stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,200800,3598425050,7140,7140,7140,7140,10779
20240104,200700,3598425050,7140,7140,7140,7140,0
20240104,200600,3598425050,7140,7140,7140,7140,0
20240104,200500,3598425050,7140,7140,7140,7140,0
20240104,200400,3598425050,7140,7140,7140,7140,0
20240104,200300,3598425050,7140,7140,7140,7140,0
20240104,200200,3598425050,7140,7140,7140,7140,0
20240104,200100,3598425050,7140,7140,7140,7140,0
20240104,200000,3598425050,7140,7140,7140,7140,0
20240104,195900,3598425050,7140,7140,7140,7140,0
20240104,195800,3598425050,7140,7140,7140,7140,0
20240104,195700,3598425050,7140,7140,7140,7140,0
20240104,195600,3598425050,7140,7140,7140,7140,0
20240104,195500,3598425050,7140,7140,7140,7140,0
20240104,195400,3598425050,7140,7140,7140,7140,0
20240104,195300,3598425050,7140,7140,7140,7140,0
20240104,195200,3598425050,7140,7140,7140,7140,0
20240104,195100,3598425050,7140,7140,7140,7140,0
20240104,195000,3598425050,7140,7140,7140,7140,0
20240104,194900,3598425050,7140,7140,7140,7140,0
20240104,194800,3598425050,7140,7140,7140,7140,0
20240104,194700,3598425050,7140,7140,7140,7140,0
20240104,194600,3598425050,7140,7140,7140,7140,0
20240104,194500,3598425050,7140,7140,7140,7140,0
20240104,194400,3598425050,7140,7140,7140,7140,0
20240104,194300,3598425050,7140,7140,7140,7140,0
20240104,194200,3598425050,7140,7140,7140,7140,0
20240104,194100,3598425050,7140,7140,7140,7140,0
20240104,194000,3598425050,7140,7140,7140,7140,0
20240104,193900,3598425050,7140,7140,7140,7140,0
20240104,193800,3598425050,7140,7140,7140,7140,10779
20240104,193700,3598425050,7140,7140,7140,7140,0
20240104,193600,3598425050,7140,7140,7140,7140,0
20240104,193500,3598425050,7140,7140,7140,7140,0
20240104,193400,3598425050,7140,7140,7140,7140,0
20240104,193300,3598425050,7140,7140,7140,7140,0
20240104,193200,3598425050,7140,7140,7140,7140,0
20240104,193100,3598425050,7140,7140,7140,7140,0
20240104,193000,3598425050,7140,7140,7140,7140,0
20240104,192900,3598425050,7140,7140,7140,7140,0
20240104,192800,3598425050,7140,7140,7140,7140,0
20240104,192700,3598425050,7140,7140,7140,7140,0
20240104,192600,3598425050,7140,7140,7140,7140,0
20240104,192500,3598425050,7140,7140,7140,7140,0
20240104,192400,3598425050,7140,7140,7140,7140,0
20240104,192300,3598425050,7140,7140,7140,7140,0
20240104,192200,3598425050,7140,7140,7140,7140,0
20240104,192100,3598425050,7140,7140,7140,7140,0
20240104,192000,3598425050,7140,7140,7140,7140,0
20240104,191900,3598425050,7140,7140,7140,7140,0
20240104,191800,3598425050,7140,7140,7140,7140,0
20240104,191700,3598425050,7140,7140,7140,7140,0
20240104,191600,3598425050,7140,7140,7140,7140,0
20240104,191500,3598425050,7140,7140,7140,7140,0
20240104,191400,3598425050,7140,7140,7140,7140,0
20240104,191300,3598425050,7140,7140,7140,7140,0
20240104,191200,3598425050,7140,7140,7140,7140,0
20240104,191100,3598425050,7140,7140,7140,7140,0
20240104,191000,3598425050,7140,7140,7140,7140,0
20240104,190900,3598425050,7140,7140,7140,7140,0
20240104,190800,3598425050,7140,7140,7140,7140,10779
20240104,190700,3598425050,7140,7140,7140,7140,0
20240104,190600,3598425050,7140,7140,7140,7140,0
20240104,190500,3598425050,7140,7140,7140,7140,0
20240104,190400,3598425050,7140,7140,7140,7140,0
20240104,190300,3598425050,7140,7140,7140,7140,0
20240104,190200,3598425050,7140,7140,7140,7140,0
20240104,190100,3598425050,7140,7140,7140,7140,0
20240104,190000,3598425050,7140,7140,7140,7140,0
20240104,185900,3598425050,7140,7140,7140,7140,0
20240104,185800,3598425050,7140,7140,7140,7140,0
20240104,185700,3598425050,7140,7140,7140,7140,0
20240104,185600,3598425050,7140,7140,7140,7140,0
20240104,185500,3598425050,7140,7140,7140,7140,0
20240104,185400,3598425050,7140,7140,7140,7140,0
20240104,185300,3598425050,7140,7140,7140,7140,0
20240104,185200,3598425050,7140,7140,7140,7140,0
20240104,185100,3598425050,7140,7140,7140,7140,0
20240104,185000,3598425050,7140,7140,7140,7140,0
20240104,184900,3598425050,7140,7140,7140,7140,0
20240104,184800,3598425050,7140,7140,7140,7140,0
20240104,184700,3598425050,7140,7140,7140,7140,0
20240104,184600,3598425050,7140,7140,7140,7140,0
20240104,184500,3598425050,7140,7140,7140,7140,0
