stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,200800,2335057330,7100,7100,7100,7100,11853
20240112,200700,2335057330,7100,7100,7100,7100,0
20240112,200600,2335057330,7100,7100,7100,7100,0
20240112,200500,2335057330,7100,7100,7100,7100,0
20240112,200400,2335057330,7100,7100,7100,7100,0
20240112,200300,2335057330,7100,7100,7100,7100,0
20240112,200200,2335057330,7100,7100,7100,7100,0
20240112,200100,2335057330,7100,7100,7100,7100,0
20240112,200000,2335057330,7100,7100,7100,7100,0
20240112,195900,2335057330,7100,7100,7100,7100,0
20240112,195800,2335057330,7100,7100,7100,7100,0
20240112,195700,2335057330,7100,7100,7100,7100,0
20240112,195600,2335057330,7100,7100,7100,7100,0
20240112,195500,2335057330,7100,7100,7100,7100,0
20240112,195400,2335057330,7100,7100,7100,7100,0
20240112,195300,2335057330,7100,7100,7100,7100,0
20240112,195200,2335057330,7100,7100,7100,7100,0
20240112,195100,2335057330,7100,7100,7100,7100,0
20240112,195000,2335057330,7100,7100,7100,7100,0
20240112,194900,2335057330,7100,7100,7100,7100,0
20240112,194800,2335057330,7100,7100,7100,7100,0
20240112,194700,2335057330,7100,7100,7100,7100,0
20240112,194600,2335057330,7100,7100,7100,7100,0
20240112,194500,2335057330,7100,7100,7100,7100,0
20240112,194400,2335057330,7100,7100,7100,7100,0
20240112,194300,2335057330,7100,7100,7100,7100,0
20240112,194200,2335057330,7100,7100,7100,7100,0
20240112,194100,2335057330,7100,7100,7100,7100,0
20240112,194000,2335057330,7100,7100,7100,7100,0
20240112,193900,2335057330,7100,7100,7100,7100,0
20240112,193800,2335057330,7100,7100,7100,7100,11853
20240112,193700,2335057330,7100,7100,7100,7100,0
20240112,193600,2335057330,7100,7100,7100,7100,0
20240112,193500,2335057330,7100,7100,7100,7100,0
20240112,193400,2335057330,7100,7100,7100,7100,0
20240112,193300,2335057330,7100,7100,7100,7100,0
20240112,193200,2335057330,7100,7100,7100,7100,0
20240112,193100,2335057330,7100,7100,7100,7100,0
20240112,193000,2335057330,7100,7100,7100,7100,0
20240112,192900,2335057330,7100,7100,7100,7100,0
20240112,192800,2335057330,7100,7100,7100,7100,0
20240112,192700,2335057330,7100,7100,7100,7100,0
20240112,192600,2335057330,7100,7100,7100,7100,0
20240112,192500,2335057330,7100,7100,7100,7100,0
20240112,192400,2335057330,7100,7100,7100,7100,0
20240112,192300,2335057330,7100,7100,7100,7100,0
20240112,192200,2335057330,7100,7100,7100,7100,0
20240112,192100,2335057330,7100,7100,7100,7100,0
20240112,192000,2335057330,7100,7100,7100,7100,0
20240112,191900,2335057330,7100,7100,7100,7100,0
20240112,191800,2335057330,7100,7100,7100,7100,0
20240112,191700,2335057330,7100,7100,7100,7100,0
20240112,191600,2335057330,7100,7100,7100,7100,0
20240112,191500,2335057330,7100,7100,7100,7100,0
20240112,191400,2335057330,7100,7100,7100,7100,0
20240112,191300,2335057330,7100,7100,7100,7100,0
20240112,191200,2335057330,7100,7100,7100,7100,0
20240112,191100,2335057330,7100,7100,7100,7100,0
20240112,191000,2335057330,7100,7100,7100,7100,0
20240112,190900,2335057330,7100,7100,7100,7100,0
20240112,190800,2335057330,7100,7100,7100,7100,11853
20240112,190700,2335057330,7100,7100,7100,7100,0
20240112,190600,2335057330,7100,7100,7100,7100,0
20240112,190500,2335057330,7100,7100,7100,7100,0
20240112,190400,2335057330,7100,7100,7100,7100,0
20240112,190300,2335057330,7100,7100,7100,7100,0
20240112,190200,2335057330,7100,7100,7100,7100,0
20240112,190100,2335057330,7100,7100,7100,7100,0
20240112,190000,2335057330,7100,7100,7100,7100,0
20240112,185900,2335057330,7100,7100,7100,7100,0
20240112,185800,2335057330,7100,7100,7100,7100,0
20240112,185700,2335057330,7100,7100,7100,7100,0
20240112,185600,2335057330,7100,7100,7100,7100,0
20240112,185500,2335057330,7100,7100,7100,7100,0
20240112,185400,2335057330,7100,7100,7100,7100,0
20240112,185300,2335057330,7100,7100,7100,7100,0
20240112,185200,2335057330,7100,7100,7100,7100,0
20240112,185100,2335057330,7100,7100,7100,7100,0
20240112,185000,2335057330,7100,7100,7100,7100,0
20240112,184900,2335057330,7100,7100,7100,7100,0
20240112,184800,2335057330,7100,7100,7100,7100,0
20240112,184700,2335057330,7100,7100,7100,7100,0
20240112,184600,2335057330,7100,7100,7100,7100,0
20240112,184500,2335057330,7100,7100,7100,7100,0
