stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,183100,715081450,5460,5460,5460,5460,1536
20240102,183000,715081450,5460,5460,5460,5460,0
20240102,182900,715081450,5460,5460,5460,5460,0
20240102,182800,715081450,5460,5460,5460,5460,0
20240102,182700,715081450,5460,5460,5460,5460,0
20240102,182600,715081450,5460,5460,5460,5460,0
20240102,182500,715081450,5460,5460,5460,5460,0
20240102,182400,715081450,5460,5460,5460,5460,0
20240102,182300,715081450,5460,5460,5460,5460,0
20240102,182200,715081450,5460,5460,5460,5460,0
20240102,182100,715081450,5460,5460,5460,5460,0
20240102,182000,715081450,5460,5460,5460,5460,0
20240102,181900,715081450,5460,5460,5460,5460,0
20240102,181800,715081450,5460,5460,5460,5460,0
20240102,181700,715081450,5460,5460,5460,5460,0
20240102,181600,715081450,5460,5460,5460,5460,0
20240102,181500,715081450,5460,5460,5460,5460,0
20240102,181400,715081450,5460,5460,5460,5460,0
20240102,181300,715081450,5460,5460,5460,5460,0
20240102,181200,715081450,5460,5460,5460,5460,0
20240102,181100,715081450,5460,5460,5460,5460,0
20240102,181000,715081450,5460,5460,5460,5460,0
20240102,180900,715081450,5460,5460,5460,5460,0
20240102,180800,715081450,5460,5460,5460,5460,0
20240102,180700,715081450,5460,5460,5460,5460,0
20240102,180600,715081450,5460,5460,5460,5460,0
20240102,180500,715081450,5460,5460,5460,5460,0
20240102,180400,715081450,5460,5460,5460,5460,0
20240102,180300,715081450,5460,5460,5460,5460,0
20240102,180200,715081450,5460,5460,5460,5460,0
20240102,180100,715081450,5460,5460,5460,5460,1536
20240102,180000,715081450,5460,5460,5460,5460,0
20240102,175900,715081450,5460,5460,5460,5460,0
20240102,175800,715081450,5460,5460,5460,5460,0
20240102,175700,715081450,5460,5460,5460,5460,0
20240102,175600,715081450,5460,5460,5460,5460,0
20240102,175500,715081450,5460,5460,5460,5460,0
20240102,175400,715081450,5460,5460,5460,5460,0
20240102,175300,715081450,5460,5460,5460,5460,0
20240102,175200,715081450,5460,5460,5460,5460,0
20240102,175100,715081450,5460,5460,5460,5460,0
20240102,175000,715081450,5460,5460,5460,5460,0
20240102,174900,715081450,5460,5460,5460,5460,0
20240102,174800,715081450,5460,5460,5460,5460,0
20240102,174700,715081450,5460,5460,5460,5460,0
20240102,174600,715081450,5460,5460,5460,5460,0
20240102,174500,715081450,5460,5460,5460,5460,0
20240102,174400,715081450,5460,5460,5460,5460,0
20240102,174300,715081450,5460,5460,5460,5460,0
20240102,174200,715081450,5460,5460,5460,5460,0
20240102,174100,715081450,5460,5460,5460,5460,0
20240102,174000,715081450,5460,5460,5460,5460,0
20240102,173900,715081450,5460,5460,5460,5460,0
20240102,173800,715081450,5460,5460,5460,5460,0
20240102,173700,715081450,5460,5460,5460,5460,0
20240102,173600,715081450,5460,5460,5460,5460,0
20240102,173500,715081450,5460,5460,5460,5460,0
20240102,173400,715081450,5460,5460,5460,5460,0
20240102,173300,715081450,5460,5460,5460,5460,0
20240102,173200,715081450,5460,5460,5460,5460,0
20240102,173100,715081450,5460,5460,5460,5460,1536
20240102,173000,715081450,5460,5460,5460,5460,0
20240102,172900,715081450,5460,5460,5460,5460,0
20240102,172800,715081450,5460,5460,5460,5460,0