20240104,184400,3598425050,7140,7140,7140,7140,0
20240104,184300,3598425050,7140,7140,7140,7140,0
20240104,184200,3598425050,7140,7140,7140,7140,0
20240104,184100,3598425050,7140,7140,7140,7140,0
20240104,184000,3598425050,7140,7140,7140,7140,0
20240104,183900,3598425050,7140,7140,7140,7140,0
20240104,183800,3598425050,7140,7140,7140,7140,10779
20240104,183700,3598425050,7140,7140,7140,7140,0
20240104,183600,3598425050,7140,7140,7140,7140,0
20240104,183500,3598425050,7140,7140,7140,7140,0
20240104,183400,3598425050,7140,7140,7140,7140,0
20240104,183300,3598425050,7140,7140,7140,7140,0
20240104,183200,3598425050,7140,7140,7140,7140,0
20240104,183100,3598425050,7140,7140,7140,7140,0
20240104,183000,3598425050,7140,7140,7140,7140,0
20240104,182900,3598425050,7140,7140,7140,7140,0
20240104,182800,3598425050,7140,7140,7140,7140,0
20240104,182700,3598425050,7140,7140,7140,7140,0
20240104,182600,3598425050,7140,7140,7140,7140,0
20240104,182500,3598425050,7140,7140,7140,7140,0
20240104,182400,3598425050,7140,7140,7140,7140,0
20240104,182300,3598425050,7140,7140,7140,7140,0
20240104,182200,3598425050,7140,7140,7140,7140,0
20240104,182100,3598425050,7140,7140,7140,7140,0
20240104,182000,3598425050,7140,7140,7140,7140,0
20240104,181900,3598425050,7140,7140,7140,7140,0
20240104,181800,3598425050,7140,7140,7140,7140,0
20240104,181700,3598425050,7140,7140,7140,7140,0
20240104,181600,3598425050,7140,7140,7140,7140,0
20240104,181500,3598425050,7140,7140,7140,7140,0
20240104,181400,3598425050,7140,7140,7140,7140,0
20240104,181300,3598425050,7140,7140,7140,7140,0
20240104,181200,3598425050,7140,7140,7140,7140,0
20240104,181100,3598425050,7140,7140,7140,7140,0
20240104,181000,3598425050,7140,7140,7140,7140,0
20240104,180900,3598425050,7140,7140,7140,7140,0
20240104,180800,3598425050,7140,7140,7140,7140,10779
20240104,180700,3598425050,7140,7140,7140,7140,0
20240104,180600,3598425050,7140,7140,7140,7140,0
20240104,180500,3598425050,7140,7140,7140,7140,0
20240104,180400,3598425050,7140,7140,7140,7140,0
20240104,180300,3598425050,7140,7140,7140,7140,0
20240104,180200,3598425050,7140,7140,7140,7140,0
20240104,180100,3598425050,7140,7140,7140,7140,0
20240104,180000,3598425050,7140,7140,7140,7140,0
20240104,175900,3598425050,7140,7140,7140,7140,0
20240104,175800,3598425050,7140,7140,7140,7140,0
20240104,175700,3598425050,7140,7140,7140,7140,0
20240104,175600,3598425050,7140,7140,7140,7140,0
20240104,175500,3598425050,7140,7140,7140,7140,0
20240104,175400,3598425050,7140,7140,7140,7140,0
20240104,175300,3598425050,7140,7140,7140,7140,0
20240104,175200,3598425050,7140,7140,7140,7140,0
20240104,175100,3598425050,7140,7140,7140,7140,0
20240104,175000,3598425050,7140,7140,7140,7140,0
20240104,174900,3598425050,7140,7140,7140,7140,0
20240104,174800,3598425050,7140,7140,7140,7140,0
20240104,174700,3598425050,7140,7140,7140,7140,0
20240104,174600,3598425050,7140,7140,7140,7140,0
20240104,174500,3598425050,7140,7140,7140,7140,0
20240104,174400,3598425050,7140,7140,7140,7140,0
20240104,174300,3598425050,7140,7140,7140,7140,0
20240104,174200,3598425050,7140,7140,7140,7140,0
20240104,174100,3598425050,7140,7140,7140,7140,0
20240104,174000,3598425050,7140,7140,7140,7140,0
20240104,173900,3598425050,7140,7140,7140,7140,0
20240104,173800,3598425050,7140,7140,7140,7140,10779
20240104,173700,3598425050,7140,7140,7140,7140,0
20240104,173600,3598425050,7140,7140,7140,7140,0
20240104,173500,3598425050,7140,7140,7140,7140,0
20240104,173400,3598425050,7140,7140,7140,7140,0
20240104,173300,3598425050,7140,7140,7140,7140,0
20240104,173200,3598425050,7140,7140,7140,7140,0
20240104,173100,3598425050,7140,7140,7140,7140,0
20240104,173000,3598425050,7140,7140,7140,7140,0
20240104,172900,3598425050,7140,7140,7140,7140,0
20240104,172800,3598425050,7140,7140,7140,7140,0
20240104,172700,3598425050,7140,7140,7140,7140,0
20240104,172600,3598425050,7140,7140,7140,7140,0
20240104,172500,3598425050,7140,7140,7140,7140,0
20240104,172400,3598425050,7140,7140,7140,7140,0
20240104,172300,3598425050,7140,7140,7140,7140,0
20240104,172200,3598425050,7140,7140,7140,7140,0
20240104,172100,3598425050,7140,7140,7140,7140,0
20240104,172000,3598425050,7140,7140,7140,7140,0
20240104,171900,3598425050,7140,7140,7140,7140,0
