stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,200700,2485421000,7030,7030,7030,7030,49093
20240116,200600,2485421000,7030,7030,7030,7030,0
20240116,200500,2485421000,7030,7030,7030,7030,0
20240116,200400,2485421000,7030,7030,7030,7030,0
20240116,200300,2485421000,7030,7030,7030,7030,0
20240116,200200,2485421000,7030,7030,7030,7030,0
20240116,200100,2485421000,7030,7030,7030,7030,0
20240116,200000,2485421000,7030,7030,7030,7030,0
20240116,195900,2485421000,7030,7030,7030,7030,0
20240116,195800,2485421000,7030,7030,7030,7030,0
20240116,195700,2485421000,7030,7030,7030,7030,0
20240116,195600,2485421000,7030,7030,7030,7030,0
20240116,195500,2485421000,7030,7030,7030,7030,0
20240116,195400,2485421000,7030,7030,7030,7030,0
20240116,195300,2485421000,7030,7030,7030,7030,0
20240116,195200,2485421000,7030,7030,7030,7030,0
20240116,195100,2485421000,7030,7030,7030,7030,0
20240116,195000,2485421000,7030,7030,7030,7030,0
20240116,194900,2485421000,7030,7030,7030,7030,0
20240116,194800,2485421000,7030,7030,7030,7030,0
20240116,194700,2485421000,7030,7030,7030,7030,0
20240116,194600,2485421000,7030,7030,7030,7030,0
20240116,194500,2485421000,7030,7030,7030,7030,0
20240116,194400,2485421000,7030,7030,7030,7030,0
20240116,194300,2485421000,7030,7030,7030,7030,0
20240116,194200,2485421000,7030,7030,7030,7030,0
20240116,194100,2485421000,7030,7030,7030,7030,0
20240116,194000,2485421000,7030,7030,7030,7030,0
20240116,193900,2485421000,7030,7030,7030,7030,0
20240116,193800,2485421000,7030,7030,7030,7030,0
20240116,193700,2485421000,7030,7030,7030,7030,49093
20240116,193600,2485421000,7030,7030,7030,7030,0
20240116,193500,2485421000,7030,7030,7030,7030,0
20240116,193400,2485421000,7030,7030,7030,7030,0
20240116,193300,2485421000,7030,7030,7030,7030,0
20240116,193200,2485421000,7030,7030,7030,7030,0
20240116,193100,2485421000,7030,7030,7030,7030,0
20240116,193000,2485421000,7030,7030,7030,7030,0
20240116,192900,2485421000,7030,7030,7030,7030,0
20240116,192800,2485421000,7030,7030,7030,7030,0
20240116,192700,2485421000,7030,7030,7030,7030,0
20240116,192600,2485421000,7030,7030,7030,7030,0
20240116,192500,2485421000,7030,7030,7030,7030,0
20240116,192400,2485421000,7030,7030,7030,7030,0
20240116,192300,2485421000,7030,7030,7030,7030,0
20240116,192200,2485421000,7030,7030,7030,7030,0
20240116,192100,2485421000,7030,7030,7030,7030,0
20240116,192000,2485421000,7030,7030,7030,7030,0
20240116,191900,2485421000,7030,7030,7030,7030,0
20240116,191800,2485421000,7030,7030,7030,7030,0
20240116,191700,2485421000,7030,7030,7030,7030,0
20240116,191600,2485421000,7030,7030,7030,7030,0
20240116,191500,2485421000,7030,7030,7030,7030,0
20240116,191400,2485421000,7030,7030,7030,7030,0
20240116,191300,2485421000,7030,7030,7030,7030,0
20240116,191200,2485421000,7030,7030,7030,7030,0
20240116,191100,2485421000,7030,7030,7030,7030,0
20240116,191000,2485421000,7030,7030,7030,7030,0
20240116,190900,2485421000,7030,7030,7030,7030,0
20240116,190800,2485421000,7030,7030,7030,7030,0
20240116,190700,2485421000,7030,7030,7030,7030,49093
20240116,190600,2485421000,7030,7030,7030,7030,0
20240116,190500,2485421000,7030,7030,7030,7030,0
20240116,190400,2485421000,7030,7030,7030,7030,0
20240116,190300,2485421000,7030,7030,7030,7030,0
20240116,190200,2485421000,7030,7030,7030,7030,0
20240116,190100,2485421000,7030,7030,7030,7030,0
20240116,190000,2485421000,7030,7030,7030,7030,0
20240116,185900,2485421000,7030,7030,7030,7030,0
20240116,185800,2485421000,7030,7030,7030,7030,0
20240116,185700,2485421000,7030,7030,7030,7030,0
20240116,185600,2485421000,7030,7030,7030,7030,0
20240116,185500,2485421000,7030,7030,7030,7030,0
20240116,185400,2485421000,7030,7030,7030,7030,0
20240116,185300,2485421000,7030,7030,7030,7030,0
20240116,185200,2485421000,7030,7030,7030,7030,0
20240116,185100,2485421000,7030,7030,7030,7030,0
20240116,185000,2485421000,7030,7030,7030,7030,0
20240116,184900,2485421000,7030,7030,7030,7030,0
20240116,184800,2485421000,7030,7030,7030,7030,0
20240116,184700,2485421000,7030,7030,7030,7030,0
20240116,184600,2485421000,7030,7030,7030,7030,0
20240116,184500,2485421000,7030,7030,7030,7030,0
20240116,184400,2485421000,7030,7030,7030,7030,0
