stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,200800,2573303440,7260,7260,7260,7260,7791
20240109,200700,2573303440,7260,7260,7260,7260,0
20240109,200600,2573303440,7260,7260,7260,7260,0
20240109,200500,2573303440,7260,7260,7260,7260,0
20240109,200400,2573303440,7260,7260,7260,7260,0
20240109,200300,2573303440,7260,7260,7260,7260,0
20240109,200200,2573303440,7260,7260,7260,7260,0
20240109,200100,2573303440,7260,7260,7260,7260,0
20240109,200000,2573303440,7260,7260,7260,7260,0
20240109,195900,2573303440,7260,7260,7260,7260,0
20240109,195800,2573303440,7260,7260,7260,7260,0
20240109,195700,2573303440,7260,7260,7260,7260,0
20240109,195600,2573303440,7260,7260,7260,7260,0
20240109,195500,2573303440,7260,7260,7260,7260,0
20240109,195400,2573303440,7260,7260,7260,7260,0
20240109,195300,2573303440,7260,7260,7260,7260,0
20240109,195200,2573303440,7260,7260,7260,7260,0
20240109,195100,2573303440,7260,7260,7260,7260,0
20240109,195000,2573303440,7260,7260,7260,7260,0
20240109,194900,2573303440,7260,7260,7260,7260,0
20240109,194800,2573303440,7260,7260,7260,7260,0
20240109,194700,2573303440,7260,7260,7260,7260,0
20240109,194600,2573303440,7260,7260,7260,7260,0
20240109,194500,2573303440,7260,7260,7260,7260,0
20240109,194400,2573303440,7260,7260,7260,7260,0
20240109,194300,2573303440,7260,7260,7260,7260,0
20240109,194200,2573303440,7260,7260,7260,7260,0
20240109,194100,2573303440,7260,7260,7260,7260,0
20240109,194000,2573303440,7260,7260,7260,7260,0
20240109,193900,2573303440,7260,7260,7260,7260,0
20240109,193800,2573303440,7260,7260,7260,7260,7791
20240109,193700,2573303440,7260,7260,7260,7260,0
20240109,193600,2573303440,7260,7260,7260,7260,0
20240109,193500,2573303440,7260,7260,7260,7260,0
20240109,193400,2573303440,7260,7260,7260,7260,0
20240109,193300,2573303440,7260,7260,7260,7260,0
20240109,193200,2573303440,7260,7260,7260,7260,0
20240109,193100,2573303440,7260,7260,7260,7260,0
20240109,193000,2573303440,7260,7260,7260,7260,0
20240109,192900,2573303440,7260,7260,7260,7260,0
20240109,192800,2573303440,7260,7260,7260,7260,0
20240109,192700,2573303440,7260,7260,7260,7260,0
20240109,192600,2573303440,7260,7260,7260,7260,0
20240109,192500,2573303440,7260,7260,7260,7260,0
20240109,192400,2573303440,7260,7260,7260,7260,0
20240109,192300,2573303440,7260,7260,7260,7260,0
20240109,192200,2573303440,7260,7260,7260,7260,0
20240109,192100,2573303440,7260,7260,7260,7260,0
20240109,192000,2573303440,7260,7260,7260,7260,0
20240109,191900,2573303440,7260,7260,7260,7260,0
20240109,191800,2573303440,7260,7260,7260,7260,0
20240109,191700,2573303440,7260,7260,7260,7260,0
20240109,191600,2573303440,7260,7260,7260,7260,0
20240109,191500,2573303440,7260,7260,7260,7260,0
20240109,191400,2573303440,7260,7260,7260,7260,0
20240109,191300,2573303440,7260,7260,7260,7260,0
20240109,191200,2573303440,7260,7260,7260,7260,0
20240109,191100,2573303440,7260,7260,7260,7260,0
20240109,191000,2573303440,7260,7260,7260,7260,0
20240109,190900,2573303440,7260,7260,7260,7260,0
20240109,190800,2573303440,7260,7260,7260,7260,7791
20240109,190700,2573303440,7260,7260,7260,7260,0
20240109,190600,2573303440,7260,7260,7260,7260,0
20240109,190500,2573303440,7260,7260,7260,7260,0
20240109,190400,2573303440,7260,7260,7260,7260,0
20240109,190300,2573303440,7260,7260,7260,7260,0
20240109,190200,2573303440,7260,7260,7260,7260,0
20240109,190100,2573303440,7260,7260,7260,7260,0
20240109,190000,2573303440,7260,7260,7260,7260,0
20240109,185900,2573303440,7260,7260,7260,7260,0
20240109,185800,2573303440,7260,7260,7260,7260,0
20240109,185700,2573303440,7260,7260,7260,7260,0
20240109,185600,2573303440,7260,7260,7260,7260,0
20240109,185500,2573303440,7260,7260,7260,7260,0
20240109,185400,2573303440,7260,7260,7260,7260,0
20240109,185300,2573303440,7260,7260,7260,7260,0
20240109,185200,2573303440,7260,7260,7260,7260,0
20240109,185100,2573303440,7260,7260,7260,7260,0
20240109,185000,2573303440,7260,7260,7260,7260,0
20240109,184900,2573303440,7260,7260,7260,7260,0
20240109,184800,2573303440,7260,7260,7260,7260,0
20240109,184700,2573303440,7260,7260,7260,7260,0
20240109,184600,2573303440,7260,7260,7260,7260,0
20240109,184500,2573303440,7260,7260,7260,7260,0