20240104,171800,3598425050,7140,7140,7140,7140,0
20240104,171700,3598425050,7140,7140,7140,7140,0
20240104,171600,3598425050,7140,7140,7140,7140,0
20240104,171500,3598425050,7140,7140,7140,7140,0
20240104,171400,3598425050,7140,7140,7140,7140,0
20240104,171300,3598425050,7140,7140,7140,7140,0
20240104,171200,3598425050,7140,7140,7140,7140,0
20240104,171100,3598425050,7140,7140,7140,7140,0
20240104,171000,3598425050,7140,7140,7140,7140,0
20240104,170900,3598425050,7140,7140,7140,7140,0
20240104,170800,3598425050,7140,7140,7140,7140,10779
20240104,170700,3598425050,7140,7140,7140,7140,0
20240104,170600,3598425050,7140,7140,7140,7140,0
20240104,170500,3598425050,7140,7140,7140,7140,0
20240104,170400,3598425050,7140,7140,7140,7140,0
20240104,170300,3598425050,7140,7140,7140,7140,0
20240104,170200,3598425050,7140,7140,7140,7140,0
20240104,170100,3598425050,7140,7140,7140,7140,0
20240104,170000,3598425050,7140,7140,7140,7140,0
20240104,165900,3598425050,7140,7140,7140,7140,0
20240104,165800,3598425050,7140,7140,7140,7140,0
20240104,165700,3598425050,7140,7140,7140,7140,0
20240104,165600,3598425050,7140,7140,7140,7140,0
20240104,165500,3598425050,7140,7140,7140,7140,0
20240104,165400,3598425050,7140,7140,7140,7140,0
20240104,165300,3598425050,7140,7140,7140,7140,0
20240104,165200,3598425050,7140,7140,7140,7140,0
20240104,165100,3598425050,7140,7140,7140,7140,0
20240104,165000,3598425050,7140,7140,7140,7140,0
20240104,164900,3598425050,7140,7140,7140,7140,0
20240104,164800,3598425050,7140,7140,7140,7140,0
20240104,164700,3598425050,7140,7140,7140,7140,0
20240104,164600,3598425050,7140,7140,7140,7140,0
20240104,164500,3598425050,7140,7140,7140,7140,0
20240104,164400,3598425050,7140,7140,7140,7140,0
20240104,164300,3598425050,7140,7140,7140,7140,0
20240104,164200,3598425050,7140,7140,7140,7140,0
20240104,164100,3598425050,7140,7140,7140,7140,0
20240104,164000,3598425050,7140,7140,7140,7140,0
20240104,163900,3598425050,7140,7140,7140,7140,0
20240104,163800,3598425050,7140,7140,7140,7140,10779
20240104,163700,3598425050,7140,7140,7140,7140,0
20240104,163600,3598425050,7140,7140,7140,7140,0
20240104,163500,3598425050,7140,7140,7140,7140,0
20240104,163400,3598425050,7140,7140,7140,7140,0
20240104,163300,3598425050,7140,7140,7140,7140,0
20240104,163200,3598425050,7140,7140,7140,7140,0
20240104,163100,3598425050,7140,7140,7140,7140,0
20240104,163000,3598425050,7140,7140,7140,7140,0
20240104,162900,3598425050,7140,7140,7140,7140,0
20240104,162800,3598425050,7140,7140,7140,7140,0
20240104,162700,3598425050,7140,7140,7140,7140,0
20240104,162600,3598425050,7140,7140,7140,7140,0
20240104,162500,3598425050,7140,7140,7140,7140,0
20240104,162400,3598425050,7140,7140,7140,7140,0
20240104,162300,3598425050,7140,7140,7140,7140,0
20240104,162200,3598425050,7140,7140,7140,7140,0
20240104,162100,3598425050,7140,7140,7140,7140,0
20240104,162000,3598425050,7140,7140,7140,7140,0
20240104,161900,3598425050,7140,7140,7140,7140,0
20240104,161800,3598425050,7140,7140,7140,7140,0
20240104,161700,3598425050,7140,7140,7140,7140,0
20240104,161600,3598425050,7140,7140,7140,7140,0
20240104,161500,3598425050,7140,7140,7140,7140,0
20240104,161400,3598425050,7140,7140,7140,7140,0
20240104,161300,3598425050,7140,7140,7140,7140,0
20240104,161200,3598425050,7140,7140,7140,7140,0
20240104,161100,3598425050,7140,7140,7140,7140,0
20240104,161000,3598425050,7140,7140,7140,7140,0
20240104,160900,3598425050,7140,7140,7140,7140,0
20240104,160800,3598425050,7140,7140,7140,7140,10779
20240104,160700,3598425050,7140,7140,7140,7140,0
20240104,160600,3598425050,7140,7140,7140,7140,0
20240104,160500,3598425050,7140,7140,7140,7140,0
20240104,160400,3598425050,7140,7140,7140,7140,0
20240104,160300,3598425050,7140,7140,7140,7140,0
20240104,160200,3598425050,7140,7140,7140,7140,0
20240104,160100,3598425050,7140,7140,7140,7140,0
20240104,160000,3598425050,7140,7140,7140,7140,0
20240104,155900,3598425050,7140,7140,7140,7140,0
20240104,155800,3598425050,7140,7140,7140,7140,0
20240104,155700,3598425050,7140,7140,7140,7140,0
20240104,155600,3598425050,7140,7140,7140,7140,0
20240104,155500,3598425050,7140,7140,7140,7140,0
20240104,155400,3598425050,7140,7140,7140,7140,0