20240112,184400,2335057330,7100,7100,7100,7100,0
20240112,184300,2335057330,7100,7100,7100,7100,0
20240112,184200,2335057330,7100,7100,7100,7100,0
20240112,184100,2335057330,7100,7100,7100,7100,0
20240112,184000,2335057330,7100,7100,7100,7100,0
20240112,183900,2335057330,7100,7100,7100,7100,0
20240112,183800,2335057330,7100,7100,7100,7100,11853
20240112,183700,2335057330,7100,7100,7100,7100,0
20240112,183600,2335057330,7100,7100,7100,7100,0
20240112,183500,2335057330,7100,7100,7100,7100,0
20240112,183400,2335057330,7100,7100,7100,7100,0
20240112,183300,2335057330,7100,7100,7100,7100,0
20240112,183200,2335057330,7100,7100,7100,7100,0
20240112,183100,2335057330,7100,7100,7100,7100,0
20240112,183000,2335057330,7100,7100,7100,7100,0
20240112,182900,2335057330,7100,7100,7100,7100,0
20240112,182800,2335057330,7100,7100,7100,7100,0
20240112,182700,2335057330,7100,7100,7100,7100,0
20240112,182600,2335057330,7100,7100,7100,7100,0
20240112,182500,2335057330,7100,7100,7100,7100,0
20240112,182400,2335057330,7100,7100,7100,7100,0
20240112,182300,2335057330,7100,7100,7100,7100,0
20240112,182200,2335057330,7100,7100,7100,7100,0
20240112,182100,2335057330,7100,7100,7100,7100,0
20240112,182000,2335057330,7100,7100,7100,7100,0
20240112,181900,2335057330,7100,7100,7100,7100,0
20240112,181800,2335057330,7100,7100,7100,7100,0
20240112,181700,2335057330,7100,7100,7100,7100,0
20240112,181600,2335057330,7100,7100,7100,7100,0
20240112,181500,2335057330,7100,7100,7100,7100,0
20240112,181400,2335057330,7100,7100,7100,7100,0
20240112,181300,2335057330,7100,7100,7100,7100,0
20240112,181200,2335057330,7100,7100,7100,7100,0
20240112,181100,2335057330,7100,7100,7100,7100,0
20240112,181000,2335057330,7100,7100,7100,7100,0
20240112,180900,2335057330,7100,7100,7100,7100,0
20240112,180800,2335057330,7100,7100,7100,7100,11853
20240112,180700,2335057330,7100,7100,7100,7100,0
20240112,180600,2335057330,7100,7100,7100,7100,0
20240112,180500,2335057330,7100,7100,7100,7100,0
20240112,180400,2335057330,7100,7100,7100,7100,0
20240112,180300,2335057330,7100,7100,7100,7100,0
20240112,180200,2335057330,7100,7100,7100,7100,0
20240112,180100,2335057330,7100,7100,7100,7100,0
20240112,180000,2335057330,7100,7100,7100,7100,0
20240112,175900,2335057330,7100,7100,7100,7100,0
20240112,175800,2335057330,7100,7100,7100,7100,0
20240112,175700,2335057330,7100,7100,7100,7100,0
20240112,175600,2335057330,7100,7100,7100,7100,0
20240112,175500,2335057330,7100,7100,7100,7100,0
20240112,175400,2335057330,7100,7100,7100,7100,0
20240112,175300,2335057330,7100,7100,7100,7100,0
20240112,175200,2335057330,7100,7100,7100,7100,0
20240112,175100,2335057330,7100,7100,7100,7100,0
20240112,175000,2335057330,7100,7100,7100,7100,0
20240112,174900,2335057330,7100,7100,7100,7100,0
20240112,174800,2335057330,7100,7100,7100,7100,0
20240112,174700,2335057330,7100,7100,7100,7100,0
20240112,174600,2335057330,7100,7100,7100,7100,0
20240112,174500,2335057330,7100,7100,7100,7100,0
20240112,174400,2335057330,7100,7100,7100,7100,0
20240112,174300,2335057330,7100,7100,7100,7100,0
20240112,174200,2335057330,7100,7100,7100,7100,0
20240112,174100,2335057330,7100,7100,7100,7100,0
20240112,174000,2335057330,7100,7100,7100,7100,0
20240112,173900,2335057330,7100,7100,7100,7100,0
20240112,173800,2335057330,7100,7100,7100,7100,11853
20240112,173700,2335057330,7100,7100,7100,7100,0
20240112,173600,2335057330,7100,7100,7100,7100,0
20240112,173500,2335057330,7100,7100,7100,7100,0
20240112,173400,2335057330,7100,7100,7100,7100,0
20240112,173300,2335057330,7100,7100,7100,7100,0
20240112,173200,2335057330,7100,7100,7100,7100,0
20240112,173100,2335057330,7100,7100,7100,7100,0
20240112,173000,2335057330,7100,7100,7100,7100,0
20240112,172900,2335057330,7100,7100,7100,7100,0
20240112,172800,2335057330,7100,7100,7100,7100,0
20240112,172700,2335057330,7100,7100,7100,7100,0
20240112,172600,2335057330,7100,7100,7100,7100,0
20240112,172500,2335057330,7100,7100,7100,7100,0
20240112,172400,2335057330,7100,7100,7100,7100,0
20240112,172300,2335057330,7100,7100,7100,7100,0
20240112,172200,2335057330,7100,7100,7100,7100,0
20240112,172100,2335057330,7100,7100,7100,7100,0
20240112,172000,2335057330,7100,7100,7100,7100,0