20240116,184300,2485421000,7030,7030,7030,7030,0
20240116,184200,2485421000,7030,7030,7030,7030,0
20240116,184100,2485421000,7030,7030,7030,7030,0
20240116,184000,2485421000,7030,7030,7030,7030,0
20240116,183900,2485421000,7030,7030,7030,7030,0
20240116,183800,2485421000,7030,7030,7030,7030,0
20240116,183700,2485421000,7030,7030,7030,7030,49093
20240116,183600,2485421000,7030,7030,7030,7030,0
20240116,183500,2485421000,7030,7030,7030,7030,0
20240116,183400,2485421000,7030,7030,7030,7030,0
20240116,183300,2485421000,7030,7030,7030,7030,0
20240116,183200,2485421000,7030,7030,7030,7030,0
20240116,183100,2485421000,7030,7030,7030,7030,0
20240116,183000,2485421000,7030,7030,7030,7030,0
20240116,182900,2485421000,7030,7030,7030,7030,0
20240116,182800,2485421000,7030,7030,7030,7030,0
20240116,182700,2485421000,7030,7030,7030,7030,0
20240116,182600,2485421000,7030,7030,7030,7030,0
20240116,182500,2485421000,7030,7030,7030,7030,0
20240116,182400,2485421000,7030,7030,7030,7030,0
20240116,182300,2485421000,7030,7030,7030,7030,0
20240116,182200,2485421000,7030,7030,7030,7030,0
20240116,182100,2485421000,7030,7030,7030,7030,0
20240116,182000,2485421000,7030,7030,7030,7030,0
20240116,181900,2485421000,7030,7030,7030,7030,0
20240116,181800,2485421000,7030,7030,7030,7030,0
20240116,181700,2485421000,7030,7030,7030,7030,0
20240116,181600,2485421000,7030,7030,7030,7030,0
20240116,181500,2485421000,7030,7030,7030,7030,0
20240116,181400,2485421000,7030,7030,7030,7030,0
20240116,181300,2485421000,7030,7030,7030,7030,0
20240116,181200,2485421000,7030,7030,7030,7030,0
20240116,181100,2485421000,7030,7030,7030,7030,0
20240116,181000,2485421000,7030,7030,7030,7030,0
20240116,180900,2485421000,7030,7030,7030,7030,0
20240116,180800,2485421000,7030,7030,7030,7030,0
20240116,180700,2485421000,7030,7030,7030,7030,49093
20240116,180600,2485421000,7030,7030,7030,7030,0
20240116,180500,2485421000,7030,7030,7030,7030,0
20240116,180400,2485421000,7030,7030,7030,7030,0
20240116,180300,2485421000,7030,7030,7030,7030,0
20240116,180200,2485421000,7030,7030,7030,7030,0
20240116,180100,2485421000,7030,7030,7030,7030,0
20240116,180000,2485421000,7030,7030,7030,7030,0
20240116,175900,2485421000,7030,7030,7030,7030,0
20240116,175800,2485421000,7030,7030,7030,7030,0
20240116,175700,2485421000,7030,7030,7030,7030,0
20240116,175600,2485421000,7030,7030,7030,7030,0
20240116,175500,2485421000,7030,7030,7030,7030,0
20240116,175400,2485421000,7030,7030,7030,7030,0
20240116,175300,2485421000,7030,7030,7030,7030,0
20240116,175200,2485421000,7030,7030,7030,7030,0
20240116,175100,2485421000,7030,7030,7030,7030,0
20240116,175000,2485421000,7030,7030,7030,7030,0
20240116,174900,2485421000,7030,7030,7030,7030,0
20240116,174800,2485421000,7030,7030,7030,7030,0
20240116,174700,2485421000,7030,7030,7030,7030,0
20240116,174600,2485421000,7030,7030,7030,7030,0
20240116,174500,2485421000,7030,7030,7030,7030,0
20240116,174400,2485421000,7030,7030,7030,7030,0
20240116,174300,2485421000,7030,7030,7030,7030,0
20240116,174200,2485421000,7030,7030,7030,7030,0
20240116,174100,2485421000,7030,7030,7030,7030,0
20240116,174000,2485421000,7030,7030,7030,7030,0
20240116,173900,2485421000,7030,7030,7030,7030,0
20240116,173800,2485421000,7030,7030,7030,7030,0
20240116,173700,2485421000,7030,7030,7030,7030,49093
20240116,173600,2485421000,7030,7030,7030,7030,0
20240116,173500,2485421000,7030,7030,7030,7030,0
20240116,173400,2485421000,7030,7030,7030,7030,0
20240116,173300,2485421000,7030,7030,7030,7030,0
20240116,173200,2485421000,7030,7030,7030,7030,0
20240116,173100,2485421000,7030,7030,7030,7030,0
20240116,173000,2485421000,7030,7030,7030,7030,0
20240116,172900,2485421000,7030,7030,7030,7030,0
20240116,172800,2485421000,7030,7030,7030,7030,0
20240116,172700,2485421000,7030,7030,7030,7030,0
20240116,172600,2485421000,7030,7030,7030,7030,0
20240116,172500,2485421000,7030,7030,7030,7030,0
20240116,172400,2485421000,7030,7030,7030,7030,0
20240116,172300,2485421000,7030,7030,7030,7030,0
20240116,172200,2485421000,7030,7030,7030,7030,0
20240116,172100,2485421000,7030,7030,7030,7030,0
20240116,172000,2485421000,7030,7030,7030,7030,0
20240116,171900,2485421000,7030,7030,7030,7030,0