20240104,155300,3598425050,7140,7140,7140,7140,0
20240104,155200,3598425050,7140,7140,7140,7140,0
20240104,155100,3598425050,7140,7140,7140,7140,0
20240104,155000,3598425050,7140,7140,7140,7140,0
20240104,154900,3598425050,7140,7140,7140,7140,0
20240104,154800,3598425050,7140,7140,7140,7140,0
20240104,154700,3598425050,7140,7140,7140,7140,0
20240104,154600,3598425050,7140,7140,7140,7140,0
20240104,154500,3598425050,7140,7140,7140,7140,0
20240104,154400,3598425050,7140,7140,7140,7140,0
20240104,154300,3598425050,7140,7140,7140,7140,0
20240104,154200,3598425050,7140,7140,7140,7140,0
20240104,154100,3598425050,7140,7140,7140,7140,0
20240104,154000,3598425050,7140,7140,7140,7140,0
20240104,153900,3598425050,7140,7140,7140,7140,0
20240104,153800,3598425050,7140,7140,7140,7140,10779
20240104,153700,3598425050,7140,7140,7140,7140,0
20240104,153600,3598425050,7140,7140,7140,7140,0
20240104,153500,3598425050,7140,7140,7140,7140,0
20240104,153400,3598425050,7140,7140,7140,7140,0
20240104,153300,3598425050,7140,7140,7140,7140,0
20240104,153200,3598425050,7140,7140,7140,7140,0
20240104,153100,3598425050,7140,7140,7140,7140,0
20240104,153000,3598425050,7140,7140,7140,7140,10779
20240104,152900,3521462990,7120,7120,7120,7120,0
20240104,152800,3521462990,7120,7120,7120,7120,0
20240104,152700,3521462990,7120,7120,7120,7120,0
20240104,152600,3521462990,7120,7120,7120,7120,0
20240104,152500,3521462990,7120,7120,7120,7120,0
20240104,152400,3521462990,7120,7120,7120,7120,0
20240104,152300,3521462990,7120,7120,7120,7120,0
20240104,152200,3521462990,7120,7120,7120,7120,0
20240104,152100,3521462990,7120,7120,7120,7120,0
20240104,152000,3521462990,7120,7120,7120,7120,0
20240104,151900,3521462990,7120,7080,7120,7080,3727
20240104,151800,3495046320,7080,7090,7120,7080,4223
20240104,151700,3465075420,7100,7100,7110,7100,391
20240104,151600,3462298290,7110,7110,7110,7090,470
20240104,151500,3458958290,7100,7100,7100,7100,1211
20240104,151400,3450360190,7100,7090,7100,7090,2187
20240104,151300,3434854140,7090,7100,7100,7080,587
20240104,151200,3430695270,7100,7100,7100,7100,0
20240104,151100,3430695270,7100,7070,7100,7070,894
20240104,151000,3424364830,7060,7070,7080,7060,2455
20240104,150900,3407003500,7070,7070,7070,7070,656
20240104,150800,3402365580,7070,7070,7070,7070,800
20240104,150700,3396709580,7080,7080,7080,7080,14
20240104,150600,3396610460,7080,7060,7080,7060,153
20240104,150500,3395527480,7070,7070,7070,7060,1066
20240104,150400,3387991260,7070,7070,7070,7070,2
20240104,150300,3387977120,7060,7070,7070,7060,187
20240104,150200,3386655050,7070,7070,7080,7070,1242
20240104,150100,3377874100,7070,7070,7070,7060,1721
20240104,150000,3365706740,7070,7070,7070,7070,8
20240104,145900,3365650180,7070,7070,7070,7070,96
20240104,145800,3364971460,7060,7070,7070,7060,1431
20240104,145700,3354854350,7070,7080,7080,7070,972
20240104,145600,3347980660,7080,7070,7080,7070,162
20240104,145500,3346835300,7070,7060,7070,7060,1898
20240104,145400,3333419270,7060,7060,7070,7060,161
20240104,145300,3332281310,7070,7070,7070,7060,90
20240104,145200,3331645210,7060,7060,7070,7060,375
20240104,145100,3328997370,7070,7060,7070,7060,42
20240104,145000,3328700730,7070,7060,7070,7060,65
20240104,144900,3328241590,7060,7060,7060,7060,1551
20240104,144800,3317291530,7070,7070,7070,7070,1092
20240104,144700,3309571090,7070,7070,7080,7070,121
20240104,144600,3308715510,7070,7060,7070,7060,737
20240104,144500,3303505200,7070,7060,7070,7060,1241
20240104,144400,3294733740,7060,7070,7080,7060,2553
20240104,144300,3276683990,7060,7060,7060,7060,704
20240104,144200,3271713750,7060,7070,7070,7060,42
20240104,144100,3271416930,7060,7060,7070,7060,17
20240104,144000,3271296760,7070,7080,7080,7070,80
20240104,143900,3270731130,7080,7080,7080,7080,0
20240104,143800,3270731130,7080,7060,7080,7060,114
20240104,143700,3269926010,7070,7060,7070,7060,823
20240104,143600,3264113790,7060,7060,7060,7060,377
20240104,143500,3261452170,7060,7070,7070,7040,248
20240104,143400,3259703410,7070,7050,7080,7050,1027
20240104,143300,3252462500,7090,7060,7090,7050,6724
20240104,143200,3205021190,7090,7090,7090,7090,116
20240104,143100,3204198750,7060,7060,7090,7050,4418