20240102,172700,715081450,5460,5460,5460,5460,0
20240102,172600,715081450,5460,5460,5460,5460,0
20240102,172500,715081450,5460,5460,5460,5460,0
20240102,172400,715081450,5460,5460,5460,5460,0
20240102,172300,715081450,5460,5460,5460,5460,0
20240102,172200,715081450,5460,5460,5460,5460,0
20240102,172100,715081450,5460,5460,5460,5460,0
20240102,172000,715081450,5460,5460,5460,5460,0
20240102,171900,715081450,5460,5460,5460,5460,0
20240102,171800,715081450,5460,5460,5460,5460,0
20240102,171700,715081450,5460,5460,5460,5460,0
20240102,171600,715081450,5460,5460,5460,5460,0
20240102,171500,715081450,5460,5460,5460,5460,0
20240102,171400,715081450,5460,5460,5460,5460,0
20240102,171300,715081450,5460,5460,5460,5460,0
20240102,171200,715081450,5460,5460,5460,5460,0
20240102,171100,715081450,5460,5460,5460,5460,0
20240102,171000,715081450,5460,5460,5460,5460,0
20240102,170900,715081450,5460,5460,5460,5460,0
20240102,170800,715081450,5460,5460,5460,5460,0
20240102,170700,715081450,5460,5460,5460,5460,0
20240102,170600,715081450,5460,5460,5460,5460,0
20240102,170500,715081450,5460,5460,5460,5460,0
20240102,170400,715081450,5460,5460,5460,5460,0
20240102,170300,715081450,5460,5460,5460,5460,0
20240102,170200,715081450,5460,5460,5460,5460,0
20240102,170100,715081450,5460,5460,5460,5460,1536
20240102,170000,715081450,5460,5460,5460,5460,0
20240102,165900,715081450,5460,5460,5460,5460,0
20240102,165800,715081450,5460,5460,5460,5460,0
20240102,165700,715081450,5460,5460,5460,5460,0
20240102,165600,715081450,5460,5460,5460,5460,0
20240102,165500,715081450,5460,5460,5460,5460,0
20240102,165400,715081450,5460,5460,5460,5460,0
20240102,165300,715081450,5460,5460,5460,5460,0
20240102,165200,715081450,5460,5460,5460,5460,0
20240102,165100,715081450,5460,5460,5460,5460,0
20240102,165000,715081450,5460,5460,5460,5460,0
20240102,164900,715081450,5460,5460,5460,5460,0
20240102,164800,715081450,5460,5460,5460,5460,0
20240102,164700,715081450,5460,5460,5460,5460,0
20240102,164600,715081450,5460,5460,5460,5460,0
20240102,164500,715081450,5460,5460,5460,5460,0
20240102,164400,715081450,5460,5460,5460,5460,0
20240102,164300,715081450,5460,5460,5460,5460,0
20240102,164200,715081450,5460,5460,5460,5460,0
20240102,164100,715081450,5460,5460,5460,5460,0
20240102,164000,715081450,5460,5460,5460,5460,0
20240102,163900,715081450,5460,5460,5460,5460,0
20240102,163800,715081450,5460,5460,5460,5460,0
20240102,163700,715081450,5460,5460,5460,5460,0
20240102,163600,715081450,5460,5460,5460,5460,0
20240102,163500,715081450,5460,5460,5460,5460,0
20240102,163400,715081450,5460,5460,5460,5460,0
20240102,163300,715081450,5460,5460,5460,5460,0
20240102,163200,715081450,5460,5460,5460,5460,0
20240102,163100,715081450,5460,5460,5460,5460,1536
20240102,163000,715081450,5460,5460,5460,5460,0
20240102,162900,715081450,5460,5460,5460,5460,0
20240102,162800,715081450,5460,5460,5460,5460,0
20240102,162700,715081450,5460,5460,5460,5460,0
20240102,162600,715081450,5460,5460,5460,5460,0
20240102,162500,715081450,5460,5460,5460,5460,0
20240102,162400,715081450,5460,5460,5460,5460,0
20240102,162300,715081450,5460,5460,5460,5460,0
20240102,162200,715081450,5460,5460,5460,5460,0