20240116,171800,2485421000,7030,7030,7030,7030,0
20240116,171700,2485421000,7030,7030,7030,7030,0
20240116,171600,2485421000,7030,7030,7030,7030,0
20240116,171500,2485421000,7030,7030,7030,7030,0
20240116,171400,2485421000,7030,7030,7030,7030,0
20240116,171300,2485421000,7030,7030,7030,7030,0
20240116,171200,2485421000,7030,7030,7030,7030,0
20240116,171100,2485421000,7030,7030,7030,7030,0
20240116,171000,2485421000,7030,7030,7030,7030,0
20240116,170900,2485421000,7030,7030,7030,7030,0
20240116,170800,2485421000,7030,7030,7030,7030,0
20240116,170700,2485421000,7030,7030,7030,7030,49093
20240116,170600,2485421000,7030,7030,7030,7030,0
20240116,170500,2485421000,7030,7030,7030,7030,0
20240116,170400,2485421000,7030,7030,7030,7030,0
20240116,170300,2485421000,7030,7030,7030,7030,0
20240116,170200,2485421000,7030,7030,7030,7030,0
20240116,170100,2485421000,7030,7030,7030,7030,0
20240116,170000,2485421000,7030,7030,7030,7030,0
20240116,165900,2485421000,7030,7030,7030,7030,0
20240116,165800,2485421000,7030,7030,7030,7030,0
20240116,165700,2485421000,7030,7030,7030,7030,0
20240116,165600,2485421000,7030,7030,7030,7030,0
20240116,165500,2485421000,7030,7030,7030,7030,0
20240116,165400,2485421000,7030,7030,7030,7030,0
20240116,165300,2485421000,7030,7030,7030,7030,0
20240116,165200,2485421000,7030,7030,7030,7030,0
20240116,165100,2485421000,7030,7030,7030,7030,0
20240116,165000,2485421000,7030,7030,7030,7030,0
20240116,164900,2485421000,7030,7030,7030,7030,0
20240116,164800,2485421000,7030,7030,7030,7030,0
20240116,164700,2485421000,7030,7030,7030,7030,0
20240116,164600,2485421000,7030,7030,7030,7030,0
20240116,164500,2485421000,7030,7030,7030,7030,0
20240116,164400,2485421000,7030,7030,7030,7030,0
20240116,164300,2485421000,7030,7030,7030,7030,0
20240116,164200,2485421000,7030,7030,7030,7030,0
20240116,164100,2485421000,7030,7030,7030,7030,0
20240116,164000,2485421000,7030,7030,7030,7030,0
20240116,163900,2485421000,7030,7030,7030,7030,0
20240116,163800,2485421000,7030,7030,7030,7030,0
20240116,163700,2485421000,7030,7030,7030,7030,49093
20240116,163600,2485421000,7030,7030,7030,7030,0
20240116,163500,2485421000,7030,7030,7030,7030,0
20240116,163400,2485421000,7030,7030,7030,7030,0
20240116,163300,2485421000,7030,7030,7030,7030,0
20240116,163200,2485421000,7030,7030,7030,7030,0
20240116,163100,2485421000,7030,7030,7030,7030,0
20240116,163000,2485421000,7030,7030,7030,7030,0
20240116,162900,2485421000,7030,7030,7030,7030,0
20240116,162800,2485421000,7030,7030,7030,7030,0
20240116,162700,2485421000,7030,7030,7030,7030,0
20240116,162600,2485421000,7030,7030,7030,7030,0
20240116,162500,2485421000,7030,7030,7030,7030,0
20240116,162400,2485421000,7030,7030,7030,7030,0
20240116,162300,2485421000,7030,7030,7030,7030,0
20240116,162200,2485421000,7030,7030,7030,7030,0
20240116,162100,2485421000,7030,7030,7030,7030,0
20240116,162000,2485421000,7030,7030,7030,7030,0
20240116,161900,2485421000,7030,7030,7030,7030,0
20240116,161800,2485421000,7030,7030,7030,7030,0
20240116,161700,2485421000,7030,7030,7030,7030,0
20240116,161600,2485421000,7030,7030,7030,7030,0
20240116,161500,2485421000,7030,7030,7030,7030,0
20240116,161400,2485421000,7030,7030,7030,7030,0
20240116,161300,2485421000,7030,7030,7030,7030,0
20240116,161200,2485421000,7030,7030,7030,7030,0
20240116,161100,2485421000,7030,7030,7030,7030,0
20240116,161000,2485421000,7030,7030,7030,7030,0
20240116,160900,2485421000,7030,7030,7030,7030,0
20240116,160800,2485421000,7030,7030,7030,7030,0
20240116,160700,2485421000,7030,7030,7030,7030,49093
20240116,160600,2485421000,7030,7030,7030,7030,0
20240116,160500,2485421000,7030,7030,7030,7030,0
20240116,160400,2485421000,7030,7030,7030,7030,0
20240116,160300,2485421000,7030,7030,7030,7030,0
20240116,160200,2485421000,7030,7030,7030,7030,0
20240116,160100,2485421000,7030,7030,7030,7030,0
20240116,160000,2485421000,7030,7030,7030,7030,0
20240116,155900,2485421000,7030,7030,7030,7030,0
20240116,155800,2485421000,7030,7030,7030,7030,0
20240116,155700,2485421000,7030,7030,7030,7030,0
20240116,155600,2485421000,7030,7030,7030,7030,0
20240116,155500,2485421000,7030,7030,7030,7030,0