20240109,184400,2573303440,7260,7260,7260,7260,0
20240109,184300,2573303440,7260,7260,7260,7260,0
20240109,184200,2573303440,7260,7260,7260,7260,0
20240109,184100,2573303440,7260,7260,7260,7260,0
20240109,184000,2573303440,7260,7260,7260,7260,0
20240109,183900,2573303440,7260,7260,7260,7260,0
20240109,183800,2573303440,7260,7260,7260,7260,7791
20240109,183700,2573303440,7260,7260,7260,7260,0
20240109,183600,2573303440,7260,7260,7260,7260,0
20240109,183500,2573303440,7260,7260,7260,7260,0
20240109,183400,2573303440,7260,7260,7260,7260,0
20240109,183300,2573303440,7260,7260,7260,7260,0
20240109,183200,2573303440,7260,7260,7260,7260,0
20240109,183100,2573303440,7260,7260,7260,7260,0
20240109,183000,2573303440,7260,7260,7260,7260,0
20240109,182900,2573303440,7260,7260,7260,7260,0
20240109,182800,2573303440,7260,7260,7260,7260,0
20240109,182700,2573303440,7260,7260,7260,7260,0
20240109,182600,2573303440,7260,7260,7260,7260,0
20240109,182500,2573303440,7260,7260,7260,7260,0
20240109,182400,2573303440,7260,7260,7260,7260,0
20240109,182300,2573303440,7260,7260,7260,7260,0
20240109,182200,2573303440,7260,7260,7260,7260,0
20240109,182100,2573303440,7260,7260,7260,7260,0
20240109,182000,2573303440,7260,7260,7260,7260,0
20240109,181900,2573303440,7260,7260,7260,7260,0
20240109,181800,2573303440,7260,7260,7260,7260,0
20240109,181700,2573303440,7260,7260,7260,7260,0
20240109,181600,2573303440,7260,7260,7260,7260,0
20240109,181500,2573303440,7260,7260,7260,7260,0
20240109,181400,2573303440,7260,7260,7260,7260,0
20240109,181300,2573303440,7260,7260,7260,7260,0
20240109,181200,2573303440,7260,7260,7260,7260,0
20240109,181100,2573303440,7260,7260,7260,7260,0
20240109,181000,2573303440,7260,7260,7260,7260,0
20240109,180900,2573303440,7260,7260,7260,7260,0
20240109,180800,2573303440,7260,7260,7260,7260,7791
20240109,180700,2573303440,7260,7260,7260,7260,0
20240109,180600,2573303440,7260,7260,7260,7260,0
20240109,180500,2573303440,7260,7260,7260,7260,0
20240109,180400,2573303440,7260,7260,7260,7260,0
20240109,180300,2573303440,7260,7260,7260,7260,0
20240109,180200,2573303440,7260,7260,7260,7260,0
20240109,180100,2573303440,7260,7260,7260,7260,0
20240109,180000,2573303440,7260,7260,7260,7260,0
20240109,175900,2573303440,7260,7260,7260,7260,0
20240109,175800,2573303440,7260,7260,7260,7260,0
20240109,175700,2573303440,7260,7260,7260,7260,0
20240109,175600,2573303440,7260,7260,7260,7260,0
20240109,175500,2573303440,7260,7260,7260,7260,0
20240109,175400,2573303440,7260,7260,7260,7260,0
20240109,175300,2573303440,7260,7260,7260,7260,0
20240109,175200,2573303440,7260,7260,7260,7260,0
20240109,175100,2573303440,7260,7260,7260,7260,0
20240109,175000,2573303440,7260,7260,7260,7260,0
20240109,174900,2573303440,7260,7260,7260,7260,0
20240109,174800,2573303440,7260,7260,7260,7260,0
20240109,174700,2573303440,7260,7260,7260,7260,0
20240109,174600,2573303440,7260,7260,7260,7260,0
20240109,174500,2573303440,7260,7260,7260,7260,0
20240109,174400,2573303440,7260,7260,7260,7260,0
20240109,174300,2573303440,7260,7260,7260,7260,0
20240109,174200,2573303440,7260,7260,7260,7260,0
20240109,174100,2573303440,7260,7260,7260,7260,0
20240109,174000,2573303440,7260,7260,7260,7260,0
20240109,173900,2573303440,7260,7260,7260,7260,0
20240109,173800,2573303440,7260,7260,7260,7260,7791
20240109,173700,2573303440,7260,7260,7260,7260,0
20240109,173600,2573303440,7260,7260,7260,7260,0
20240109,173500,2573303440,7260,7260,7260,7260,0
20240109,173400,2573303440,7260,7260,7260,7260,0
20240109,173300,2573303440,7260,7260,7260,7260,0
20240109,173200,2573303440,7260,7260,7260,7260,0
20240109,173100,2573303440,7260,7260,7260,7260,0
20240109,173000,2573303440,7260,7260,7260,7260,0
20240109,172900,2573303440,7260,7260,7260,7260,0
20240109,172800,2573303440,7260,7260,7260,7260,0
20240109,172700,2573303440,7260,7260,7260,7260,0
20240109,172600,2573303440,7260,7260,7260,7260,0
20240109,172500,2573303440,7260,7260,7260,7260,0
20240109,172400,2573303440,7260,7260,7260,7260,0
20240109,172300,2573303440,7260,7260,7260,7260,0
20240109,172200,2573303440,7260,7260,7260,7260,0
20240109,172100,2573303440,7260,7260,7260,7260,0
20240109,172000,2573303440,7260,7260,7260,7260,0