20240102,162100,715081450,5460,5460,5460,5460,0
20240102,162000,715081450,5460,5460,5460,5460,0
20240102,161900,715081450,5460,5460,5460,5460,0
20240102,161800,715081450,5460,5460,5460,5460,0
20240102,161700,715081450,5460,5460,5460,5460,0
20240102,161600,715081450,5460,5460,5460,5460,0
20240102,161500,715081450,5460,5460,5460,5460,0
20240102,161400,715081450,5460,5460,5460,5460,0
20240102,161300,715081450,5460,5460,5460,5460,0
20240102,161200,715081450,5460,5460,5460,5460,0
20240102,161100,715081450,5460,5460,5460,5460,0
20240102,161000,715081450,5460,5460,5460,5460,0
20240102,160900,715081450,5460,5460,5460,5460,0
20240102,160800,715081450,5460,5460,5460,5460,0
20240102,160700,715081450,5460,5460,5460,5460,0
20240102,160600,715081450,5460,5460,5460,5460,0
20240102,160500,715081450,5460,5460,5460,5460,0
20240102,160400,715081450,5460,5460,5460,5460,0
20240102,160300,715081450,5460,5460,5460,5460,0
20240102,160200,715081450,5460,5460,5460,5460,0
20240102,160100,715081450,5460,5460,5460,5460,1536
20240102,160000,715081450,5460,5460,5460,5460,0
20240102,155900,715081450,5460,5460,5460,5460,0
20240102,155800,715081450,5460,5460,5460,5460,0
20240102,155700,715081450,5460,5460,5460,5460,0
20240102,155600,715081450,5460,5460,5460,5460,0
20240102,155500,715081450,5460,5460,5460,5460,0
20240102,155400,715081450,5460,5460,5460,5460,0
20240102,155300,715081450,5460,5460,5460,5460,0
20240102,155200,715081450,5460,5460,5460,5460,0
20240102,155100,715081450,5460,5460,5460,5460,0
20240102,155000,715081450,5460,5460,5460,5460,0
20240102,154900,715081450,5460,5460,5460,5460,0
20240102,154800,715081450,5460,5460,5460,5460,0
20240102,154700,715081450,5460,5460,5460,5460,0
20240102,154600,715081450,5460,5460,5460,5460,0
20240102,154500,715081450,5460,5460,5460,5460,0
20240102,154400,715081450,5460,5460,5460,5460,0
20240102,154300,715081450,5460,5460,5460,5460,0
20240102,154200,715081450,5460,5460,5460,5460,0
20240102,154100,715081450,5460,5460,5460,5460,0
20240102,154000,715081450,5460,5460,5460,5460,0
20240102,153900,715081450,5460,5460,5460,5460,0
20240102,153800,715081450,5460,5460,5460,5460,0
20240102,153700,715081450,5460,5460,5460,5460,0
20240102,153600,715081450,5460,5460,5460,5460,0
20240102,153500,715081450,5460,5460,5460,5460,0
20240102,153400,715081450,5460,5460,5460,5460,0
20240102,153300,715081450,5460,5460,5460,5460,0
20240102,153200,715081450,5460,5460,5460,5460,0
20240102,153100,715081450,5460,5460,5460,5460,1536
20240102,153000,715081450,5460,5460,5460,5460,1536
20240102,152900,706694890,5450,5450,5450,5450,0
20240102,152800,706694890,5450,5450,5450,5450,0
20240102,152700,706694890,5450,5450,5450,5450,0
20240102,152600,706694890,5450,5450,5450,5450,0
20240102,152500,706694890,5450,5450,5450,5450,0
20240102,152400,706694890,5450,5450,5450,5450,0
20240102,152300,706694890,5450,5450,5450,5450,0
20240102,152200,706694890,5450,5450,5450,5450,0
20240102,152100,706694890,5450,5450,5450,5450,0
20240102,152000,706694890,5450,5450,5450,5450,0
20240102,151900,706694890,5450,5460,5460,5440,989
20240102,151800,701306660,5460,5450,5460,5450,195
20240102,151700,700242800,5450,5460,5460,5450,214