20240116,155400,2485421000,7030,7030,7030,7030,0
20240116,155300,2485421000,7030,7030,7030,7030,0
20240116,155200,2485421000,7030,7030,7030,7030,0
20240116,155100,2485421000,7030,7030,7030,7030,0
20240116,155000,2485421000,7030,7030,7030,7030,0
20240116,154900,2485421000,7030,7030,7030,7030,0
20240116,154800,2485421000,7030,7030,7030,7030,0
20240116,154700,2485421000,7030,7030,7030,7030,0
20240116,154600,2485421000,7030,7030,7030,7030,0
20240116,154500,2485421000,7030,7030,7030,7030,0
20240116,154400,2485421000,7030,7030,7030,7030,0
20240116,154300,2485421000,7030,7030,7030,7030,0
20240116,154200,2485421000,7030,7030,7030,7030,0
20240116,154100,2485421000,7030,7030,7030,7030,0
20240116,154000,2485421000,7030,7030,7030,7030,0
20240116,153900,2485421000,7030,7030,7030,7030,0
20240116,153800,2485421000,7030,7030,7030,7030,0
20240116,153700,2485421000,7030,7030,7030,7030,49093
20240116,153600,2485421000,7030,7030,7030,7030,0
20240116,153500,2485421000,7030,7030,7030,7030,0
20240116,153400,2485421000,7030,7030,7030,7030,0
20240116,153300,2485421000,7030,7030,7030,7030,0
20240116,153200,2485421000,7030,7030,7030,7030,0
20240116,153100,2485421000,7030,7030,7030,7030,0
20240116,153000,2485421000,7030,7030,7030,7030,49093
20240116,152900,2140297210,7050,7050,7050,7050,0
20240116,152800,2140297210,7050,7050,7050,7050,0
20240116,152700,2140297210,7050,7050,7050,7050,0
20240116,152600,2140297210,7050,7050,7050,7050,0
20240116,152500,2140297210,7050,7050,7050,7050,0
20240116,152400,2140297210,7050,7050,7050,7050,0
20240116,152300,2140297210,7050,7050,7050,7050,0
20240116,152200,2140297210,7050,7050,7050,7050,0
20240116,152100,2140297210,7050,7050,7050,7050,0
20240116,152000,2140297210,7050,7050,7050,7050,0
20240116,151900,2140297210,7050,7050,7060,7050,1947
20240116,151800,2126552270,7060,7050,7060,7050,5617
20240116,151700,2086913870,7050,7040,7050,7040,401
20240116,151600,2084089460,7040,7040,7040,7030,85
20240116,151500,2083491070,7050,7040,7050,7040,201
20240116,151400,2082076020,7050,7040,7050,7040,165
20240116,151300,2080912920,7050,7040,7050,7030,1471
20240116,151200,2070566280,7040,7040,7040,7030,682
20240116,151100,2065765020,7040,7050,7050,7040,265
20240116,151000,2063898960,7050,7050,7050,7040,556
20240116,150900,2059982160,7040,7040,7050,7040,1097
20240116,150800,2052258430,7050,7050,7060,7050,103
20240116,150700,2051532240,7060,7050,7060,7050,3478
20240116,150600,2027000500,7050,7050,7050,7050,0
20240116,150500,2027000500,7050,7050,7050,7040,358
20240116,150400,2024479870,7050,7040,7050,7040,213
20240116,150300,2022980340,7040,7040,7040,7040,773
20240116,150200,2017538420,7040,7040,7040,7040,275
20240116,150100,2015602420,7050,7040,7050,7040,5117
20240116,150000,1979578560,7050,7050,7050,7050,229
20240116,145900,1977964110,7050,7050,7050,7050,7
20240116,145800,1977914760,7040,7040,7050,7040,273
20240116,145700,1975992010,7040,7040,7040,7040,0
20240116,145600,1975992010,7040,7050,7050,7040,96
20240116,145500,1975316070,7040,7040,7040,7040,233
20240116,145400,1973675750,7050,7040,7050,7040,302
20240116,145300,1971549650,7050,7050,7050,7040,294
20240116,145200,1969477980,7050,7050,7050,7050,500
20240116,145100,1965952980,7060,7050,7060,7050,11
20240116,145000,1965875420,7060,7050,7060,7050,1667
20240116,144900,1954113140,7050,7060,7060,7050,298
20240116,144800,1952012230,7060,7050,7060,7050,377
20240116,144700,1949350770,7050,7050,7050,7050,644
20240116,144600,1944810570,7060,7050,7060,7050,428
20240116,144500,1941793130,7060,7070,7070,7050,17
20240116,144400,1941673250,7060,7060,7060,7060,94
20240116,144300,1941009610,7070,7070,7070,7070,78
20240116,144200,1940458150,7060,7070,7070,7060,262
20240116,144100,1938607400,7070,7070,7070,7070,4
20240116,144000,1938579120,7080,7060,7080,7060,2661
20240116,143900,1919766350,7050,7050,7050,7050,15
20240116,143800,1919660600,7060,7050,7060,7050,1325
20240116,143700,1910316980,7040,7040,7040,7040,6247
20240116,143600,1866338100,7030,7040,7040,7030,633
20240116,143500,1861881930,7040,7040,7040,7040,94
20240116,143400,1861220170,7050,7050,7050,7050,7
20240116,143300,1861170820,7040,7040,7040,7040,325
20240116,143200,1858882820,7040,7040,7040,7040,107