20240109,171900,2573303440,7260,7260,7260,7260,0
20240109,171800,2573303440,7260,7260,7260,7260,0
20240109,171700,2573303440,7260,7260,7260,7260,0
20240109,171600,2573303440,7260,7260,7260,7260,0
20240109,171500,2573303440,7260,7260,7260,7260,0
20240109,171400,2573303440,7260,7260,7260,7260,0
20240109,171300,2573303440,7260,7260,7260,7260,0
20240109,171200,2573303440,7260,7260,7260,7260,0
20240109,171100,2573303440,7260,7260,7260,7260,0
20240109,171000,2573303440,7260,7260,7260,7260,0
20240109,170900,2573303440,7260,7260,7260,7260,0
20240109,170800,2573303440,7260,7260,7260,7260,7791
20240109,170700,2573303440,7260,7260,7260,7260,0
20240109,170600,2573303440,7260,7260,7260,7260,0
20240109,170500,2573303440,7260,7260,7260,7260,0
20240109,170400,2573303440,7260,7260,7260,7260,0
20240109,170300,2573303440,7260,7260,7260,7260,0
20240109,170200,2573303440,7260,7260,7260,7260,0
20240109,170100,2573303440,7260,7260,7260,7260,0
20240109,170000,2573303440,7260,7260,7260,7260,0
20240109,165900,2573303440,7260,7260,7260,7260,0
20240109,165800,2573303440,7260,7260,7260,7260,0
20240109,165700,2573303440,7260,7260,7260,7260,0
20240109,165600,2573303440,7260,7260,7260,7260,0
20240109,165500,2573303440,7260,7260,7260,7260,0
20240109,165400,2573303440,7260,7260,7260,7260,0
20240109,165300,2573303440,7260,7260,7260,7260,0
20240109,165200,2573303440,7260,7260,7260,7260,0
20240109,165100,2573303440,7260,7260,7260,7260,0
20240109,165000,2573303440,7260,7260,7260,7260,0
20240109,164900,2573303440,7260,7260,7260,7260,0
20240109,164800,2573303440,7260,7260,7260,7260,0
20240109,164700,2573303440,7260,7260,7260,7260,0
20240109,164600,2573303440,7260,7260,7260,7260,0
20240109,164500,2573303440,7260,7260,7260,7260,0
20240109,164400,2573303440,7260,7260,7260,7260,0
20240109,164300,2573303440,7260,7260,7260,7260,0
20240109,164200,2573303440,7260,7260,7260,7260,0
20240109,164100,2573303440,7260,7260,7260,7260,0
20240109,164000,2573303440,7260,7260,7260,7260,0
20240109,163900,2573303440,7260,7260,7260,7260,0
20240109,163800,2573303440,7260,7260,7260,7260,7791
20240109,163700,2573303440,7260,7260,7260,7260,0
20240109,163600,2573303440,7260,7260,7260,7260,0
20240109,163500,2573303440,7260,7260,7260,7260,0
20240109,163400,2573303440,7260,7260,7260,7260,0
20240109,163300,2573303440,7260,7260,7260,7260,0
20240109,163200,2573303440,7260,7260,7260,7260,0
20240109,163100,2573303440,7260,7260,7260,7260,0
20240109,163000,2573303440,7260,7260,7260,7260,0
20240109,162900,2573303440,7260,7260,7260,7260,0
20240109,162800,2573303440,7260,7260,7260,7260,0
20240109,162700,2573303440,7260,7260,7260,7260,0
20240109,162600,2573303440,7260,7260,7260,7260,0
20240109,162500,2573303440,7260,7260,7260,7260,0
20240109,162400,2573303440,7260,7260,7260,7260,0
20240109,162300,2573303440,7260,7260,7260,7260,0
20240109,162200,2573303440,7260,7260,7260,7260,0
20240109,162100,2573303440,7260,7260,7260,7260,0
20240109,162000,2573303440,7260,7260,7260,7260,0
20240109,161900,2573303440,7260,7260,7260,7260,0
20240109,161800,2573303440,7260,7260,7260,7260,0
20240109,161700,2573303440,7260,7260,7260,7260,0
20240109,161600,2573303440,7260,7260,7260,7260,0
20240109,161500,2573303440,7260,7260,7260,7260,0
20240109,161400,2573303440,7260,7260,7260,7260,0
20240109,161300,2573303440,7260,7260,7260,7260,0
20240109,161200,2573303440,7260,7260,7260,7260,0
20240109,161100,2573303440,7260,7260,7260,7260,0
20240109,161000,2573303440,7260,7260,7260,7260,0
20240109,160900,2573303440,7260,7260,7260,7260,0
20240109,160800,2573303440,7260,7260,7260,7260,7791
20240109,160700,2573303440,7260,7260,7260,7260,0
20240109,160600,2573303440,7260,7260,7260,7260,0
20240109,160500,2573303440,7260,7260,7260,7260,0
20240109,160400,2573303440,7260,7260,7260,7260,0
20240109,160300,2573303440,7260,7260,7260,7260,0
20240109,160200,2573303440,7260,7260,7260,7260,0
20240109,160100,2573303440,7260,7260,7260,7260,0
20240109,160000,2573303440,7260,7260,7260,7260,0
20240109,155900,2573303440,7260,7260,7260,7260,0
20240109,155800,2573303440,7260,7260,7260,7260,0
20240109,155700,2573303440,7260,7260,7260,7260,0
20240109,155600,2573303440,7260,7260,7260,7260,0
20240109,155500,2573303440,7260,7260,7260,7260,0