20240102,151600,699074760,5460,5460,5460,5460,100
20240102,151500,698528760,5460,5460,5460,5450,17
20240102,151400,698436000,5460,5450,5460,5450,121
20240102,151300,697775400,5450,5450,5460,5450,168
20240102,151200,696859490,5460,5460,5460,5460,6
20240102,151100,696826730,5460,5470,5470,5460,242
20240102,151000,695503770,5470,5470,5490,5470,1293
20240102,150900,688431020,5470,5470,5470,5470,16
20240102,150800,688343500,5480,5480,5480,5480,114
20240102,150700,687718780,5490,5470,5490,5470,1107
20240102,150600,681663470,5470,5480,5480,5470,1208
20240102,150500,675055640,5480,5480,5490,5480,668
20240102,150400,671393850,5480,5480,5480,5480,9
20240102,150300,671344530,5480,5480,5480,5480,142
20240102,150200,670566370,5490,5470,5490,5470,181
20240102,150100,669573420,5470,5470,5470,5470,200
20240102,150000,668479420,5480,5450,5480,5450,19646
20240102,145900,561018060,5450,5440,5450,5440,27
20240102,145800,560870970,5450,5450,5450,5450,35
20240102,145700,560680220,5440,5450,5450,5440,120
20240102,145600,560026280,5450,5450,5460,5450,216
20240102,145500,558848870,5460,5460,5460,5460,0
20240102,145400,558848870,5460,5460,5460,5450,155
20240102,145300,558002630,5460,5460,5460,5460,77
20240102,145200,557582210,5450,5450,5450,5450,6
20240102,145100,557549510,5450,5460,5460,5450,641
20240102,145000,554049710,5460,5460,5460,5460,1
20240102,144900,554044250,5460,5450,5460,5450,77
20240102,144800,553624390,5450,5460,5460,5450,140
20240102,144700,552860050,5450,5450,5450,5450,13
20240102,144600,552789200,5450,5450,5450,5450,22
20240102,144500,552669300,5450,5450,5450,5440,641
20240102,144400,549175910,5450,5450,5450,5440,265
20240102,144300,547731820,5460,5460,5460,5460,228
20240102,144200,546486940,5450,5450,5450,5450,11
20240102,144100,546426990,5450,5450,5450,5450,6
20240102,144000,546394290,5470,5470,5470,5460,134
20240102,143900,545661750,5440,5450,5450,5440,6
20240102,143800,545629100,5450,5470,5470,5450,27
20240102,143700,545481510,5470,5460,5470,5460,214
20240102,143600,544311840,5460,5450,5460,5450,627
20240102,143500,540894480,5450,5460,5460,5450,27
20240102,143400,540747120,5460,5450,5460,5450,120
20240102,143300,540091980,5460,5460,5460,5460,20
20240102,143200,539982780,5450,5450,5450,5450,6
20240102,143100,539950080,5460,5450,5460,5450,143
20240102,143000,539169360,5460,5460,5460,5460,21
20240102,142900,539054700,5450,5460,5460,5450,120
20240102,142800,538399550,5460,5450,5460,5450,227
20240102,142700,537160190,5450,5450,5450,5450,1001
20240102,142600,531704740,5460,5460,5460,5450,141
20240102,142500,530934940,5460,5460,5460,5460,31
20240102,142400,530765680,5450,5450,5450,5450,7
20240102,142300,530727530,5460,5460,5470,5450,197
20240102,142200,529651750,5450,5450,5450,5450,6
20240102,142100,529619050,5460,5460,5460,5460,21
20240102,142000,529504390,5460,5460,5460,5450,332
20240102,141900,527693640,5450,5450,5450,5450,16
20240102,141800,527606440,5460,5460,5460,5460,21
20240102,141700,527491780,5460,5460,5460,5450,150
20240102,141600,526672840,5460,5460,5460,5450,47
20240102,141500,526416280,5460,5460,5460,5460,31
20240102,141400,526247020,5450,5460,5460,5450,121
