103,095000,3768786570,7160,7170,7170,7160,3398
20240103,094900,3744455590,7160,7180,7180,7160,3493
20240103,094800,3719429480,7180,7190,7200,7180,7162
20240103,094700,3667905620,7200,7170,7200,7160,4542
20240103,094600,3635228820,7170,7170,7180,7170,3733
20240103,094500,3608446680,7180,7170,7180,7160,7356
20240103,094400,3555685760,7170,7180,7180,7160,3088
20240103,094300,3533559710,7180,7150,7190,7150,2502
20240103,094200,3515620710,7150,7160,7160,7140,2499
20240103,094100,3497759910,7160,7180,7180,7160,1780
20240103,094000,3484995430,7180,7190,7200,7180,3349
20240103,093900,3460897800,7190,7200,7210,7190,2516
20240103,093800,3442782820,7190,7170,7210,7170,13755
20240103,093700,3343869410,7170,7160,7180,7150,3723
20240103,093600,3317195460,7160,7160,7170,7150,349
20240103,093500,3314696630,7160,7160,7170,7140,1341
20240103,093400,3305106830,7140,7160,7170,7140,5185
20240103,093300,3268021040,7160,7180,7190,7160,7632
20240103,093200,3213243720,7170,7150,7190,7150,4675
20240103,093100,3179711060,7150,7150,7180,7150,7269
20240103,093000,3127644130,7150,7130,7160,7120,5547
20240103,092900,3088017280,7140,7190,7190,7110,14636
20240103,092800,2983379600,7190,7210,7230,7190,6537
20240103,092700,2936274270,7210,7210,7250,7200,35054
20240103,092600,2682886630,7220,7160,7220,7140,48794
20240103,092500,2332025040,7130,7140,7160,7130,30832
20240103,092400,2111464260,7140,7110,7150,7110,23332
20240103,092300,1945255210,7110,7110,7120,7080,14674
20240103,092200,1840966100,7090,7080,7100,7080,8977
20240103,092100,1777275740,7090,7070,7090,7070,2319
20240103,092000,1760861440,7060,7030,7060,7030,5260
20240103,091900,1723840970,7030,7040,7050,7030,2648
20240103,091800,1705218990,7040,7040,7050,7030,4826
20240103,091700,1671243340,7040,7040,7050,7030,1774
20240103,091600,1658753280,7040,7040,7050,7040,4437
20240103,091500,1627488940,7050,7050,7070,7050,3028
20240103,091400,1606141380,7070,7080,7080,7050,8642
20240103,091300,1545104740,7080,7080,7100,7050,9235
20240103,091200,1479659110,7080,7040,7080,7030,6526
20240103,091100,1433626900,7040,7080,7090,7020,22039
20240103,091000,1277769040,7080,7120,7120,7060,32620
20240103,090900,1046528640,7120,7090,7120,7030,39309
20240103,090800,767518870,7090,7010,7100,7010,54770
20240103,090700,380903740,7010,6970,7020,6950,14312
20240103,090600,280919640,6970,6940,6980,6920,9217
20240103,090500,216848980,6960,6920,6960,6910,5401
20240103,090400,179371140,6900,6900,6950,6900,1424
20240103,090300,169524640,6890,6890,6920,6880,13701
20240103,090200,74970870,6890,6900,6900,6840,3327
20240103,090100,52134480,6830,6860,6860,6830,2101
20240103,090000,37748010,6860,6880,6900,6860,4911