20240109,155400,2573303440,7260,7260,7260,7260,0
20240109,155300,2573303440,7260,7260,7260,7260,0
20240109,155200,2573303440,7260,7260,7260,7260,0
20240109,155100,2573303440,7260,7260,7260,7260,0
20240109,155000,2573303440,7260,7260,7260,7260,0
20240109,154900,2573303440,7260,7260,7260,7260,0
20240109,154800,2573303440,7260,7260,7260,7260,0
20240109,154700,2573303440,7260,7260,7260,7260,0
20240109,154600,2573303440,7260,7260,7260,7260,0
20240109,154500,2573303440,7260,7260,7260,7260,0
20240109,154400,2573303440,7260,7260,7260,7260,0
20240109,154300,2573303440,7260,7260,7260,7260,0
20240109,154200,2573303440,7260,7260,7260,7260,0
20240109,154100,2573303440,7260,7260,7260,7260,0
20240109,154000,2573303440,7260,7260,7260,7260,0
20240109,153900,2573303440,7260,7260,7260,7260,0
20240109,153800,2573303440,7260,7260,7260,7260,7791
20240109,153700,2573303440,7260,7260,7260,7260,0
20240109,153600,2573303440,7260,7260,7260,7260,0
20240109,153500,2573303440,7260,7260,7260,7260,0
20240109,153400,2573303440,7260,7260,7260,7260,0
20240109,153300,2573303440,7260,7260,7260,7260,0
20240109,153200,2573303440,7260,7260,7260,7260,0
20240109,153100,2573303440,7260,7260,7260,7260,0
20240109,153000,2573303440,7260,7260,7260,7260,7791
20240109,152900,2516740780,7260,7260,7260,7260,0
20240109,152800,2516740780,7260,7260,7260,7260,0
20240109,152700,2516740780,7260,7260,7260,7260,0
20240109,152600,2516740780,7260,7260,7260,7260,0
20240109,152500,2516740780,7260,7260,7260,7260,0
20240109,152400,2516740780,7260,7260,7260,7260,0
20240109,152300,2516740780,7260,7260,7260,7260,0
20240109,152200,2516740780,7260,7260,7260,7260,0
20240109,152100,2516740780,7260,7260,7260,7260,0
20240109,152000,2516740780,7260,7260,7260,7260,0
20240109,151900,2516740780,7260,7250,7260,7250,652
20240109,151800,2512013690,7260,7260,7260,7250,786
20240109,151700,2506308530,7260,7260,7260,7260,735
20240109,151600,2500972430,7260,7250,7260,7250,1501
20240109,151500,2490090170,7250,7250,7250,7250,602
20240109,151400,2485725670,7250,7250,7250,7250,714
20240109,151300,2480549170,7240,7250,7250,7240,420
20240109,151200,2477504220,7250,7250,7250,7250,1100
20240109,151100,2469529220,7250,7250,7250,7250,600
20240109,151000,2465179220,7250,7250,7250,7250,1
20240109,150900,2465171970,7250,7250,7250,7240,121
20240109,150800,2464295220,7240,7240,7240,7240,500
20240109,150700,2460675220,7250,7240,7250,7240,541
20240109,150600,2456758370,7250,7240,7250,7240,26
20240109,150500,2456570120,7240,7250,7250,7230,3125
20240109,150400,2433935090,7260,7260,7260,7260,383
20240109,150300,2431154510,7260,7270,7270,7260,376
20240109,150200,2428424740,7260,7270,7270,7260,253
20240109,150100,2426587820,7270,7270,7270,7270,2001
20240109,150000,2412040550,7260,7270,7270,7260,1030
20240109,145900,2404562450,7270,7270,7270,7270,1
20240109,145800,2404555180,7260,7260,7270,7260,1964
20240109,145700,2390296530,7270,7260,7270,7260,290
20240109,145600,2388188240,7270,7240,7270,7240,2075
20240109,145500,2373139690,7250,7250,7250,7230,1783
20240109,145400,2360235300,7240,7250,7250,7240,800
20240109,145300,2354442480,7250,7240,7250,7240,163
20240109,145200,2353262160,7240,7240,7240,7240,578
20240109,145100,2349077440,7250,7240,7250,7240,28
20240109,145000,2348874710,7250,7230,7250,7230,1507
20240109,144900,2337974020,7230,7240,7240,7230,455
20240109,144800,2334684360,7230,7240,7240,7230,4000
20240109,144700,2305754360,7230,7250,7250,7230,2429
20240109,144600,2288170710,7250,7250,7250,7250,5
20240109,144500,2288134460,7250,7250,7250,7250,128
20240109,144400,2287206460,7250,7250,7250,7250,5
20240109,144300,2287170210,7260,7260,7260,7260,15
20240109,144200,2287061310,7240,7240,7240,7240,0
20240109,144100,2287061310,7240,7240,7260,7240,187
20240109,144000,2285707370,7260,7240,7260,7240,227
20240109,143900,2284059890,7250,7250,7250,7250,144
20240109,143800,2283015890,7250,7250,7250,7250,491
20240109,143700,2279456140,7250,7250,7250,7250,300
20240109,143600,2277281140,7250,7250,7250,7250,2
20240109,143500,2277266640,7250,7250,7250,7250,126
20240109,143400,2276353140,7260,7260,7260,7260,0
20240109,143300,2276353140,7260,7260,7260,7260,423
20240109,143200,2273282160,7270,7270,7270,7270,84
20240109,143100,2272671480,7270,7260,7270,7260,1628