20240116,143100,1858129540,7040,7050,7050,7040,213
20240116,143000,1856629450,7050,7060,7060,7050,60
20240116,142900,1856206300,7050,7050,7050,7050,404
20240116,142800,1853358100,7060,7050,7060,7050,388
20240116,142700,1850619360,7050,7060,7060,7040,1796
20240116,142600,1837943940,7060,7060,7070,7060,3245
20240116,142500,1815034230,7070,7060,7070,7060,127
20240116,142400,1814137600,7060,7050,7060,7050,646
20240116,142300,1809576990,7050,7060,7060,7050,123
20240116,142200,1808709580,7060,7060,7060,7060,575
20240116,142100,1804650080,7060,7050,7060,7050,20
20240116,142000,1804509050,7050,7040,7050,7040,8915
20240116,141900,1741696830,7040,7040,7040,7040,185
20240116,141800,1740394430,7040,7040,7040,7040,15
20240116,141700,1740288830,7040,7030,7040,7030,2918
20240116,141600,1719747580,7030,7020,7030,7020,747
20240116,141500,1714497010,7020,7020,7020,7010,43
20240116,141400,1714195300,7010,7010,7010,7010,94
20240116,141300,1713536360,7020,7020,7020,7020,218
20240116,141200,1712006000,7020,7020,7020,7010,97
20240116,141100,1711325210,7020,7020,7020,7010,109
20240116,141000,1710560970,7010,7010,7010,7010,0
20240116,140900,1710560970,7010,7020,7020,7010,29
20240116,140800,1710357590,7010,7010,7010,7010,201
20240116,140700,1708948580,7000,7010,7010,7000,1919
20240116,140600,1695504070,7010,7010,7010,7010,15
20240116,140500,1695398920,7010,7010,7010,7010,148
20240116,140400,1694361440,7010,7010,7010,7010,712
20240116,140300,1689370320,7010,7010,7010,7000,348
20240116,140200,1686933180,7010,7020,7020,7010,100
20240116,140100,1686232120,7020,7020,7020,7020,1
20240116,140000,1686225100,7010,7000,7010,7000,84
20240116,135900,1685636410,7010,7010,7010,7010,28
20240116,135800,1685440130,7010,7010,7010,7010,416
20240116,135700,1682523970,7010,7010,7010,7010,55
20240116,135600,1682138420,7010,7010,7010,7010,94
20240116,135500,1681479480,7000,7000,7000,7000,1
20240116,135400,1681472480,7010,7020,7020,7010,85
20240116,135300,1680876130,7010,7010,7010,7010,98
20240116,135200,1680189150,7020,7020,7020,7020,0
20240116,135100,1680189150,7020,7010,7020,7010,1647
20240116,135000,1668637530,7010,7010,7010,7010,1300
20240116,134900,1659524530,7010,7010,7010,7010,10
20240116,134800,1659454430,7010,7010,7010,7010,215
20240116,134700,1657947280,7020,7010,7020,7010,497
20240116,134600,1654463280,7020,7020,7020,7020,145
20240116,134500,1653445380,7020,7020,7020,7020,19
20240116,134400,1653312000,7020,7020,7020,7020,94
20240116,134300,1652652120,7020,7020,7020,7020,14
20240116,134200,1652553840,7020,7030,7030,7020,116
20240116,134100,1651739510,7030,7010,7030,7010,139
20240116,134000,1650764370,7020,7010,7020,7010,161
20240116,133900,1649635030,7020,7010,7020,7010,5904
20240116,133800,1608189100,7020,7000,7020,7000,131
20240116,133700,1607271410,7000,7000,7000,7000,300
20240116,133600,1605171410,7000,7000,7000,7000,15
20240116,133500,1605066410,7000,7000,7000,7000,94
20240116,133400,1604408410,7000,7000,7000,7000,0
20240116,133300,1604408410,7000,7010,7010,7000,320
20240116,133200,1602167360,7000,7000,7000,7000,94
20240116,133100,1601509360,7000,7000,7000,7000,1
20240116,133000,1601502360,7000,7000,7000,7000,115
20240116,132900,1600697360,7020,6990,7020,6990,197
20240116,132800,1599317920,6990,6990,6990,6990,9
20240116,132700,1599255010,7000,7000,7000,7000,15
20240116,132600,1599150010,7010,6990,7010,6990,2094
20240116,132500,1584511070,6990,6990,6990,6990,1000
20240116,132400,1577521070,7010,6990,7020,6990,295
20240116,132300,1575452720,6990,7010,7010,6990,8094
20240116,132200,1518860460,7010,7000,7010,7000,2625
20240116,132100,1500479210,7000,7010,7010,7000,1694
20240116,132000,1488604280,7020,7020,7020,7020,3
20240116,131900,1488583220,7030,7030,7030,7030,180
20240116,131800,1487317820,7030,7030,7030,7030,15
20240116,131700,1487212370,7030,7020,7030,7020,367
20240116,131600,1484635720,7020,7010,7020,7010,3491
20240116,131500,1460146400,7010,7010,7010,7010,15
20240116,131400,1460041250,7010,7010,7010,7010,703
20240116,131300,1455113220,7020,7020,7020,7020,23
20240116,131200,1454951760,7020,7020,7020,7020,118
20240116,131100,1454123400,7020,7020,7020,7020,3
20240116,131000,1454102340,7030,7030,7030,7030,86
20240116,130900,1453497760,7000,7010,7010,7000,782