20240104,143000,3173008610,7050,7080,7080,7050,26945
20240104,142900,2982701380,7080,7080,7090,7080,144
20240104,142800,2981681640,7090,7080,7090,7080,153
20240104,142700,2980597400,7080,7080,7080,7080,0
20240104,142600,2980597400,7080,7100,7100,7080,618
20240104,142500,2976215490,7100,7100,7100,7100,0
20240104,142400,2976215490,7100,7090,7100,7090,3
20240104,142300,2976194210,7100,7100,7100,7090,117
20240104,142200,2975363540,7100,7100,7100,7100,0
20240104,142100,2975363540,7100,7100,7100,7100,405
20240104,142000,2972488040,7100,7100,7100,7100,500
20240104,141900,2968938040,7100,7080,7100,7080,238
20240104,141800,2967250620,7090,7090,7090,7080,1527
20240104,141700,2956430280,7090,7080,7090,7080,59
20240104,141600,2956012520,7080,7080,7080,7080,1619
20240104,141500,2944550000,7080,7080,7080,7080,0
20240104,141400,2944550000,7080,7080,7080,7080,1721
20240104,141300,2932365320,7080,7090,7090,7080,140
20240104,141200,2931372740,7090,7090,7090,7090,110
20240104,141100,2930592840,7090,7070,7090,7070,38
20240104,141000,2930323680,7090,7090,7090,7070,704
20240104,140900,2925345070,7090,7090,7100,7090,52
20240104,140800,2924976380,7100,7080,7100,7080,111
20240104,140700,2924188420,7080,7090,7090,7080,649
20240104,140600,2919589840,7090,7090,7090,7090,21
20240104,140500,2919440950,7090,7090,7090,7090,51
20240104,140400,2919079360,7080,7100,7100,7080,1014
20240104,140300,2911895020,7100,7100,7100,7100,0
20240104,140200,2911895020,7100,7090,7100,7090,564
20240104,140100,2907896240,7100,7090,7100,7090,102
20240104,140000,2907173040,7080,7100,7110,7080,1080
20240104,135900,2899515030,7110,7110,7110,7110,6
20240104,135800,2899472370,7110,7110,7110,7110,0
20240104,135700,2899472370,7110,7110,7110,7110,0
20240104,135600,2899472370,7110,7100,7110,7100,51
20240104,135500,2899110260,7100,7100,7100,7100,0
20240104,135400,2899110260,7100,7100,7100,7100,92
20240104,135300,2898457060,7110,7100,7110,7100,103
20240104,135200,2897725750,7090,7090,7090,7090,0
20240104,135100,2897725750,7090,7090,7090,7090,150
20240104,135000,2896662250,7090,7100,7110,7090,1604
20240104,134900,2885283270,7110,7090,7110,7090,52
20240104,134800,2884913570,7110,7090,7110,7080,630
20240104,134700,2880451660,7110,7090,7110,7090,599
20240104,134600,2876199700,7090,7090,7090,7090,758
20240104,134500,2870825480,7090,7080,7090,7080,405
20240104,134400,2867955000,7080,7080,7080,7080,41
20240104,134300,2867664720,7080,7080,7080,7080,53
20240104,134200,2867289480,7080,7070,7090,7060,436
20240104,134100,2864207290,7070,7080,7080,7070,10683
20240104,134000,2788676540,7080,7080,7080,7080,440
20240104,133900,2785561340,7080,7080,7080,7080,119
20240104,133800,2784718820,7080,7070,7080,7070,102
20240104,133700,2783996670,7070,7080,7090,7070,4432
20240104,133600,2752657280,7090,7090,7090,7090,10
20240104,133500,2752586380,7090,7080,7090,7080,93
20240104,133400,2751927190,7080,7080,7080,7070,1691
20240104,133300,2739955180,7080,7090,7090,7080,1025
20240104,133200,2732698130,7080,7090,7090,7080,4
20240104,133100,2732669780,7080,7090,7100,7080,8753
20240104,133000,2670628510,7090,7110,7110,7080,3993
20240104,132900,2642344890,7090,7110,7110,7090,50
20240104,132800,2641990350,7090,7090,7090,7090,170
20240104,132700,2640785050,7100,7100,7100,7100,52
20240104,132600,2640415850,7100,7100,7100,7090,2029
20240104,132500,2626029950,7090,7100,7100,7090,211
20240104,132400,2624531860,7100,7100,7100,7100,98
20240104,132300,2623836060,7120,7090,7120,7090,4190
20240104,132200,2594128830,7100,7100,7100,7100,3809
20240104,132100,2567084930,7100,7100,7100,7100,0
20240104,132000,2567084930,7100,7110,7110,7100,3268
20240104,131900,2543880780,7110,7110,7110,7110,0
20240104,131800,2543880780,7110,7110,7110,7110,1915
20240104,131700,2530265130,7110,7110,7110,7110,1000
20240104,131600,2523155130,7110,7110,7110,7110,0
20240104,131500,2523155130,7110,7110,7110,7110,0
20240104,131400,2523155130,7110,7120,7120,7110,120
20240104,131300,2522301430,7130,7130,7130,7130,0
20240104,131200,2522301430,7130,7130,7130,7130,0
20240104,131100,2522301430,7130,7130,7130,7130,50
20240104,131000,2521944930,7120,7120,7120,7120,62
20240104,130900,2521503490,7120,7120,7120,7120,0
20240104,130800,2521503490,7120,7120,7120,7120,6