20240109,143000,2260841610,7260,7250,7260,7250,1388
20240109,142900,2250770050,7250,7240,7250,7230,914
20240109,142800,2244152000,7240,7240,7240,7240,47
20240109,142700,2243811720,7240,7240,7240,7240,10
20240109,142600,2243739320,7240,7230,7240,7230,9
20240109,142500,2243674180,7240,7230,7240,7230,155
20240109,142400,2242553380,7230,7230,7230,7230,1
20240109,142300,2242546150,7250,7240,7250,7240,100
20240109,142200,2241821900,7240,7240,7240,7230,183
20240109,142100,2240497350,7240,7250,7250,7240,334
20240109,142000,2238079170,7240,7240,7240,7240,52
20240109,141900,2237702690,7240,7240,7240,7240,0
20240109,141800,2237702690,7240,7230,7240,7230,856
20240109,141700,2231505450,7230,7230,7240,7230,215
20240109,141600,2229949000,7240,7240,7240,7240,157
20240109,141500,2228812320,7240,7230,7240,7230,2
20240109,141400,2228797850,7230,7230,7230,7230,0
20240109,141300,2228797850,7230,7230,7230,7230,258
20240109,141200,2226932510,7220,7220,7220,7220,653
20240109,141100,2222217850,7220,7220,7220,7220,289
20240109,141000,2220131270,7220,7220,7220,7220,4
20240109,140900,2220102390,7230,7230,7230,7230,0
20240109,140800,2220102390,7230,7230,7230,7230,0
20240109,140700,2220102390,7230,7230,7230,7230,554
20240109,140600,2216096970,7220,7220,7220,7220,100
20240109,140500,2215374970,7230,7230,7230,7230,189
20240109,140400,2214008500,7240,7240,7240,7240,56
20240109,140300,2213603060,7240,7240,7240,7240,1
20240109,140200,2213595820,7240,7240,7240,7240,20
20240109,140100,2213451020,7240,7240,7240,7240,6
20240109,140000,2213407580,7240,7240,7240,7240,0
20240109,135900,2213407580,7240,7210,7240,7210,188
20240109,135800,2212052060,7220,7220,7220,7210,1775
20240109,135700,2199236570,7220,7220,7230,7220,1213
20240109,135600,2190478700,7230,7230,7230,7220,279
20240109,135500,2188464030,7230,7240,7240,7230,836
20240109,135400,2182417250,7240,7240,7240,7240,0
20240109,135300,2182417250,7240,7240,7240,7240,2
20240109,135200,2182402770,7240,7240,7240,7240,27
20240109,135100,2182207290,7240,7240,7240,7240,68
20240109,135000,2181714970,7230,7240,7240,7230,106
20240109,134900,2180947580,7230,7230,7230,7230,7
20240109,134800,2180896970,7230,7230,7230,7230,4
20240109,134700,2180868050,7240,7240,7240,7240,0
20240109,134600,2180868050,7240,7240,7240,7240,0
20240109,134500,2180868050,7240,7220,7240,7200,4001
20240109,134400,2152034940,7240,7240,7240,7240,0
20240109,134300,2152034940,7240,7220,7240,7220,42
20240109,134200,2151730900,7220,7220,7220,7220,212
20240109,134100,2150200260,7220,7220,7220,7220,1
20240109,134000,2150193040,7220,7210,7220,7210,58
20240109,133900,2149774780,7210,7210,7210,7210,0
20240109,133800,2149774780,7210,7210,7210,7210,1020
20240109,133700,2142420580,7220,7220,7220,7220,0
20240109,133600,2142420580,7220,7220,7220,7220,7
20240109,133500,2142370040,7220,7240,7240,7220,177
20240109,133400,2141092080,7220,7210,7220,7210,787
20240109,133300,2135417790,7210,7210,7210,7210,231
20240109,133200,2133752280,7210,7210,7210,7210,176
20240109,133100,2132483320,7210,7220,7220,7210,146
20240109,133000,2131429230,7220,7220,7220,7220,6
20240109,132900,2131385910,7230,7230,7230,7230,7
20240109,132800,2131335300,7240,7240,7240,7240,10
20240109,132700,2131262900,7240,7240,7240,7240,1
20240109,132600,2131255660,7230,7230,7230,7230,2
20240109,132500,2131241200,7230,7210,7230,7210,1001
20240109,132400,2124023970,7210,7220,7220,7210,343
20240109,132300,2121550880,7220,7220,7220,7220,13
20240109,132200,2121457020,7230,7240,7240,7230,121
20240109,132100,2120582130,7230,7230,7250,7230,27
20240109,132000,2120386880,7250,7240,7250,7240,3
20240109,131900,2120365150,7240,7250,7250,7230,1010
20240109,131800,2113042840,7250,7230,7250,7210,64
20240109,131700,2112581290,7210,7220,7220,7210,697
20240109,131600,2107551120,7250,7220,7250,7220,72
20240109,131500,2107031250,7220,7220,7220,7220,70
20240109,131400,2106525850,7210,7220,7220,7210,2353
20240109,131300,2089557390,7230,7230,7230,7230,0
20240109,131200,2089557390,7230,7230,7230,7230,15
20240109,131100,2089448940,7230,7220,7230,7220,15
20240109,131000,2089340630,7230,7230,7230,7230,0
20240109,130900,2089340630,7230,7220,7230,7220,137
20240109,130800,2088351470,7220,7220,7220,7220,3