20240112,171900,2335057330,7100,7100,7100,7100,0
20240112,171800,2335057330,7100,7100,7100,7100,0
20240112,171700,2335057330,7100,7100,7100,7100,0
20240112,171600,2335057330,7100,7100,7100,7100,0
20240112,171500,2335057330,7100,7100,7100,7100,0
20240112,171400,2335057330,7100,7100,7100,7100,0
20240112,171300,2335057330,7100,7100,7100,7100,0
20240112,171200,2335057330,7100,7100,7100,7100,0
20240112,171100,2335057330,7100,7100,7100,7100,0
20240112,171000,2335057330,7100,7100,7100,7100,0
20240112,170900,2335057330,7100,7100,7100,7100,0
20240112,170800,2335057330,7100,7100,7100,7100,11853
20240112,170700,2335057330,7100,7100,7100,7100,0
20240112,170600,2335057330,7100,7100,7100,7100,0
20240112,170500,2335057330,7100,7100,7100,7100,0
20240112,170400,2335057330,7100,7100,7100,7100,0
20240112,170300,2335057330,7100,7100,7100,7100,0
20240112,170200,2335057330,7100,7100,7100,7100,0
20240112,170100,2335057330,7100,7100,7100,7100,0
20240112,170000,2335057330,7100,7100,7100,7100,0
20240112,165900,2335057330,7100,7100,7100,7100,0
20240112,165800,2335057330,7100,7100,7100,7100,0
20240112,165700,2335057330,7100,7100,7100,7100,0
20240112,165600,2335057330,7100,7100,7100,7100,0
20240112,165500,2335057330,7100,7100,7100,7100,0
20240112,165400,2335057330,7100,7100,7100,7100,0
20240112,165300,2335057330,7100,7100,7100,7100,0
20240112,165200,2335057330,7100,7100,7100,7100,0
20240112,165100,2335057330,7100,7100,7100,7100,0
20240112,165000,2335057330,7100,7100,7100,7100,0
20240112,164900,2335057330,7100,7100,7100,7100,0
20240112,164800,2335057330,7100,7100,7100,7100,0
20240112,164700,2335057330,7100,7100,7100,7100,0
20240112,164600,2335057330,7100,7100,7100,7100,0
20240112,164500,2335057330,7100,7100,7100,7100,0
20240112,164400,2335057330,7100,7100,7100,7100,0
20240112,164300,2335057330,7100,7100,7100,7100,0
20240112,164200,2335057330,7100,7100,7100,7100,0
20240112,164100,2335057330,7100,7100,7100,7100,0
20240112,164000,2335057330,7100,7100,7100,7100,0
20240112,163900,2335057330,7100,7100,7100,7100,0
20240112,163800,2335057330,7100,7100,7100,7100,11853
20240112,163700,2335057330,7100,7100,7100,7100,0
20240112,163600,2335057330,7100,7100,7100,7100,0
20240112,163500,2335057330,7100,7100,7100,7100,0
20240112,163400,2335057330,7100,7100,7100,7100,0
20240112,163300,2335057330,7100,7100,7100,7100,0
20240112,163200,2335057330,7100,7100,7100,7100,0
20240112,163100,2335057330,7100,7100,7100,7100,0
20240112,163000,2335057330,7100,7100,7100,7100,0
20240112,162900,2335057330,7100,7100,7100,7100,0
20240112,162800,2335057330,7100,7100,7100,7100,0
20240112,162700,2335057330,7100,7100,7100,7100,0
20240112,162600,2335057330,7100,7100,7100,7100,0
20240112,162500,2335057330,7100,7100,7100,7100,0
20240112,162400,2335057330,7100,7100,7100,7100,0
20240112,162300,2335057330,7100,7100,7100,7100,0
20240112,162200,2335057330,7100,7100,7100,7100,0
20240112,162100,2335057330,7100,7100,7100,7100,0
20240112,162000,2335057330,7100,7100,7100,7100,0
20240112,161900,2335057330,7100,7100,7100,7100,0
20240112,161800,2335057330,7100,7100,7100,7100,0
20240112,161700,2335057330,7100,7100,7100,7100,0
20240112,161600,2335057330,7100,7100,7100,7100,0
20240112,161500,2335057330,7100,7100,7100,7100,0
20240112,161400,2335057330,7100,7100,7100,7100,0
20240112,161300,2335057330,7100,7100,7100,7100,0
20240112,161200,2335057330,7100,7100,7100,7100,0
20240112,161100,2335057330,7100,7100,7100,7100,0
20240112,161000,2335057330,7100,7100,7100,7100,0
20240112,160900,2335057330,7100,7100,7100,7100,0
20240112,160800,2335057330,7100,7100,7100,7100,11853
20240112,160700,2335057330,7100,7100,7100,7100,0
20240112,160600,2335057330,7100,7100,7100,7100,0
20240112,160500,2335057330,7100,7100,7100,7100,0
20240112,160400,2335057330,7100,7100,7100,7100,0
20240112,160300,2335057330,7100,7100,7100,7100,0
20240112,160200,2335057330,7100,7100,7100,7100,0
20240112,160100,2335057330,7100,7100,7100,7100,0
20240112,160000,2335057330,7100,7100,7100,7100,0
20240112,155900,2335057330,7100,7100,7100,7100,0
20240112,155800,2335057330,7100,7100,7100,7100,0
20240112,155700,2335057330,7100,7100,7100,7100,0
20240112,155600,2335057330,7100,7100,7100,7100,0