20240102,141300,525586420,5460,5460,5460,5460,430
20240102,141200,523238620,5450,5460,5460,5450,243
20240102,141100,521912900,5450,5450,5450,5450,6
20240102,141000,521880200,5450,5460,5460,5450,27
20240102,140900,521732840,5460,5460,5470,5460,120
20240102,140800,521076940,5470,5460,5470,5460,587
20240102,140700,517870680,5460,5470,5470,5460,37
20240102,140600,517668400,5470,5460,5470,5460,326
20240102,140500,515885240,5470,5460,5470,5460,797
20240102,140400,511533360,5450,5450,5450,5450,6
20240102,140300,511500660,5460,5450,5460,5450,142
20240102,140200,510725400,5460,5460,5460,5460,21
20240102,140100,510610740,5450,5460,5470,5450,1164
20240102,140000,504258290,5460,5450,5460,5450,339
20240102,135900,502407410,5450,5450,5450,5450,300
20240102,135800,500772410,5460,5450,5460,5450,47
20240102,135700,500516050,5460,5460,5460,5450,187
20240102,135600,499495240,5460,5460,5460,5460,20
20240102,135500,499386040,5460,5450,5460,5450,86
20240102,135400,498916680,5450,5450,5450,5450,11
20240102,135300,498856730,5440,5430,5440,5430,278
20240102,135200,497344480,5430,5440,5450,5430,586
20240102,135100,494155550,5430,5430,5430,5430,0
20240102,135000,494155550,5430,5430,5430,5430,506
20240102,134900,491407970,5430,5430,5450,5430,1132
20240102,134800,485258910,5430,5430,5430,5430,1000
20240102,134700,479828910,5450,5430,5450,5430,808
20240102,134600,475441050,5450,5440,5450,5430,1236
20240102,134500,468710550,5440,5450,5450,5440,86
20240102,134400,468242110,5450,5450,5450,5450,0
20240102,134300,468242110,5450,5440,5450,5440,221
20240102,134200,467038720,5440,5440,5440,5440,6
20240102,134100,467006080,5450,5450,5450,5450,95
20240102,134000,466488330,5450,5440,5450,5440,81
20240102,133900,466046990,5440,5450,5450,5440,116
20240102,133800,465414850,5450,5450,5450,5450,115
20240102,133700,464788100,5440,5430,5440,5430,2044
20240102,133600,453675810,5430,5420,5430,5420,385
20240102,133500,451586320,5430,5400,5430,5400,116
20240102,133400,450956470,5410,5400,5410,5400,46
20240102,133300,450707960,5430,5430,5430,5430,0
20240102,133200,450707960,5430,5430,5430,5430,115
20240102,133100,450083510,5410,5410,5410,5410,887
20240102,133000,445284840,5400,5410,5410,5400,213
20240102,132900,444132560,5410,5410,5410,5410,383
20240102,132800,442060530,5410,5410,5430,5410,1007
20240102,132700,436612640,5410,5420,5420,5410,17
20240102,132600,436520560,5420,5410,5420,5410,174
20240102,132500,435578070,5420,5420,5420,5410,83
20240102,132400,435128220,5420,5430,5430,5420,349
20240102,132300,433235220,5420,5420,5420,5420,9
20240102,132200,433186440,5420,5420,5420,5420,206
20240102,132100,432069920,5420,5430,5440,5420,121
20240102,132000,431412450,5420,5430,5430,5420,527
20240102,131900,428555900,5420,5420,5420,5420,6
20240102,131800,428523380,5430,5420,5430,5420,140
20240102,131700,427763220,5410,5420,5420,5410,269
20240102,131600,426307300,5420,5420,5420,5420,33
20240102,131500,426128440,5420,5430,5430,5420,1013
20240102,131400,420637970,5420,5420,5420,5420,6
20240102,131300,420605450,5420,5420,5420,5420,81
20240102,131200,420166430,5430,5430,5430,5430,188
20240102,131100,419145590,5430,5440,5440,5430,28