20240109,130700,2088329810,7240,7210,7240,7210,1106
20240109,130600,2080323910,7230,7230,7230,7230,1
20240109,130500,2080316680,7240,7230,7240,7210,633
20240109,130400,2075752580,7210,7200,7210,7200,725
20240109,130300,2070528830,7200,7210,7210,7200,299
20240109,130200,2068373250,7210,7230,7230,7210,3184
20240109,130100,2045400030,7240,7240,7240,7240,25
20240109,130000,2045219030,7230,7230,7230,7230,0
20240109,125900,2045219030,7230,7230,7230,7230,13
20240109,125800,2045125040,7230,7220,7230,7220,920
20240109,125700,2038475420,7220,7220,7220,7220,22
20240109,125600,2038316580,7210,7210,7210,7210,0
20240109,125500,2038316580,7210,7210,7210,7210,249
20240109,125400,2036521290,7210,7220,7220,7210,5040
20240109,125300,2000182280,7220,7220,7220,7220,659
20240109,125200,1995424300,7220,7220,7220,7220,15
20240109,125100,1995316000,7220,7220,7220,7220,353
20240109,125000,1992767340,7220,7230,7230,7220,2357
20240109,124900,1975749620,7230,7230,7230,7230,1578
20240109,124800,1964340680,7230,7240,7240,7230,8
20240109,124700,1964282780,7240,7250,7250,7240,5066
20240109,124600,1927595800,7250,7250,7250,7250,141
20240109,124500,1926573550,7250,7250,7250,7250,29
20240109,124400,1926363300,7250,7250,7250,7250,313
20240109,124300,1924094050,7250,7250,7250,7250,22
20240109,124200,1923934550,7250,7260,7260,7250,32
20240109,124100,1923702350,7250,7250,7250,7250,2628
20240109,124000,1904649350,7260,7260,7260,7260,201
20240109,123900,1903190090,7260,7260,7260,7260,0
20240109,123800,1903190090,7260,7260,7260,7260,1318
20240109,123700,1893621410,7270,7260,7270,7260,395
20240109,123600,1890749870,7260,7260,7260,7260,504
20240109,123500,1887090830,7260,7260,7260,7260,10
20240109,123400,1887018230,7260,7260,7260,7260,100
20240109,123300,1886292230,7270,7260,7270,7260,270
20240109,123200,1884330030,7270,7270,7270,7270,407
20240109,123100,1881371140,7270,7260,7270,7260,2
20240109,123000,1881356610,7260,7260,7260,7260,0
20240109,122900,1881356610,7260,7260,7260,7260,226
20240109,122800,1879715850,7260,7260,7270,7260,3144
20240109,122700,1856882060,7260,7260,7260,7260,264
20240109,122600,1854965420,7260,7260,7260,7260,304
20240109,122500,1852758380,7260,7260,7260,7260,13
20240109,122400,1852664000,7240,7260,7260,7240,3934
20240109,122300,1824162390,7260,7260,7260,7260,7
20240109,122200,1824111570,7260,7260,7260,7260,107
20240109,122100,1823334750,7270,7270,7280,7270,289
20240109,122000,1821231530,7280,7280,7280,7280,0
20240109,121900,1821231530,7280,7280,7280,7280,0
20240109,121800,1821231530,7280,7280,7280,7280,21
20240109,121700,1821078650,7290,7290,7290,7290,500
20240109,121600,1817433650,7280,7280,7280,7280,1100
20240109,121500,1809425650,7290,7270,7290,7270,498
20240109,121400,1805799590,7280,7260,7280,7260,1054
20240109,121300,1798140050,7260,7270,7270,7260,74
20240109,121200,1797602620,7270,7280,7280,7270,4
20240109,121100,1797573510,7260,7260,7260,7260,0
20240109,121000,1797573510,7260,7270,7280,7260,192
20240109,120900,1796177600,7270,7270,7270,7270,4
20240109,120800,1796148520,7270,7280,7280,7270,354
20240109,120700,1793571440,7280,7270,7280,7270,59
20240109,120600,1793142500,7270,7270,7270,7270,1
20240109,120500,1793135230,7270,7270,7270,7270,3
20240109,120400,1793113420,7280,7270,7280,7250,701
20240109,120300,1788024800,7280,7280,7280,7280,542
20240109,120200,1784079040,7290,7290,7290,7290,0
20240109,120100,1784079040,7290,7280,7290,7270,1217
20240109,120000,1775208220,7290,7280,7290,7280,340
20240109,115900,1772733010,7260,7270,7270,7240,3907
20240109,115800,1744393670,7270,7270,7270,7260,1905
20240109,115700,1730549790,7270,7280,7280,7270,1035
20240109,115600,1723020090,7280,7280,7280,7280,0
20240109,115500,1723020090,7280,7280,7280,7280,1
20240109,115400,1723012810,7270,7270,7270,7270,10
20240109,115300,1722940110,7280,7280,7280,7280,1097
20240109,115200,1714953950,7280,7290,7290,7270,828
20240109,115100,1708925990,7290,7290,7290,7290,1582
20240109,115000,1697393210,7300,7280,7300,7280,4449
20240109,114900,1664954660,7290,7290,7290,7290,529
20240109,114800,1661098250,7280,7280,7290,7280,2518
20240109,114700,1642763210,7280,7280,7280,7260,625
20240109,114600,1638213310,7280,7270,7280,7270,3
20240109,114500,1638191480,7260,7260,7260,7260,1