20240104,130700,2521460770,7120,7120,7120,7120,2
20240104,130600,2521446530,7130,7130,7130,7130,0
20240104,130500,2521446530,7130,7120,7130,7120,100
20240104,130400,2520734030,7130,7130,7130,7130,10
20240104,130300,2520662730,7130,7130,7130,7130,0
20240104,130200,2520662730,7130,7130,7130,7130,23
20240104,130100,2520498740,7140,7140,7140,7140,337
20240104,130000,2518092560,7140,7140,7140,7140,200
20240104,125900,2516664560,7140,7140,7140,7140,10
20240104,125800,2516593160,7140,7140,7140,7140,1
20240104,125700,2516586020,7130,7130,7130,7130,257
20240104,125600,2514753610,7120,7120,7120,7120,15
20240104,125500,2514646810,7140,7140,7140,7140,117
20240104,125400,2513811430,7130,7130,7130,7130,843
20240104,125300,2507800840,7110,7110,7110,7110,0
20240104,125200,2507800840,7110,7110,7110,7110,50
20240104,125100,2507445340,7110,7120,7140,7110,72
20240104,125000,2506933110,7120,7120,7120,7120,1
20240104,124900,2506925990,7120,7120,7120,7120,46
20240104,124800,2506598470,7120,7130,7130,7120,18
20240104,124700,2506470230,7130,7130,7130,7130,257
20240104,124600,2504637820,7120,7120,7120,7120,25
20240104,124500,2504459820,7120,7120,7120,7120,21
20240104,124400,2504310300,7110,7110,7110,7110,11
20240104,124300,2504232090,7120,7120,7120,7120,0
20240104,124200,2504232090,7120,7120,7120,7120,284
20240104,124100,2502210010,7120,7120,7120,7120,264
20240104,124000,2500330330,7120,7120,7120,7120,72
20240104,123900,2499817690,7120,7130,7130,7120,507
20240104,123800,2496202850,7130,7130,7130,7130,0
20240104,123700,2496202850,7130,7130,7140,7130,715
20240104,123600,2491104890,7130,7130,7130,7130,1
20240104,123500,2491097760,7140,7140,7140,7140,78
20240104,123400,2490540840,7140,7140,7140,7140,1
20240104,123300,2490533700,7130,7130,7140,7130,505
20240104,123200,2486932950,7110,7120,7120,7110,120
20240104,123100,2486079620,7110,7110,7110,7110,0
20240104,123000,2486079620,7110,7110,7110,7110,0
20240104,122900,2486079620,7110,7110,7110,7110,0
20240104,122800,2486079620,7110,7110,7110,7110,180
20240104,122700,2484799820,7110,7110,7110,7110,557
20240104,122600,2480839550,7110,7110,7110,7110,1000
20240104,122500,2473729550,7110,7110,7110,7110,1
20240104,122400,2473722440,7110,7110,7110,7110,248
20240104,122300,2471959160,7110,7110,7110,7110,0
20240104,122200,2471959160,7110,7110,7110,7110,19
20240104,122100,2471824070,7110,7110,7110,7110,385
20240104,122000,2469086720,7110,7110,7110,7110,27
20240104,121900,2468894750,7100,7100,7100,7100,0
20240104,121800,2468894750,7100,7130,7130,7100,1620
20240104,121700,2457373180,7120,7120,7130,7120,989
20240104,121600,2450331480,7120,7110,7120,7110,286
20240104,121500,2448298010,7110,7110,7110,7110,1000
20240104,121400,2441188010,7110,7110,7110,7110,70
20240104,121300,2440690310,7110,7110,7110,7110,0
20240104,121200,2440690310,7110,7110,7110,7110,350
20240104,121100,2438201810,7120,7120,7120,7120,0
20240104,121000,2438201810,7120,7120,7120,7120,4
20240104,120900,2438173330,7110,7110,7120,7110,2057
20240104,120800,2423547700,7120,7120,7120,7120,0
20240104,120700,2423547700,7120,7120,7120,7120,76
20240104,120600,2423006580,7120,7120,7120,7120,0
20240104,120500,2423006580,7120,7130,7130,7120,147
20240104,120400,2421959840,7120,7120,7120,7120,0
20240104,120300,2421959840,7120,7110,7120,7110,96
20240104,120200,2421276760,7100,7120,7120,7100,614
20240104,120100,2416907110,7100,7100,7100,7100,0
20240104,120000,2416907110,7100,7100,7100,7100,103
20240104,115900,2416175810,7100,7100,7100,7100,85
20240104,115800,2415572310,7100,7100,7100,7100,115
20240104,115700,2414755810,7100,7100,7100,7100,351
20240104,115600,2412263710,7100,7100,7100,7100,603
20240104,115500,2407982410,7100,7100,7100,7100,192
20240104,115400,2406619210,7100,7100,7100,7100,2515
20240104,115300,2388762710,7100,7100,7100,7100,126
20240104,115200,2387868110,7100,7100,7100,7100,0
20240104,115100,2387868110,7100,7100,7100,7100,1759
20240104,115000,2375379210,7100,7120,7120,7100,2919
20240104,114900,2354639230,7110,7110,7110,7110,30
20240104,114800,2354425930,7100,7100,7100,7100,220
20240104,114700,2352863930,7100,7100,7100,7090,5747
20240104,114600,2312080880,7110,7110,7110,7110,17
20240104,114500,2311960010,7100,7100,7110,7100,172