20240112,155500,2335057330,7100,7100,7100,7100,0
20240112,155400,2335057330,7100,7100,7100,7100,0
20240112,155300,2335057330,7100,7100,7100,7100,0
20240112,155200,2335057330,7100,7100,7100,7100,0
20240112,155100,2335057330,7100,7100,7100,7100,0
20240112,155000,2335057330,7100,7100,7100,7100,0
20240112,154900,2335057330,7100,7100,7100,7100,0
20240112,154800,2335057330,7100,7100,7100,7100,0
20240112,154700,2335057330,7100,7100,7100,7100,0
20240112,154600,2335057330,7100,7100,7100,7100,0
20240112,154500,2335057330,7100,7100,7100,7100,0
20240112,154400,2335057330,7100,7100,7100,7100,0
20240112,154300,2335057330,7100,7100,7100,7100,0
20240112,154200,2335057330,7100,7100,7100,7100,0
20240112,154100,2335057330,7100,7100,7100,7100,0
20240112,154000,2335057330,7100,7100,7100,7100,0
20240112,153900,2335057330,7100,7100,7100,7100,0
20240112,153800,2335057330,7100,7100,7100,7100,11853
20240112,153700,2335057330,7100,7100,7100,7100,0
20240112,153600,2335057330,7100,7100,7100,7100,0
20240112,153500,2335057330,7100,7100,7100,7100,0
20240112,153400,2335057330,7100,7100,7100,7100,0
20240112,153300,2335057330,7100,7100,7100,7100,0
20240112,153200,2335057330,7100,7100,7100,7100,0
20240112,153100,2335057330,7100,7100,7100,7100,0
20240112,153000,2335057330,7100,7100,7100,7100,11853
20240112,152900,2250901030,7090,7090,7090,7090,0
20240112,152800,2250901030,7090,7090,7090,7090,0
20240112,152700,2250901030,7090,7090,7090,7090,0
20240112,152600,2250901030,7090,7090,7090,7090,0
20240112,152500,2250901030,7090,7090,7090,7090,0
20240112,152400,2250901030,7090,7090,7090,7090,0
20240112,152300,2250901030,7090,7090,7090,7090,0
20240112,152200,2250901030,7090,7090,7090,7090,0
20240112,152100,2250901030,7090,7090,7090,7090,0
20240112,152000,2250901030,7090,7090,7090,7090,0
20240112,151900,2250901030,7090,7050,7090,7040,2260
20240112,151800,2234936090,7070,7060,7070,7030,6010
20240112,151700,2192633870,7070,7060,7070,7060,898
20240112,151600,2186291120,7070,7070,7070,7060,11
20240112,151500,2186213360,7080,7070,7080,7070,699
20240112,151400,2181271420,7070,7080,7080,7070,877
20240112,151300,2175070080,7080,7080,7080,7070,785
20240112,151200,2169515780,7080,7070,7080,7070,213
20240112,151100,2168007860,7080,7080,7080,7070,49
20240112,151000,2167661400,7070,7080,7080,7070,582
20240112,150900,2163545030,7080,7080,7080,7080,1
20240112,150800,2163537950,7070,7090,7090,7070,758
20240112,150700,2158171300,7090,7090,7090,7090,119
20240112,150600,2157327590,7090,7100,7100,7080,118
20240112,150500,2156491640,7100,7090,7100,7090,37
20240112,150400,2156229040,7100,7090,7100,7090,375
20240112,150300,2153570250,7090,7090,7090,7090,10
20240112,150200,2153499350,7100,7100,7100,7090,620
20240112,150100,2149097450,7110,7110,7110,7110,131
20240112,150000,2148166040,7110,7100,7110,7100,13
20240112,145900,2148073710,7110,7090,7110,7090,12
20240112,145800,2147988590,7120,7120,7120,7110,104
20240112,145700,2147248640,7120,7110,7130,7080,4376
20240112,145600,2116097170,7110,7060,7110,7060,14079
20240112,145500,2016067670,7060,7060,7060,7060,0
20240112,145400,2016067670,7060,7030,7060,7030,2320
20240112,145300,1999700830,7040,7010,7040,7000,20
20240112,145200,1999560330,7000,7020,7020,7000,5109
20240112,145100,1963742810,7020,7030,7030,7020,330
20240112,145000,1961422940,7030,7040,7040,7030,2703
20240112,144900,1942418850,7040,7040,7040,7040,250
20240112,144800,1940658850,7040,7040,7050,7040,358
20240112,144700,1938138480,7040,7050,7050,7040,3104
20240112,144600,1916285720,7050,7040,7050,7040,657
20240112,144500,1911656880,7040,7040,7040,7040,2355
20240112,144400,1895077680,7040,7040,7040,7040,1616
20240112,144300,1883701040,7050,7050,7050,7050,80
20240112,144200,1883137040,7050,7050,7050,7050,216
20240112,144100,1881614240,7050,7050,7050,7050,384
20240112,144000,1878907040,7050,7050,7050,7050,2
20240112,143900,1878892940,7050,7050,7050,7050,574
20240112,143800,1874846240,7050,7050,7050,7050,15
20240112,143700,1874740490,7050,7050,7050,7050,1
20240112,143600,1874733440,7050,7050,7050,7050,80
20240112,143500,1874169440,7040,7040,7040,7040,0
20240112,143400,1874169440,7040,7040,7040,7040,1000
20240112,143300,1867129440,7050,7050,7050,7050,0
20240112,143200,1867129440,7050,7040,7050,7040,13