20240109,114400,1638184220,7280,7280,7280,7280,100
20240109,114300,1637456220,7280,7260,7280,7240,1274
20240109,114200,1628203000,7260,7270,7280,7250,40
20240109,114100,1627911900,7250,7260,7260,7250,2
20240109,114000,1627897390,7280,7250,7280,7240,4520
20240109,113900,1595046280,7250,7250,7250,7250,100
20240109,113800,1594321280,7250,7250,7250,7250,100
20240109,113700,1593596280,7250,7250,7250,7250,150
20240109,113600,1592508780,7250,7250,7250,7250,0
20240109,113500,1592508780,7250,7250,7250,7250,771
20240109,113400,1586919030,7260,7260,7260,7260,0
20240109,113300,1586919030,7260,7260,7260,7260,8
20240109,113200,1586860950,7260,7230,7260,7230,48
20240109,113100,1586513480,7250,7250,7250,7250,0
20240109,113000,1586513480,7250,7250,7250,7240,1054
20240109,112900,1578877260,7250,7240,7250,7240,2289
20240109,112800,1562292160,7240,7240,7240,7240,0
20240109,112700,1562292160,7240,7240,7240,7240,0
20240109,112600,1562292160,7240,7240,7240,7240,1088
20240109,112500,1554415040,7250,7250,7250,7250,2
20240109,112400,1554400540,7250,7240,7250,7240,26
20240109,112300,1554212290,7240,7250,7250,7210,5239
20240109,112200,1516374850,7250,7250,7250,7250,12
20240109,112100,1516287850,7260,7260,7260,7260,33
20240109,112000,1516048270,7270,7270,7270,7270,200
20240109,111900,1514594270,7270,7270,7270,7270,620
20240109,111800,1510086870,7270,7260,7270,7260,40
20240109,111700,1509796170,7270,7270,7270,7270,0
20240109,111600,1509796170,7270,7270,7270,7270,1
20240109,111500,1509788900,7270,7240,7270,7240,540
20240109,111400,1505863620,7230,7240,7240,7230,380
20240109,111300,1503115720,7240,7240,7240,7240,80
20240109,111200,1502536520,7260,7250,7260,7230,4720
20240109,111100,1468363670,7260,7260,7260,7260,21
20240109,111000,1468211210,7250,7250,7250,7250,1001
20240109,110900,1460953960,7260,7260,7260,7260,579
20240109,110800,1456750420,7260,7260,7260,7260,13
20240109,110700,1456656040,7270,7270,7270,7270,0
20240109,110600,1456656040,7270,7270,7270,7270,0
20240109,110500,1456656040,7270,7260,7270,7260,78
20240109,110400,1456089410,7270,7270,7270,7270,0
20240109,110300,1456089410,7270,7270,7270,7270,297
20240109,110200,1453930220,7270,7280,7280,7270,227
20240109,110100,1452277760,7280,7280,7280,7270,290
20240109,110000,1450167170,7280,7270,7280,7270,442
20240109,105900,1446949610,7270,7270,7270,7270,20
20240109,105800,1446804210,7270,7270,7270,7270,0
20240109,105700,1446804210,7270,7280,7280,7270,1049
20240109,105600,1439168340,7270,7260,7270,7250,1022
20240109,105500,1431758230,7250,7250,7250,7250,1
20240109,105400,1431750980,7280,7260,7280,7260,3445
20240109,105300,1406688680,7260,7250,7260,7250,1388
20240109,105200,1396613660,7230,7230,7230,7230,0
20240109,105100,1396613660,7230,7230,7230,7230,17
20240109,105000,1396490750,7230,7230,7230,7230,43
20240109,104900,1396179860,7230,7230,7230,7230,41
20240109,104800,1395883430,7230,7230,7230,7230,99
20240109,104700,1395167660,7260,7250,7260,7250,811
20240109,104600,1389279900,7250,7250,7250,7230,2713
20240109,104500,1369614650,7220,7250,7250,7220,1754
20240109,104400,1356928270,7220,7220,7220,7220,792
20240109,104300,1351210030,7220,7240,7270,7220,2072
20240109,104200,1336212700,7240,7250,7250,7230,4694
20240109,104100,1302224280,7270,7270,7270,7270,139
20240109,104000,1301213750,7280,7280,7280,7280,3
20240109,103900,1301191910,7280,7280,7280,7270,1050
20240109,103800,1293548750,7240,7230,7240,7230,51
20240109,103700,1293180010,7280,7240,7280,7240,6602
20240109,103600,1245195180,7230,7230,7230,7230,144
20240109,103500,1244154060,7230,7230,7230,7230,60
20240109,103400,1243720260,7230,7230,7230,7230,705
20240109,103300,1238623110,7230,7230,7230,7230,100
20240109,103200,1237900110,7230,7220,7230,7220,1137
20240109,103100,1229684220,7220,7220,7220,7220,2
20240109,103000,1229669780,7220,7220,7220,7220,0
20240109,102900,1229669780,7220,7220,7220,7220,516
20240109,102800,1225944260,7220,7220,7220,7220,2
20240109,102700,1225929820,7220,7210,7220,7210,630
20240109,102600,1221382400,7210,7210,7210,7210,0
20240109,102500,1221382400,7210,7200,7210,7200,11
20240109,102400,1221303100,7210,7210,7210,7210,573
20240109,102300,1217171770,7210,7210,7210,7210,740