20240116,130800,1448021410,7010,7010,7010,7010,5
20240116,130700,1447986360,7010,7020,7020,7010,156
20240116,130600,1446891270,7020,7020,7020,7020,16
20240116,130500,1446778950,7020,7020,7020,7020,0
20240116,130400,1446778950,7020,7020,7020,7020,5
20240116,130300,1446743850,7030,7030,7030,7030,0
20240116,130200,1446743850,7030,7030,7030,7030,10
20240116,130100,1446673550,7020,7030,7030,7020,328
20240116,130000,1444370940,7030,7030,7030,7030,20
20240116,125900,1444230340,7030,7040,7040,7030,155
20240116,125800,1443140640,7040,7040,7040,7040,2
20240116,125700,1443126560,7040,7030,7040,7030,267
20240116,125600,1441247030,7040,7040,7040,7040,0
20240116,125500,1441247030,7040,7040,7040,7040,450
20240116,125400,1438079030,6990,7040,7040,6990,3015
20240116,125300,1416984680,7050,7040,7050,7040,634
20240116,125200,1412521300,7030,7030,7030,7030,500
20240116,125100,1409006300,7030,7030,7030,7030,16
20240116,125000,1408893820,7040,7020,7040,7020,4
20240116,124900,1408865720,7020,7030,7030,7020,4
20240116,124800,1408837610,7030,7030,7030,7030,15
20240116,124700,1408732160,7040,7030,7040,7030,499
20240116,124600,1405224180,7030,7040,7040,7030,101
20240116,124500,1404513150,7040,7040,7040,7040,40
20240116,124400,1404231550,7040,7040,7050,7040,157
20240116,124300,1403126260,7050,7050,7050,7050,1
20240116,124200,1403119210,7060,7040,7060,7040,165
20240116,124100,1401955820,7050,7060,7060,7050,137
20240116,124000,1400989960,7050,7060,7060,7050,54
20240116,123900,1400609250,7060,7050,7060,7050,35
20240116,123800,1400362300,7050,7050,7050,7050,85
20240116,123700,1399763050,7050,7060,7060,7050,52
20240116,123600,1399396430,7060,7070,7070,7060,338
20240116,123500,1397006920,7070,7060,7070,7060,1491
20240116,123400,1386472420,7060,7050,7060,7050,325
20240116,123300,1384179300,7050,7050,7050,7050,68
20240116,123200,1383699900,7050,7050,7050,7050,188
20240116,123100,1382374500,7050,7050,7050,7050,344
20240116,123000,1379949300,7050,7050,7050,7050,489
20240116,122900,1376501850,7050,7050,7050,7040,670
20240116,122800,1371778390,7040,7040,7050,7040,2777
20240116,122700,1352212370,7040,7030,7040,7020,4192
20240116,122600,1322708210,7030,7030,7030,7030,1710
20240116,122500,1310686910,7020,7010,7020,7010,2500
20240116,122400,1293151720,7010,7000,7010,7000,95
20240116,122300,1292485920,7000,7000,7000,7000,1134
20240116,122200,1284547920,6990,7000,7000,6990,256
20240116,122100,1282755930,7000,6990,7000,6990,39
20240116,122000,1282483180,7000,7000,7000,7000,0
20240116,121900,1282483180,7000,7000,7000,7000,0
20240116,121800,1282483180,7000,6990,7000,6990,315
20240116,121700,1280280830,7000,7000,7000,7000,0
20240116,121600,1280280830,7000,7000,7000,7000,0
20240116,121500,1280280830,7000,6990,7000,6990,271
20240116,121400,1278383980,6990,6990,6990,6990,0
20240116,121300,1278383980,6990,6990,6990,6990,0
20240116,121200,1278383980,6990,6990,6990,6990,15
20240116,121100,1278279130,6990,6990,6990,6990,120
20240116,121000,1277440330,6990,6990,6990,6990,20
20240116,120900,1277300530,6990,6990,6990,6990,15
20240116,120800,1277195680,6990,6990,6990,6990,309
20240116,120700,1275035770,6990,6990,6990,6990,0
20240116,120600,1275035770,6990,6980,6990,6980,237
20240116,120500,1273380790,6980,6980,6980,6980,0
20240116,120400,1273380790,6980,6980,6980,6980,680
20240116,120300,1268634390,6980,6980,6980,6980,15
20240116,120200,1268529690,6980,6980,6980,6980,0
20240116,120100,1268529690,6980,6980,6980,6980,0
20240116,120000,1268529690,6980,6980,6980,6980,28
20240116,115900,1268334250,6980,6980,6980,6980,23
20240116,115800,1268173710,6980,6980,6980,6980,100
20240116,115700,1267475710,6980,6980,6980,6980,15
20240116,115600,1267371010,6980,6980,6980,6980,0
20240116,115500,1267371010,6980,6980,6980,6980,1
20240116,115400,1267364030,6980,6980,6980,6980,20
20240116,115300,1267224430,6980,6980,6980,6980,607
20240116,115200,1262987570,6980,6980,6980,6980,0
20240116,115100,1262987570,6980,6980,6980,6980,45
20240116,115000,1262673470,6980,6980,6980,6980,10
20240116,114900,1262603670,6980,6980,6980,6980,15
20240116,114800,1262498970,6980,6980,6980,6980,22
20240116,114700,1262345410,6980,6980,6980,6980,3
20240116,114600,1262324470,6980,6980,6980,6980,2