20240112,143100,1867037820,7040,7040,7040,7040,3
20240112,143000,1867016700,7040,7040,7040,7040,300
20240112,142900,1864904700,7050,7040,7050,7040,45
20240112,142800,1864587500,7030,7030,7030,7030,3
20240112,142700,1864566410,7030,7030,7030,7030,0
20240112,142600,1864566410,7030,7040,7040,7030,200
20240112,142500,1863159600,7040,7040,7040,7040,0
20240112,142400,1863159600,7040,7040,7040,7040,57
20240112,142300,1862758320,7020,7040,7040,7020,1858
20240112,142200,1849711810,7040,7040,7040,7040,660
20240112,142100,1845065410,7020,7020,7020,7020,0
20240112,142000,1845065410,7020,7030,7030,7020,1500
20240112,141900,1834525640,7030,7030,7030,7030,0
20240112,141800,1834525640,7030,7030,7030,7030,21
20240112,141700,1834378010,7030,7030,7030,7030,0
20240112,141600,1834378010,7030,7030,7030,7030,100
20240112,141500,1833675010,7030,7030,7030,7030,0
20240112,141400,1833675010,7030,7030,7030,7030,130
20240112,141300,1832761110,7040,7040,7040,7040,0
20240112,141200,1832761110,7040,7040,7040,7040,1
20240112,141100,1832754070,7040,7040,7040,7040,10
20240112,141000,1832683670,7040,7040,7040,7040,0
20240112,140900,1832683670,7040,7020,7040,7020,2
20240112,140800,1832669610,7020,7020,7020,7020,1
20240112,140700,1832662590,7040,7040,7040,7040,36
20240112,140600,1832409150,7040,7040,7040,7040,0
20240112,140500,1832409150,7040,7040,7040,7040,2
20240112,140400,1832395070,7020,7030,7030,7020,3719
20240112,140300,1806285270,7040,7040,7040,7040,0
20240112,140200,1806285270,7040,7040,7040,7040,0
20240112,140100,1806285270,7040,7040,7040,7040,5101
20240112,140000,1770374230,7030,7030,7030,7030,64
20240112,135900,1769924310,7030,7030,7030,7030,355
20240112,135800,1767428660,7040,7040,7040,7040,0
20240112,135700,1767428660,7040,7040,7040,7040,1
20240112,135600,1767421620,7030,7030,7030,7030,143
20240112,135500,1766416330,7030,7030,7030,7030,76
20240112,135400,1765882050,7030,7030,7030,7020,1459
20240112,135300,1755625630,7030,7030,7030,7030,200
20240112,135200,1754219630,7040,7040,7040,7040,1
20240112,135100,1754212590,7030,7030,7030,7030,1001
20240112,135000,1747175560,7040,7040,7040,7040,20
20240112,134900,1747034760,7040,7040,7040,7040,0
20240112,134800,1747034760,7040,7040,7040,7040,2
20240112,134700,1747020680,7040,7040,7040,7040,0
20240112,134600,1747020680,7040,7040,7040,7040,1
20240112,134500,1747013640,7040,7040,7040,7040,638
20240112,134400,1742522120,7030,7030,7030,7030,0
20240112,134300,1742522120,7030,7030,7030,7030,1
20240112,134200,1742515090,7030,7030,7030,7030,29
20240112,134100,1742311220,7030,7030,7030,7030,181
20240112,134000,1741038790,7030,7020,7030,7020,623
20240112,133900,1736664330,7020,7030,7030,7020,1531
20240112,133800,1725916700,7020,7030,7040,7020,5299
20240112,133700,1688704680,7040,7040,7040,7040,0
20240112,133600,1688704680,7040,7040,7040,7040,20
20240112,133500,1688563880,7040,7040,7040,7040,0
20240112,133400,1688563880,7040,7030,7040,7030,382
20240112,133300,1685878000,7030,7030,7030,7030,5
20240112,133200,1685842850,7030,7030,7030,7030,731
20240112,133100,1680703920,7040,7040,7040,7040,0
20240112,133000,1680703920,7040,7050,7050,7040,5630
20240112,132900,1641068620,7040,7040,7050,7040,252
20240112,132800,1639294440,7040,7040,7040,7040,259
20240112,132700,1637471080,7040,7040,7040,7040,0
20240112,132600,1637471080,7040,7050,7050,7040,1833
20240112,132500,1624549030,7060,7050,7060,7050,305
20240112,132400,1622398730,7050,7040,7050,7040,309
20240112,132300,1620220360,7050,7060,7060,7050,7491
20240112,132200,1567406810,7050,7050,7050,7050,300
20240112,132100,1565291810,7060,7060,7060,7060,150
20240112,132000,1564232810,7050,7060,7060,7050,3735
20240112,131900,1537899060,7060,7060,7060,7060,11
20240112,131800,1537821400,7050,7050,7050,7050,0
20240112,131700,1537821400,7050,7050,7050,7050,0
20240112,131600,1537821400,7050,7060,7060,7050,300
20240112,131500,1535705420,7060,7060,7060,7060,22
20240112,131400,1535550100,7050,7050,7050,7050,900
20240112,131300,1529205100,7050,7050,7050,7050,0
20240112,131200,1529205100,7050,7050,7050,7050,21
20240112,131100,1529057050,7060,7060,7060,7060,0
20240112,131000,1529057050,7060,7060,7060,7060,66
20240112,130900,1528591090,7060,7060,7060,7060,474