20240104,114400,2310738800,7100,7100,7100,7100,0
20240104,114300,2310738800,7100,7100,7100,7100,0
20240104,114200,2310738800,7100,7110,7110,7100,1900
20240104,114100,2297241660,7110,7120,7120,7110,754
20240104,114000,2291873280,7110,7100,7110,7100,973
20240104,113900,2284955350,7110,7100,7110,7100,6
20240104,113800,2284912700,7100,7110,7110,7100,1281
20240104,113700,2275812700,7110,7110,7110,7110,663
20240104,113600,2271098770,7120,7120,7120,7120,100
20240104,113500,2270386770,7110,7110,7110,7110,100
20240104,113400,2269675770,7110,7110,7110,7110,128
20240104,113300,2268765690,7100,7100,7100,7100,468
20240104,113200,2265442890,7100,7100,7100,7100,200
20240104,113100,2264022890,7100,7100,7100,7100,410
20240104,113000,2261111890,7100,7100,7100,7100,0
20240104,112900,2261111890,7100,7100,7100,7100,441
20240104,112800,2257980790,7100,7100,7100,7100,0
20240104,112700,2257980790,7100,7100,7100,7100,54
20240104,112600,2257597390,7100,7100,7100,7100,1266
20240104,112500,2248608790,7100,7100,7100,7100,0
20240104,112400,2248608790,7100,7100,7100,7100,2
20240104,112300,2248594590,7100,7110,7110,7100,2310
20240104,112200,2232184850,7120,7120,7120,7120,200
20240104,112100,2230760850,7120,7120,7120,7120,0
20240104,112000,2230760850,7120,7120,7120,7120,0
20240104,111900,2230760850,7120,7110,7120,7110,751
20240104,111800,2225415180,7100,7100,7100,7090,3055
20240104,111700,2203726180,7110,7110,7110,7110,0
20240104,111600,2203726180,7110,7120,7120,7110,302
20240104,111500,2201578940,7120,7120,7120,7120,0
20240104,111400,2201578940,7120,7120,7120,7110,272
20240104,111300,2199643180,7120,7110,7120,7110,412
20240104,111200,2196711740,7110,7110,7110,7110,2
20240104,111100,2196697520,7110,7100,7110,7100,48
20240104,111000,2196356540,7120,7120,7120,7120,0
20240104,110900,2196356540,7120,7120,7120,7100,34
20240104,110800,2196115060,7090,7110,7110,7090,5569
20240104,110700,2156582620,7120,7120,7120,7120,10
20240104,110600,2156511420,7120,7120,7120,7120,0
20240104,110500,2156511420,7120,7100,7120,7100,208
20240104,110400,2155033500,7100,7100,7100,7100,42
20240104,110300,2154735300,7140,7140,7140,7140,12
20240104,110200,2154649620,7100,7110,7110,7100,2297
20240104,110100,2138322860,7110,7130,7130,7110,1500
20240104,110000,2127651040,7130,7130,7140,7130,1150
20240104,105900,2119450540,7140,7140,7140,7130,602
20240104,105800,2115155260,7140,7130,7140,7130,801
20240104,105700,2109443370,7130,7130,7130,7130,5
20240104,105600,2109407720,7130,7130,7130,7130,100
20240104,105500,2108694720,7120,7120,7120,7120,160
20240104,105400,2107555520,7120,7110,7120,7110,538
20240104,105300,2103727300,7110,7110,7110,7110,240
20240104,105200,2102020900,7120,7120,7120,7120,4
20240104,105100,2101992420,7110,7120,7120,7110,580
20240104,105000,2097868600,7110,7120,7130,7110,288
20240104,104900,2095817970,7120,7110,7120,7110,660
20240104,104800,2091119010,7120,7110,7120,7110,1534
20240104,104700,2080212170,7120,7110,7120,7110,635
20240104,104600,2075696970,7120,7120,7120,7120,5
20240104,104500,2075661370,7120,7110,7120,7110,696
20240104,104400,2070711830,7100,7100,7100,7100,3378
20240104,104300,2046728030,7090,7100,7100,7090,1377
20240104,104200,2036952330,7100,7100,7100,7100,834
20240104,104100,2031030930,7100,7100,7100,7100,2939
20240104,104000,2010164030,7100,7100,7100,7100,2507
20240104,103900,1992364330,7100,7100,7100,7100,430
20240104,103800,1989311330,7110,7120,7120,7110,167
20240104,103700,1988123810,7120,7110,7120,7110,671
20240104,103600,1983352990,7100,7110,7120,7100,2170
20240104,103500,1967944310,7110,7100,7110,7100,268
20240104,103400,1966038850,7100,7100,7100,7100,1020
20240104,103300,1958796850,7100,7110,7110,7100,5
20240104,103200,1958761310,7110,7100,7120,7100,950
20240104,103100,1952010920,7110,7120,7120,7100,2403
20240104,103000,1934943760,7110,7100,7110,7100,1065
20240104,102900,1927382210,7110,7100,7110,7100,1553
20240104,102800,1916343200,7090,7090,7090,7090,179
20240104,102700,1915074090,7090,7110,7110,7090,17948
20240104,102600,1787640990,7110,7110,7110,7110,2612
20240104,102500,1769069670,7110,7120,7120,7110,5565
20240104,102400,1729495900,7120,7120,7120,7120,132
20240104,102300,1728556060,7130,7140,7140,7130,56
20240104,102200,1728156770,7140,7120,7140,7120,735