20240116,114500,1262310510,6990,6980,6990,6980,67
20240116,114400,1261842830,6980,6990,6990,6980,2762
20240116,114300,1242538350,6990,6990,6990,6990,103
20240116,114200,1241818380,6990,6990,6990,6990,17
20240116,114100,1241699550,6990,6990,6990,6990,32
20240116,114000,1241475870,6990,6990,6990,6990,0
20240116,113900,1241475870,6990,7000,7000,6990,825
20240116,113800,1235700890,7000,6990,7000,6990,267
20240116,113700,1233832610,6990,6990,6990,6990,1
20240116,113600,1233825620,6990,6990,6990,6990,2
20240116,113500,1233811640,7000,7000,7000,7000,67
20240116,113400,1233342640,7010,7010,7010,7010,1
20240116,113300,1233335630,7000,6990,7000,6990,1207
20240116,113200,1224888460,6990,6990,6990,6990,50
20240116,113100,1224538960,6990,6990,6990,6990,11
20240116,113000,1224462070,6990,6990,6990,6990,133
20240116,112900,1223532400,6990,6990,6990,6990,301
20240116,112800,1221428410,6990,7000,7000,6990,2066
20240116,112700,1206979330,7000,7000,7000,7000,141
20240116,112600,1205992330,7000,7000,7000,7000,362
20240116,112500,1203458330,7010,7010,7010,7010,0
20240116,112400,1203458330,7010,7010,7010,7010,0
20240116,112300,1203458330,7010,7010,7010,7000,1010
20240116,112200,1196379330,7010,6980,7010,6980,1935
20240116,112100,1182834340,7000,6980,7000,6980,1156
20240116,112000,1174755350,6960,6980,6980,6960,404
20240116,111900,1171935510,6980,6980,6980,6980,0
20240116,111800,1171935510,6980,6980,6980,6980,1
20240116,111700,1171928530,6950,6950,6950,6950,2
20240116,111600,1171914630,6950,6950,6950,6950,4
20240116,111500,1171886830,6970,6970,6970,6970,0
20240116,111400,1171886830,6970,6970,6970,6970,0
20240116,111300,1171886830,6970,6990,6990,6970,170
20240116,111200,1170701910,6990,6990,6990,6990,0
20240116,111100,1170701910,6990,6990,6990,6990,104
20240116,111000,1169974950,6990,6990,6990,6990,1004
20240116,110900,1162956990,6980,6950,6980,6950,4942
20240116,110800,1128517490,6940,6930,6940,6930,1266
20240116,110700,1119732390,6930,6930,6930,6930,623
20240116,110600,1115415000,6930,6930,6930,6930,16
20240116,110500,1115304120,6920,6920,6920,6910,278
20240116,110400,1113382800,6920,6920,6920,6920,101
20240116,110300,1112683880,6920,6920,6920,6920,2
20240116,110200,1112670040,6920,6910,6920,6910,21
20240116,110100,1112524820,6900,6910,6910,6900,1023
20240116,110000,1105466110,6910,6910,6910,6910,6
20240116,105900,1105424650,6900,6910,6910,6900,500
20240116,105800,1101974640,6920,6920,6920,6920,0
20240116,105700,1101974640,6920,6920,6920,6920,0
20240116,105600,1101974640,6920,6900,6920,6900,796
20240116,105500,1096481860,6910,6910,6910,6900,1001
20240116,105400,1089564960,6910,6900,6910,6900,1048
20240116,105300,1082323300,6910,6910,6910,6910,0
20240116,105200,1082323300,6910,6910,6910,6910,10
20240116,105100,1082254200,6910,6910,6910,6910,3
20240116,105000,1082233470,6910,6900,6910,6900,503
20240116,104900,1078757770,6900,6900,6900,6900,20
20240116,104800,1078619770,6900,6900,6900,6900,200
20240116,104700,1077239770,6900,6910,6910,6900,4121
20240116,104600,1048778260,6910,6900,6910,6890,1461
20240116,104500,1038709900,6910,6910,6910,6910,1
20240116,104400,1038702990,6890,6890,6890,6890,0
20240116,104300,1038702990,6890,6900,6900,6890,658
20240116,104200,1034163640,6890,6890,6890,6890,0
20240116,104100,1034163640,6890,6890,6890,6890,0
20240116,104000,1034163640,6890,6890,6890,6890,2
20240116,103900,1034149860,6900,6900,6900,6900,80
20240116,103800,1033597860,6910,6910,6910,6910,0
20240116,103700,1033597860,6910,6910,6910,6910,1543
20240116,103600,1022935730,6890,6900,6900,6890,605
20240116,103500,1018766280,6900,6900,6900,6900,2427
20240116,103400,1002019980,6900,6900,6900,6900,18
20240116,103300,1001895780,6890,6890,6890,6890,634
20240116,103200,997527520,6890,6890,6890,6890,367
20240116,103100,994998890,6890,6890,6890,6890,5
20240116,103000,994964440,6890,6890,6890,6890,0
20240116,102900,994964440,6890,6900,6900,6890,701
20240116,102800,990134540,6890,6900,6900,6890,501
20240116,102700,986677650,6890,6890,6890,6890,3
20240116,102600,986656980,6890,6890,6890,6890,167
20240116,102500,985506350,6890,6890,6890,6890,73
20240116,102400,985003380,6890,6890,6890,6890,398