20240102,131000,418993330,5440,5440,5440,5440,17
20240102,130900,418900850,5440,5430,5440,5430,421
20240102,130800,416613670,5430,5430,5430,5430,6
20240102,130700,416581090,5440,5440,5440,5440,125
20240102,130600,415901090,5430,5430,5430,5430,206
20240102,130500,414782510,5430,5430,5430,5430,6
20240102,130400,414749930,5440,5430,5440,5430,121
20240102,130300,414091750,5430,5430,5430,5430,7
20240102,130200,414053740,5440,5440,5440,5440,2
20240102,130100,414042860,5440,5430,5440,5430,155
20240102,130000,413199820,5430,5440,5440,5430,38
20240102,125900,412993460,5440,5440,5440,5440,3
20240102,125800,412977140,5440,5430,5440,5430,425
20240102,125700,410668040,5430,5430,5430,5430,6
20240102,125600,410635460,5440,5440,5440,5440,372
20240102,125500,408611780,5440,5450,5450,5440,235
20240102,125400,407332260,5450,5410,5450,5410,5070
20240102,125300,379738980,5420,5420,5420,5420,0
20240102,125200,379738980,5420,5410,5420,5410,370
20240102,125100,377736130,5420,5420,5420,5420,0
20240102,125000,377736130,5420,5430,5430,5420,2122
20240102,124900,366233740,5430,5430,5430,5430,10
20240102,124800,366179440,5430,5430,5430,5430,104
20240102,124700,365614720,5440,5430,5440,5430,116
20240102,124600,364984390,5430,5430,5430,5430,81
20240102,124500,364544560,5420,5430,5430,5420,217
20240102,124400,363368280,5430,5430,5430,5430,184
20240102,124300,362369160,5430,5430,5430,5430,223
20240102,124200,361158270,5430,5430,5430,5430,561
20240102,124100,358112040,5430,5430,5430,5430,115
20240102,124000,357487590,5420,5420,5420,5420,313
20240102,123900,355791130,5420,5420,5420,5420,46
20240102,123800,355541810,5420,5420,5420,5420,115
20240102,123700,354918510,5410,5410,5410,5410,12
20240102,123600,354853590,5420,5420,5420,5420,380
20240102,123500,352793990,5410,5410,5410,5410,0
20240102,123400,352793990,5410,5410,5410,5410,12
20240102,123300,352729070,5420,5400,5420,5400,460
20240102,123200,350235890,5420,5420,5420,5420,0
20240102,123100,350235890,5420,5430,5430,5420,21
20240102,123000,350122060,5430,5430,5430,5430,116
20240102,122900,349492180,5400,5400,5400,5400,0
20240102,122800,349492180,5400,5420,5420,5400,200
20240102,122700,348409980,5430,5420,5430,5420,58
20240102,122600,348095160,5420,5410,5420,5410,307
20240102,122500,346431320,5410,5410,5410,5410,0
20240102,122400,346431320,5410,5420,5420,5410,128
20240102,122300,345737680,5420,5420,5420,5420,0
20240102,122200,345737680,5420,5420,5420,5420,0
20240102,122100,345737680,5420,5410,5420,5410,128
20240102,122000,345044040,5420,5420,5420,5420,0
20240102,121900,345044040,5420,5420,5420,5420,131
20240102,121800,344334020,5400,5410,5410,5400,35
20240102,121700,344144930,5410,5410,5410,5410,2012
20240102,121600,333260010,5410,5430,5430,5410,298
20240102,121500,331643870,5410,5410,5410,5410,90
20240102,121400,331156970,5410,5420,5420,5410,202
20240102,121300,330063030,5420,5420,5430,5420,1340
20240102,121200,322799520,5410,5410,5410,5410,0
20240102,121100,322799520,5410,5400,5410,5400,612
20240102,121000,319494600,5420,5420,5420,5420,116
20240102,120900,318865880,5400,5400,5400,5400,698
20240102,120800,315096680,5410,5410,5410,5410,23
20240102,120700,314972250,5410,5410,5420,5410,206