20240104,102100,1722911670,7120,7120,7120,7120,3
20240104,102000,1722890310,7120,7120,7120,7120,157
20240104,101900,1721772470,7120,7120,7120,7120,1057
20240104,101800,1714246630,7120,7120,7120,7120,0
20240104,101700,1714246630,7120,7120,7120,7120,240
20240104,101600,1712537830,7120,7120,7140,7120,58
20240104,101500,1712124850,7120,7130,7130,7120,2853
20240104,101400,1691798030,7130,7130,7130,7130,390
20240104,101300,1689017330,7130,7130,7130,7130,260
20240104,101200,1687163530,7130,7130,7130,7130,1446
20240104,101100,1676853550,7130,7130,7130,7130,201
20240104,101000,1675420420,7140,7140,7140,7140,511
20240104,100900,1671771880,7140,7140,7140,7140,11
20240104,100800,1671693340,7140,7140,7140,7140,221
20240104,100700,1670115400,7150,7150,7150,7150,2005
20240104,100600,1655779650,7140,7130,7140,7120,6150
20240104,100500,1611916780,7130,7120,7130,7120,417
20240104,100400,1608945730,7130,7110,7130,7110,996
20240104,100300,1601853140,7110,7130,7140,7100,8552
20240104,100200,1541029210,7130,7120,7130,7120,337
20240104,100100,1538628380,7130,7140,7140,7120,21
20240104,100000,1538478660,7120,7140,7140,7120,1211
20240104,095900,1529848050,7130,7120,7130,7120,342
20240104,095800,1527410500,7130,7130,7130,7130,202
20240104,095700,1525970240,7130,7120,7130,7120,330
20240104,095600,1523618610,7130,7120,7130,7120,1271
20240104,095500,1514567080,7120,7120,7120,7120,150
20240104,095400,1513499080,7120,7130,7130,7120,934
20240104,095300,1506845540,7130,7130,7150,7130,852
20240104,095200,1500765470,7150,7150,7150,7140,504
20240104,095100,1497166110,7150,7140,7150,7140,1455
20240104,095000,1486777330,7150,7150,7150,7150,25
20240104,094900,1486598580,7140,7150,7150,7140,207
20240104,094800,1485118630,7150,7140,7150,7140,270
20240104,094700,1483190810,7140,7130,7140,7130,1459
20240104,094600,1472784140,7140,7130,7140,7130,129
20240104,094500,1471863360,7120,7120,7130,7120,5348
20240104,094400,1433772110,7120,7120,7120,7120,3
20240104,094300,1433750750,7120,7120,7120,7110,482
20240104,094200,1430319950,7120,7110,7120,7110,1263
20240104,094100,1421332480,7120,7120,7120,7110,640
20240104,094000,1416781880,7120,7110,7120,7110,188
20240104,093900,1415444340,7110,7110,7130,7110,5473
20240104,093800,1376527940,7130,7110,7130,7110,2676
20240104,093700,1357480840,7110,7110,7120,7100,673
20240104,093600,1352697240,7110,7110,7110,7090,1366
20240104,093500,1342993210,7110,7110,7120,7090,17174
20240104,093400,1221037700,7100,7130,7130,7100,13152
20240104,093300,1127425120,7130,7140,7160,7130,612
20240104,093200,1123058070,7130,7150,7150,7130,1912
20240104,093100,1109417810,7150,7170,7170,7140,15982
20240104,093000,995196210,7180,7180,7180,7180,603
20240104,092900,990866670,7180,7180,7180,7180,1164
20240104,092800,982509150,7160,7170,7180,7160,707
20240104,092700,977436950,7170,7160,7170,7160,784
20240104,092600,971816120,7160,7150,7170,7150,625
20240104,092500,967347060,7170,7160,7170,7150,1152
20240104,092400,959105740,7170,7150,7170,7140,1525
20240104,092300,948201560,7140,7160,7180,7140,988
20240104,092200,941143160,7150,7130,7150,7120,5328
20240104,092100,903117700,7140,7170,7170,7140,17951
20240104,092000,774842820,7170,7170,7170,7170,1151
20240104,091900,766590150,7180,7170,7180,7170,2395
20240104,091800,749408000,7180,7180,7180,7170,615
20240104,091700,744996660,7180,7170,7180,7170,834
20240104,091600,739015370,7170,7170,7170,7170,1454
20240104,091500,728590190,7160,7190,7190,7150,11320
20240104,091400,647480000,7190,7190,7200,7190,515
20240104,091300,643772140,7190,7200,7200,7180,7359
20240104,091200,590904260,7200,7190,7200,7190,2802
20240104,091100,570754310,7190,7180,7200,7180,3705
20240104,091000,544136940,7180,7170,7180,7170,969
20240104,090900,537187120,7170,7160,7190,7160,1344
20240104,090800,527560430,7160,7160,7190,7160,1013
20240104,090700,520306160,7160,7190,7190,7160,5499
20240104,090600,480880430,7200,7180,7200,7170,2165
20240104,090500,465347440,7180,7180,7220,7180,3552
20240104,090400,439782290,7200,7170,7210,7170,903
20240104,090300,433285190,7170,7180,7190,7150,7216
20240104,090200,381581280,7180,7220,7240,7180,8467
20240104,090100,320646440,7240,7220,7300,7200,15450
20240104,090000,208566370,7240,7250,7250,7160,28853