20240112,130800,1525244650,7060,7060,7060,7060,12
20240112,130700,1525159930,7060,7060,7060,7060,1
20240112,130600,1525152870,7060,7060,7060,7060,0
20240112,130500,1525152870,7060,7060,7060,7060,400
20240112,130400,1522328870,7060,7060,7060,7060,0
20240112,130300,1522328870,7060,7060,7060,7060,300
20240112,130200,1520210870,7070,7070,7070,7070,5
20240112,130100,1520175520,7070,7070,7070,7070,1930
20240112,130000,1506530420,7070,7070,7070,7070,500
20240112,125900,1502995420,7070,7070,7070,7070,2200
20240112,125800,1487441420,7080,7080,7080,7080,0
20240112,125700,1487441420,7080,7080,7080,7080,0
20240112,125600,1487441420,7080,7080,7080,7080,18
20240112,125500,1487313980,7080,7080,7080,7080,0
20240112,125400,1487313980,7080,7080,7080,7080,45
20240112,125300,1486995380,7080,7080,7080,7080,1
20240112,125200,1486988300,7070,7070,7070,7070,0
20240112,125100,1486988300,7070,7070,7070,7070,140
20240112,125000,1485998500,7090,7090,7090,7090,2
20240112,124900,1485984320,7090,7090,7090,7090,50
20240112,124800,1485629820,7090,7090,7090,7090,20
20240112,124700,1485488020,7090,7090,7090,7090,200
20240112,124600,1484070020,7090,7090,7090,7090,0
20240112,124500,1484070020,7090,7090,7090,7090,229
20240112,124400,1482446410,7070,7070,7070,7070,181
20240112,124300,1481166740,7080,7080,7080,7080,2824
20240112,124200,1461172820,7080,7080,7080,7080,200
20240112,124100,1459756820,7090,7090,7090,7090,0
20240112,124000,1459756820,7090,7090,7090,7090,0
20240112,123900,1459756820,7090,7080,7090,7080,101
20240112,123800,1459041730,7090,7080,7090,7080,170
20240112,123700,1457838090,7090,7090,7090,7090,591
20240112,123600,1453647900,7090,7090,7090,7090,0
20240112,123500,1453647900,7090,7090,7090,7090,3
20240112,123400,1453626630,7100,7090,7100,7090,402
20240112,123300,1450775250,7110,7110,7110,7110,0
20240112,123200,1450775250,7110,7080,7110,7080,5049
20240112,123100,1414909910,7080,7080,7080,7080,0
20240112,123000,1414909910,7080,7090,7090,7080,322
20240112,122900,1412627350,7090,7090,7090,7090,2
20240112,122800,1412613170,7090,7090,7090,7090,1500
20240112,122700,1401978170,7100,7100,7100,7100,0
20240112,122600,1401978170,7100,7090,7100,7090,1171
20240112,122500,1393675400,7070,7070,7070,7070,120
20240112,122400,1392827000,7090,7070,7090,7070,268
20240112,122300,1390930920,7070,7080,7080,7070,376
20240112,122200,1388272550,7080,7080,7080,7080,400
20240112,122100,1385440550,7080,7080,7080,7080,140
20240112,122000,1384449350,7080,7080,7080,7080,1246
20240112,121900,1375627670,7090,7090,7090,7090,0
20240112,121800,1375627670,7090,7090,7090,7090,0
20240112,121700,1375627670,7090,7090,7090,7090,0
20240112,121600,1375627670,7090,7090,7090,7090,16
20240112,121500,1375514230,7090,7090,7090,7090,492
20240112,121400,1372025950,7090,7080,7090,7080,31
20240112,121300,1371806460,7080,7080,7080,7080,0
20240112,121200,1371806460,7080,7080,7080,7080,0
20240112,121100,1371806460,7080,7080,7080,7080,200
20240112,121000,1370390460,7080,7080,7080,7080,1605
20240112,120900,1359027060,7070,7050,7070,7050,384
20240112,120800,1356315390,7050,7060,7060,7050,66
20240112,120700,1355849940,7060,7060,7060,7060,0
20240112,120600,1355849940,7060,7060,7060,7060,2075
20240112,120500,1341200440,7070,7070,7070,7070,0
20240112,120400,1341200440,7070,7070,7070,7070,0
20240112,120300,1341200440,7070,7070,7070,7070,0
20240112,120200,1341200440,7070,7070,7070,7070,634
20240112,120100,1336718060,7070,7070,7070,7070,857
20240112,120000,1330659070,7070,7070,7070,7070,13
20240112,115900,1330567160,7070,7070,7070,7070,0
20240112,115800,1330567160,7070,7070,7070,7070,0
20240112,115700,1330567160,7070,7070,7070,7070,0
20240112,115600,1330567160,7070,7070,7070,7070,0
20240112,115500,1330567160,7070,7070,7070,7070,1
20240112,115400,1330560090,7070,7070,7070,7070,0
20240112,115300,1330560090,7070,7070,7070,7070,44
20240112,115200,1330249010,7070,7070,7070,7070,13
20240112,115100,1330157100,7070,7070,7070,7070,3
20240112,115000,1330135890,7070,7070,7070,7070,5
20240112,114900,1330100540,7060,7070,7070,7060,9015
20240112,114800,1266428880,7070,7070,7070,7070,1050
20240112,114700,1259005380,7080,7080,7080,7080,142
20240112,114600,1258000020,7080,7090,7090,7080,56