20240102,120600,313856630,5410,5410,5410,5410,0
20240102,120500,313856630,5410,5420,5420,5410,113
20240102,120400,313244290,5420,5420,5420,5410,298
20240102,120300,311630930,5420,5420,5420,5420,30
20240102,120200,311468330,5420,5420,5430,5420,90
20240102,120100,310980070,5420,5420,5420,5420,0
20240102,120000,310980070,5420,5420,5420,5420,0
20240102,115900,310980070,5420,5400,5430,5400,128
20240102,115800,310285840,5410,5410,5410,5410,10
20240102,115700,310231740,5410,5410,5410,5410,200
20240102,115600,309149740,5430,5430,5430,5430,116
20240102,115500,308519860,5410,5410,5410,5410,117
20240102,115400,307886890,5430,5430,5430,5430,0
20240102,115300,307886890,5430,5420,5430,5420,214
20240102,115200,306725850,5420,5420,5420,5420,22
20240102,115100,306606610,5420,5420,5420,5420,0
20240102,115000,306606610,5420,5420,5420,5420,140
20240102,114900,305847810,5420,5420,5420,5420,12
20240102,114800,305782770,5430,5430,5430,5430,116
20240102,114700,305152890,5410,5410,5410,5410,0
20240102,114600,305152890,5410,5410,5410,5410,27
20240102,114500,305006820,5420,5420,5420,5420,116
20240102,114400,304378100,5420,5420,5420,5420,0
20240102,114300,304378100,5420,5420,5420,5420,12
20240102,114200,304313060,5430,5430,5430,5430,116
20240102,114100,303683180,5430,5430,5430,5430,0
20240102,114000,303683180,5430,5430,5430,5430,0
20240102,113900,303683180,5430,5410,5430,5410,133
20240102,113800,302961230,5410,5410,5410,5410,0
20240102,113700,302961230,5410,5410,5410,5410,10
20240102,113600,302907130,5430,5420,5430,5420,581
20240102,113500,299756940,5430,5430,5430,5430,0
20240102,113400,299756940,5430,5430,5430,5430,93
20240102,113300,299251950,5430,5430,5430,5430,116
20240102,113200,298622070,5420,5420,5420,5420,12
20240102,113100,298557030,5420,5430,5430,5420,155
20240102,113000,297715770,5420,5420,5420,5420,21
20240102,112900,297601950,5430,5430,5430,5430,272
20240102,112800,296124990,5430,5430,5430,5410,226
20240102,112700,294898010,5400,5400,5400,5400,1
20240102,112600,294892610,5420,5430,5430,5420,13
20240102,112500,294822140,5430,5430,5430,5430,116
20240102,112400,294192260,5430,5420,5430,5400,863
20240102,112300,289517900,5400,5400,5420,5400,2521
20240102,112200,275904080,5420,5420,5420,5420,126
20240102,112100,275221160,5420,5400,5420,5400,27
20240102,112000,275075060,5420,5420,5420,5420,0
20240102,111900,275075060,5420,5420,5420,5420,116
20240102,111800,274446340,5420,5420,5420,5420,12
20240102,111700,274381300,5420,5420,5420,5420,40
20240102,111600,274164500,5420,5420,5420,5420,91
20240102,111500,273671280,5400,5380,5400,5380,2756
20240102,111400,258791880,5390,5400,5400,5390,129
20240102,111300,258095410,5400,5400,5400,5400,0
20240102,111200,258095410,5400,5400,5400,5400,9
20240102,111100,258046810,5400,5390,5400,5390,847
20240102,111000,253480320,5390,5390,5390,5390,12
20240102,110900,253415640,5400,5400,5400,5400,152
20240102,110800,252594840,5400,5400,5400,5400,216
20240102,110700,251428440,5380,5380,5380,5380,1812
20240102,110600,241679880,5380,5380,5380,5380,3
20240102,110500,241663740,5400,5380,5400,5380,769
20240102,110400,237523140,5390,5380,5390,5380,1328
20240102,110300,230378380,5400,5400,5400,5400,1