20240116,102300,982261160,6900,6900,6900,6900,50
20240116,102200,981916160,6900,6890,6900,6890,1751
20240116,102100,969849270,6880,6880,6880,6880,0
20240116,102000,969849270,6880,6880,6880,6880,0
20240116,101900,969849270,6880,6870,6880,6870,255
20240116,101800,968094920,6870,6870,6870,6870,1
20240116,101700,968088050,6870,6880,6880,6870,224
20240116,101600,966547720,6880,6880,6880,6880,6
20240116,101500,966506440,6890,6900,6900,6890,506
20240116,101400,963015090,6900,6910,6910,6900,113
20240116,101300,962234280,6860,6890,6890,6860,1796
20240116,101200,949866060,6880,6880,6880,6880,1639
20240116,101100,938589740,6880,6890,6890,6880,1552
20240116,101000,927904460,6860,6860,6890,6860,3064
20240116,100900,906867050,6860,6880,6880,6860,4929
20240116,100800,873014060,6880,6910,6910,6870,27
20240116,100700,872828110,6920,6870,6920,6870,2201
20240116,100600,857707190,6870,6890,6890,6870,2750
20240116,100500,838781650,6900,6900,6920,6880,3232
20240116,100400,816497210,6900,6910,6910,6890,34317
20240116,100300,579731200,6910,6920,6920,6910,743
20240116,100200,574596540,6920,6910,6920,6910,15
20240116,100100,574492780,6930,6910,6930,6910,1476
20240116,100000,564293600,6910,6910,6910,6910,3029
20240116,095900,543363210,6910,6910,6910,6910,86
20240116,095800,542768950,6910,6910,6910,6910,103
20240116,095700,542057220,6920,6920,6920,6920,10
20240116,095600,541988020,6910,6930,6930,6910,1253
20240116,095500,533329750,6910,6910,6920,6910,4938
20240116,095400,499162790,6910,6910,6920,6900,3983
20240116,095300,471668760,6910,6920,6920,6910,9632
20240116,095200,405026150,6930,6930,6930,6930,1246
20240116,095100,396391370,6930,6930,6930,6930,5
20240116,095000,396356720,6930,6930,6930,6930,3262
20240116,094900,373751060,6930,6930,6930,6930,1390
20240116,094800,364118360,6930,6930,6930,6930,45
20240116,094700,363806510,6930,6930,6930,6930,0
20240116,094600,363806510,6930,6930,6930,6930,608
20240116,094500,359593070,6930,6930,6940,6920,1279
20240116,094400,350730970,6920,6930,6930,6920,1625
20240116,094300,339484920,6940,6920,6940,6910,4783
20240116,094200,306422040,6920,6930,6930,6920,6937
20240116,094100,258383850,6940,6940,6940,6930,365
20240116,094000,255852880,6950,6950,6950,6950,10006
20240116,093900,186311180,6940,6950,6950,6940,284
20240116,093800,184340080,6950,6950,6950,6940,323
20240116,093700,182096980,6950,6950,6950,6940,2832
20240116,093600,162439730,6950,6950,6960,6950,678
20240116,093500,157726820,6960,6960,6960,6960,0
20240116,093400,157726820,6960,6960,6960,6960,19
20240116,093300,157594580,6950,6960,6960,6950,350
20240116,093200,155161380,6960,6960,6960,6960,0
20240116,093100,155161380,6960,6960,6960,6960,110
20240116,093000,154395780,6960,6960,6960,6960,22
20240116,092900,154242660,6970,6970,6970,6970,0
20240116,092800,154242660,6970,6970,6970,6970,1
20240116,092700,154235690,6990,6980,6990,6980,105
20240116,092600,153501760,6950,6980,6980,6950,3023
20240116,092500,132486410,7000,7000,7000,7000,0
20240116,092400,132486410,7000,7000,7000,7000,2
20240116,092300,132472410,6980,6980,6980,6970,641
20240116,092200,128003930,6980,6990,7000,6980,783
20240116,092100,122525600,6990,6990,7000,6990,150
20240116,092000,121476100,6990,6980,6990,6980,400
20240116,091900,118683400,6980,6980,6980,6980,106
20240116,091800,117943520,6980,6980,6980,6980,125
20240116,091700,117071020,6970,6970,6970,6970,200
20240116,091600,115677020,6970,7000,7000,6970,103
20240116,091500,114956050,7000,7000,7000,7000,200
20240116,091400,113556050,7000,7000,7000,7000,11
20240116,091300,113479050,7010,7010,7010,7000,51
20240116,091200,113121570,7000,7000,7000,7000,313
20240116,091100,110930570,6990,6940,6990,6940,1621
20240116,091000,99611780,6940,6970,6970,6940,885
20240116,090900,93455960,6970,6970,6970,6970,200
20240116,090800,92061960,6960,6960,6960,6960,290
20240116,090700,90043560,6960,6980,6980,6960,76
20240116,090600,89514570,6990,6950,6990,6950,2430
20240116,090500,72625230,7000,6950,7000,6950,11
20240116,090400,72548730,6950,6990,7010,6940,1004
20240116,090300,65552580,7010,7040,7040,6990,1507
20240116,090200,54991910,7040,6980,7040,6980,1974
20240116,090100,41179360,6980,6990,6990,6980,948
20240116,090000,34562310,6940,6920,7000,6920,4993