20240109,102200,1211836370,7210,7220,7220,7210,73
20240109,102100,1211309340,7210,7210,7210,7210,385
20240109,102000,1208533490,7210,7190,7210,7190,1601
20240109,101900,1197003910,7190,7190,7190,7190,150
20240109,101800,1195925410,7190,7190,7190,7190,579
20240109,101700,1191762400,7190,7200,7200,7190,2734
20240109,101600,1172095850,7190,7210,7210,7190,4907
20240109,101500,1136776380,7220,7220,7220,7220,0
20240109,101400,1136776380,7220,7220,7220,7220,132
20240109,101300,1135823340,7220,7210,7220,7210,263
20240109,101200,1133925820,7200,7200,7210,7190,1530
20240109,101100,1122916820,7210,7220,7220,7210,15
20240109,101000,1122808660,7180,7180,7180,7180,0
20240109,100900,1122808660,7180,7200,7200,7180,2610
20240109,100800,1104028070,7200,7170,7200,7170,2966
20240109,100700,1082727800,7180,7180,7180,7170,874
20240109,100600,1076452490,7170,7190,7200,7170,8304
20240109,100500,1016787100,7190,7200,7210,7190,10657
20240109,100400,940052990,7200,7240,7260,7200,9448
20240109,100300,871785640,7270,7270,7270,7270,0
20240109,100200,871785640,7270,7270,7270,7240,4233
20240109,100100,841098110,7270,7260,7270,7260,2047
20240109,100000,826236880,7260,7270,7270,7260,1855
20240109,095900,812751040,7280,7280,7280,7280,462
20240109,095800,809387680,7280,7280,7290,7270,267
20240109,095700,807443930,7290,7270,7290,7260,1065
20240109,095600,799702060,7280,7270,7280,7270,785
20240109,095500,793995060,7270,7270,7270,7260,100
20240109,095400,793268110,7270,7270,7270,7270,130
20240109,095300,792323010,7270,7280,7280,7270,2196
20240109,095200,776348440,7290,7290,7300,7280,507
20240109,095100,772652080,7290,7270,7290,7270,7062
20240109,095000,721235470,7260,7260,7270,7260,1138
20240109,094900,712963590,7260,7260,7260,7260,53
20240109,094800,712578810,7260,7250,7270,7250,1391
20240109,094700,702478700,7260,7250,7260,7250,1370
20240109,094600,692544390,7240,7240,7250,7240,2766
20240109,094500,672517550,7240,7250,7250,7240,28
20240109,094400,672314780,7250,7250,7250,7250,1218
20240109,094300,663484280,7240,7240,7240,7240,215
20240109,094200,661927680,7240,7240,7240,7240,184
20240109,094100,660595520,7240,7230,7250,7230,2969
20240109,094000,639101550,7230,7240,7250,7230,1277
20240109,093900,629858630,7240,7240,7240,7240,34
20240109,093800,629612470,7240,7230,7240,7230,510
20240109,093700,625925070,7230,7230,7240,7230,1085
20240109,093600,618077570,7230,7230,7230,7230,581
20240109,093500,613876940,7220,7220,7220,7220,102
20240109,093400,613140500,7230,7230,7240,7230,414
20240109,093300,610147210,7230,7230,7230,7220,1079
20240109,093200,602347540,7220,7220,7230,7220,1991
20240109,093100,587962520,7230,7240,7240,7230,1004
20240109,093000,580703590,7240,7230,7240,7230,1739
20240109,092900,568127640,7230,7230,7240,7220,1906
20240109,092800,554347280,7230,7230,7240,7230,1607
20240109,092700,542728190,7240,7240,7240,7240,3022
20240109,092600,520848910,7250,7260,7260,7250,1624
20240109,092500,509074630,7260,7250,7260,7250,164
20240109,092400,507885610,7250,7240,7250,7240,300
20240109,092300,505712610,7240,7240,7240,7240,570
20240109,092200,501585810,7240,7250,7250,7240,4289
20240109,092100,470523450,7240,7240,7250,7240,956
20240109,092000,463600990,7250,7250,7260,7250,2354
20240109,091900,446533490,7250,7250,7260,7250,1078
20240109,091800,438717460,7250,7260,7260,7250,134
20240109,091700,437745520,7260,7260,7260,7250,155
20240109,091600,436621700,7260,7260,7270,7260,211
20240109,091500,435088850,7250,7260,7270,7240,4137
20240109,091400,405093020,7270,7270,7270,7260,1959
20240109,091300,390851590,7270,7270,7280,7260,1556
20240109,091200,379539320,7280,7260,7280,7260,1391
20240109,091100,369432400,7260,7260,7280,7250,1820
20240109,091000,356219480,7260,7260,7260,7260,595
20240109,090900,351899780,7250,7250,7250,7250,609
20240109,090800,347484530,7250,7260,7270,7250,5147
20240109,090700,310137010,7250,7300,7300,7250,8783
20240109,090600,246197070,7300,7320,7320,7300,2994
20240109,090500,224307380,7320,7290,7320,7290,7415
20240109,090400,170115320,7290,7270,7290,7270,8381
20240109,090300,109060510,7270,7250,7300,7250,6187
20240109,090200,63984690,7250,7250,7270,7240,602
20240109,090100,59610410,7230,7240,7240,7230,200
20240109,090000,58164040,7230,7220,7290,7220,8050