20240112,114500,1257602990,7090,7090,7090,7090,1
20240112,114400,1257595900,7080,7080,7080,7080,100
20240112,114300,1256887900,7080,7090,7090,7080,54
20240112,114200,1256505570,7090,7080,7090,7080,301
20240112,114100,1254374480,7090,7090,7090,7090,0
20240112,114000,1254374480,7090,7090,7090,7090,0
20240112,113900,1254374480,7090,7080,7090,7080,1000
20240112,113800,1247288490,7070,7070,7070,7070,1
20240112,113700,1247281420,7070,7070,7070,7070,1659
20240112,113600,1235552290,7070,7070,7070,7070,600
20240112,113500,1231310290,7080,7090,7090,7080,120
20240112,113400,1230460490,7090,7070,7090,7070,501
20240112,113300,1226917000,7070,7080,7080,7070,1990
20240112,113200,1212847130,7080,7080,7080,7080,0
20240112,113100,1212847130,7080,7080,7080,7080,9
20240112,113000,1212783410,7090,7080,7090,7080,53
20240112,112900,1212407690,7080,7080,7080,7080,1067
20240112,112800,1204853330,7090,7090,7090,7080,781
20240112,112700,1199322530,7090,7090,7090,7090,22
20240112,112600,1199166550,7090,7090,7090,7090,2
20240112,112500,1199152370,7090,7090,7090,7090,759
20240112,112400,1193771060,7100,7090,7100,7090,102
20240112,112300,1193047860,7090,7080,7090,7080,2216
20240112,112200,1177341590,7070,7070,7070,7070,300
20240112,112100,1175220590,7070,7070,7070,7070,150
20240112,112000,1174160090,7070,7070,7070,7070,700
20240112,111900,1169211090,7070,7070,7070,7070,202
20240112,111800,1167782950,7070,7070,7070,7070,293
20240112,111700,1165711440,7080,7080,7080,7080,110
20240112,111600,1164932640,7090,7090,7090,7080,400
20240112,111500,1162100510,7080,7070,7090,7070,201
20240112,111400,1160676220,7080,7070,7080,7070,18
20240112,111300,1160548820,7080,7080,7080,7080,300
20240112,111200,1158424820,7080,7080,7080,7080,1
20240112,111100,1158417740,7070,7070,7070,7070,50
20240112,111000,1158064240,7070,7080,7080,7070,70
20240112,110900,1157568840,7080,7070,7090,7070,10025
20240112,110800,1086533640,7070,7060,7070,7060,175
20240112,110700,1085297990,7060,7070,7070,7060,1001
20240112,110600,1078230920,7060,7070,7070,7060,52
20240112,110500,1077863790,7070,7070,7070,7060,918
20240112,110400,1071382690,7060,7060,7070,7060,42
20240112,110300,1071086160,7060,7060,7060,7060,0
20240112,110200,1071086160,7060,7060,7060,7060,0
20240112,110100,1071086160,7060,7060,7060,7060,52
20240112,110000,1070719040,7060,7060,7060,7060,77
20240112,105900,1070175420,7060,7060,7060,7060,0
20240112,105800,1070175420,7060,7060,7060,7060,300
20240112,105700,1068057420,7060,7060,7060,7060,60
20240112,105600,1067633820,7060,7060,7060,7060,1
20240112,105500,1067626760,7060,7050,7060,7050,50
20240112,105400,1067273770,7060,7060,7060,7060,10
20240112,105300,1067203170,7060,7060,7060,7060,238
20240112,105200,1065522890,7060,7060,7060,7060,0
20240112,105100,1065522890,7060,7060,7060,7060,37
20240112,105000,1065261670,7060,7060,7060,7060,668
20240112,104900,1060545590,7050,7050,7050,7050,1307
20240112,104800,1051331240,7030,7050,7050,7030,526
20240112,104700,1047623240,7050,7040,7050,7030,433
20240112,104600,1044574380,7040,7030,7040,7030,4324
20240112,104500,1014157400,7040,7040,7040,7040,0
20240112,104400,1014157400,7040,7040,7040,7040,51
20240112,104300,1013798360,7030,7030,7030,7030,0
20240112,104200,1013798360,7030,7040,7040,7030,74
20240112,104100,1013278130,7040,7040,7040,7040,511
20240112,104000,1009680690,7040,7040,7040,7040,0
20240112,103900,1009680690,7040,7040,7040,7040,5
20240112,103800,1009645490,7040,7040,7040,7040,0
20240112,103700,1009645490,7040,7030,7040,7030,889
20240112,103600,1003387090,7020,7020,7020,7020,8
20240112,103500,1003330930,7030,7020,7030,7020,6
20240112,103400,1003288760,7030,7030,7030,7030,1000
20240112,103300,996258760,7020,7020,7020,7020,4309
20240112,103200,966009580,7030,7030,7030,7030,10
20240112,103100,965939280,7030,7030,7030,7030,113
20240112,103000,965144890,7020,7020,7020,7020,480
20240112,102900,961775290,7030,7030,7030,7030,1
20240112,102800,961768260,7010,7010,7010,7010,0
20240112,102700,961768260,7010,7010,7010,7010,0
20240112,102600,961768260,7010,7030,7030,7010,7791
20240112,102500,907113300,7030,7030,7030,7030,2
20240112,102400,907099240,7040,7040,7040,7040,162
20240112,102300,905958760,7040,7040,7040,7040,0