20240102,110200,230372980,5410,5380,5410,5380,316
20240102,110100,228669420,5380,5380,5380,5380,1
20240102,110000,228664040,5380,5430,5430,5380,199
20240102,105900,227587620,5380,5380,5380,5380,500
20240102,105800,224897620,5390,5400,5400,5390,23
20240102,105700,224773540,5400,5400,5400,5400,172
20240102,105600,223844740,5390,5390,5390,5390,32
20240102,105500,223672260,5370,5390,5390,5370,1207
20240102,105400,217175110,5410,5410,5430,5410,374
20240102,105300,215149450,5400,5400,5400,5400,10
20240102,105200,215095450,5410,5410,5410,5410,1257
20240102,105100,208295080,5400,5400,5400,5400,276
20240102,105000,206804680,5400,5400,5400,5400,30
20240102,104900,206642680,5400,5400,5400,5400,0
20240102,104800,206642680,5400,5390,5400,5380,138
20240102,104700,205897820,5390,5400,5400,5390,90
20240102,104600,205412620,5400,5400,5400,5400,0
20240102,104500,205412620,5400,5400,5400,5400,333
20240102,104400,203614420,5400,5370,5400,5370,13
20240102,104300,203544580,5370,5400,5400,5370,169
20240102,104200,202633480,5410,5370,5410,5370,230
20240102,104100,201397580,5400,5400,5400,5400,330
20240102,104000,199615580,5400,5410,5410,5400,205
20240102,103900,198507420,5400,5400,5400,5400,5
20240102,103800,198480420,5410,5370,5410,5370,14
20240102,103700,198405200,5410,5410,5410,5410,141
20240102,103600,197642390,5410,5380,5410,5380,4
20240102,103500,197620790,5390,5400,5400,5390,12
20240102,103400,197556100,5400,5400,5400,5360,366
20240102,103300,195588490,5400,5400,5400,5400,9
20240102,103200,195539890,5400,5390,5400,5390,1605
20240102,103100,186875050,5400,5360,5400,5360,474
20240102,103000,184331450,5360,5350,5360,5350,131
20240102,102900,183629590,5400,5360,5400,5350,570
20240102,102800,180576690,5360,5390,5390,5360,1486
20240102,102700,172597410,5350,5380,5400,5350,1798
20240102,102600,162948940,5390,5370,5390,5370,92
20240102,102500,162453400,5380,5380,5380,5380,0
20240102,102400,162453400,5380,5370,5380,5370,693
20240102,102300,158728110,5370,5370,5370,5370,1
20240102,102200,158722740,5370,5380,5380,5370,125
20240102,102100,158050360,5360,5360,5360,5360,1
20240102,102000,158045000,5350,5370,5390,5350,2365
20240102,101900,145388990,5350,5350,5350,5350,1000
20240102,101800,140038990,5400,5360,5400,5350,1021
20240102,101700,134575540,5350,5390,5390,5350,2203
20240102,101600,122765390,5390,5370,5390,5370,492
20240102,101500,120113750,5370,5380,5380,5370,400
20240102,101400,117964310,5390,5390,5390,5380,330
20240102,101300,116185980,5380,5390,5390,5380,600
20240102,101200,112955830,5400,5430,5430,5400,473
20240102,101100,110399700,5430,5410,5430,5400,261
20240102,101000,108987770,5410,5410,5430,5410,487
20240102,100900,106352700,5410,5420,5420,5410,892
20240102,100800,101525780,5450,5440,5490,5440,11204
20240102,100700,40463180,5430,5410,5430,5410,1700
20240102,100600,31232360,5420,5400,5420,5400,107
20240102,100500,30652500,5400,5370,5400,5370,1256
20240102,100400,23880180,5370,5400,5400,5370,70
20240102,100300,23503680,5370,5370,5400,5350,1539
20240102,100200,15242170,5370,5400,5410,5370,916
20240102,100100,10302410,5410,5440,5440,5410,827
20240102,100000,5815120,5430,5440,5450,5430,1043