20240112,102200,905958760,7040,7040,7040,7040,613
20240112,102100,901643240,7040,7040,7040,7040,2
20240112,102000,901629160,7020,7010,7020,7010,254
20240112,101900,899846220,7010,7010,7010,7010,32
20240112,101800,899621900,7020,7010,7020,7000,302
20240112,101700,897506910,7020,7040,7040,7020,188
20240112,101600,896186590,7040,7030,7040,7030,100
20240112,101500,895483330,7030,7030,7030,7020,530
20240112,101400,891760470,7020,7020,7020,7020,29
20240112,101300,891556890,7020,7020,7020,7020,0
20240112,101200,891556890,7020,7010,7020,7010,251
20240112,101100,889796880,7000,7010,7010,7000,10300
20240112,101000,817685760,7010,7010,7010,7010,0
20240112,100900,817685760,7010,7030,7030,7010,5608
20240112,100800,778314080,7030,7040,7040,7030,12
20240112,100700,778229610,7040,7030,7040,7030,214
20240112,100600,776723860,7030,7030,7030,7030,726
20240112,100500,771620080,7030,7040,7040,7030,1028
20240112,100400,764392960,7050,7040,7050,7040,262
20240112,100300,762545870,7040,7040,7040,7040,1109
20240112,100200,754738510,7040,7030,7040,7030,575
20240112,100100,750696250,7020,7010,7020,7010,5570
20240112,100000,711644980,7020,7020,7020,7020,718
20240112,095900,706604620,7020,7020,7020,7020,13
20240112,095800,706513360,7020,7020,7030,7020,302
20240112,095700,704391000,7010,7020,7020,7010,1217
20240112,095600,695856160,7020,7010,7020,7010,263
20240112,095500,694011560,7020,7010,7020,7010,622
20240112,095400,689651330,7010,7010,7010,7010,125
20240112,095300,688775080,7000,7010,7020,7000,5123
20240112,095200,652912970,7010,7010,7010,7000,497
20240112,095100,649432630,7010,7010,7010,7000,2526
20240112,095000,631725490,7010,7010,7010,7010,2131
20240112,094900,616787180,7010,7000,7010,7000,2975
20240112,094800,595933930,7010,7010,7010,7000,9886
20240112,094700,526709750,7010,7010,7040,7010,1110
20240112,094600,518927210,7010,7010,7010,7000,1680
20240112,094500,507159040,7010,7020,7040,7010,3210
20240112,094400,484623020,7030,7040,7040,7030,411
20240112,094300,481729900,7030,7030,7040,7010,2760
20240112,094200,462353240,7020,7020,7020,7000,4311
20240112,094100,432123700,7010,7000,7010,7000,1450
20240112,094000,421966960,7010,6970,7010,6970,3526
20240112,093900,397274780,6970,6970,6990,6970,2204
20240112,093800,381895390,6970,6960,6970,6950,42
20240112,093700,381603190,6940,6940,6940,6930,526
20240112,093600,377952880,6940,6940,6950,6940,2046
20240112,093500,363753600,6940,6940,6940,6940,639
20240112,093400,359318940,6940,6920,6960,6920,2397
20240112,093300,342680030,6930,6920,6930,6920,297
20240112,093200,340622940,6920,6930,6930,6920,170
20240112,093100,339446530,6930,6930,6930,6920,307
20240112,093000,337319690,6920,6920,6920,6920,866
20240112,092900,331326970,6920,6910,6930,6910,878
20240112,092800,325256640,6910,6920,6920,6910,426
20240112,092700,322312670,6910,6930,6930,6910,3834
20240112,092600,295789400,6930,6930,6940,6920,2081
20240112,092500,281366670,6930,6930,6930,6930,1460
20240112,092400,271248870,6930,6930,6940,6930,1104
20240112,092300,263597920,6930,6940,6940,6930,453
20240112,092200,260457370,6940,6930,6940,6930,1508
20240112,092100,249993680,6930,6930,6950,6930,947
20240112,092000,243420020,6930,6950,6950,6930,4864
20240112,091900,209700680,6950,6940,6950,6940,134
20240112,091800,208770710,6930,6930,6950,6930,752
20240112,091700,203556830,6940,6950,6950,6940,4292
20240112,091600,173766730,6950,6970,6970,6950,3962
20240112,091500,146218790,6970,6970,6970,6970,261
20240112,091400,144399620,6970,6970,6990,6970,306
20240112,091300,142265010,6960,6970,6990,6960,220
20240112,091200,140731490,6970,6970,6970,6970,1062
20240112,091100,133329350,6960,6970,6970,6960,1056
20240112,091000,125969560,6960,6960,6970,6950,1985
20240112,090900,112170900,6960,6960,6970,6960,3750
20240112,090800,86070820,6970,6970,6970,6960,1043
20240112,090700,78801190,6970,6980,6980,6970,1284
20240112,090600,69851260,6980,6970,6980,6970,637
20240112,090500,65410870,7000,7000,7000,6970,1851
20240112,090400,52484710,7000,7010,7010,7000,906
20240112,090300,46142490,7000,7030,7030,7000,953
20240112,090200,39459820,7010,7040,7040,7010,412
20240112,090100,36569390,7030,7050,7050,7030,736
20240112,090000,31395280,7000,7000,7010,6990,4485