stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,183100,8041205100,5840,5840,5840,5840,19478
20240108,183000,8041205100,5840,5840,5840,5840,0
20240108,182900,8041205100,5840,5840,5840,5840,0
20240108,182800,8041205100,5840,5840,5840,5840,0
20240108,182700,8041205100,5840,5840,5840,5840,0
20240108,182600,8041205100,5840,5840,5840,5840,0
20240108,182500,8041205100,5840,5840,5840,5840,0
20240108,182400,8041205100,5840,5840,5840,5840,0
20240108,182300,8041205100,5840,5840,5840,5840,0
20240108,182200,8041205100,5840,5840,5840,5840,0
20240108,182100,8041205100,5840,5840,5840,5840,0
20240108,182000,8041205100,5840,5840,5840,5840,0
20240108,181900,8041205100,5840,5840,5840,5840,0
20240108,181800,8041205100,5840,5840,5840,5840,0
20240108,181700,8041205100,5840,5840,5840,5840,0
20240108,181600,8041205100,5840,5840,5840,5840,0
20240108,181500,8041205100,5840,5840,5840,5840,0
20240108,181400,8041205100,5840,5840,5840,5840,0
20240108,181300,8041205100,5840,5840,5840,5840,0
20240108,181200,8041205100,5840,5840,5840,5840,0
20240108,181100,8041205100,5840,5840,5840,5840,0
20240108,181000,8041205100,5840,5840,5840,5840,0
20240108,180900,8041205100,5840,5840,5840,5840,0
20240108,180800,8041205100,5840,5840,5840,5840,0
20240108,180700,8041205100,5840,5840,5840,5840,0
20240108,180600,8041205100,5840,5840,5840,5840,0
20240108,180500,8041205100,5840,5840,5840,5840,0
20240108,180400,8041205100,5840,5840,5840,5840,0
20240108,180300,8041205100,5840,5840,5840,5840,0
20240108,180200,8041205100,5840,5840,5840,5840,0
20240108,180100,8041205100,5840,5840,5840,5840,19478
20240108,180000,8041205100,5840,5840,5840,5840,0
20240108,175900,8041205100,5840,5840,5840,5840,0
20240108,175800,8041205100,5840,5840,5840,5840,0
20240108,175700,8041205100,5840,5840,5840,5840,0
20240108,175600,8041205100,5840,5840,5840,5840,0
20240108,175500,8041205100,5840,5840,5840,5840,0
20240108,175400,8041205100,5840,5840,5840,5840,0
20240108,175300,8041205100,5840,5840,5840,5840,0
20240108,175200,8041205100,5840,5840,5840,5840,0
20240108,175100,8041205100,5840,5840,5840,5840,0
20240108,175000,8041205100,5840,5840,5840,5840,0
20240108,174900,8041205100,5840,5840,5840,5840,0
20240108,174800,8041205100,5840,5840,5840,5840,0
20240108,174700,8041205100,5840,5840,5840,5840,0
20240108,174600,8041205100,5840,5840,5840,5840,0
20240108,174500,8041205100,5840,5840,5840,5840,0
20240108,174400,8041205100,5840,5840,5840,5840,0
20240108,174300,8041205100,5840,5840,5840,5840,0
20240108,174200,8041205100,5840,5840,5840,5840,0
20240108,174100,8041205100,5840,5840,5840,5840,0
20240108,174000,8041205100,5840,5840,5840,5840,0
20240108,173900,8041205100,5840,5840,5840,5840,0
20240108,173800,8041205100,5840,5840,5840,5840,0
20240108,173700,8041205100,5840,5840,5840,5840,0
20240108,173600,8041205100,5840,5840,5840,5840,0
20240108,173500,8041205100,5840,5840,5840,5840,0
20240108,173400,8041205100,5840,5840,5840,5840,0
20240108,173300,8041205100,5840,5840,5840,5840,0
20240108,173200,8041205100,5840,5840,5840,5840,0
20240108,173100,8041205100,5840,5840,5840,5840,19478
20240108,173000,8041205100,5840,5840,5840,5840,0
20240108,172900,8041205100,5840,5840,5840,5840,0
20240108,172800,8041205100,5840,5840,5840,5840,0
20240108,172700,8041205100,5840,5840,5840,5840,0
20240108,172600,8041205100,5840,5840,5840,5840,0
20240108,172500,8041205100,5840,5840,5840,5840,0
20240108,172400,8041205100,5840,5840,5840,5840,0
20240108,172300,8041205100,5840,5840,5840,5840,0
20240108,172200,8041205100,5840,5840,5840,5840,0
20240108,172100,8041205100,5840,5840,5840,5840,0
20240108,172000,8041205100,5840,5840,5840,5840,0
20240108,171900,8041205100,5840,5840,5840,5840,0
20240108,171800,8041205100,5840,5840,5840,5840,0
20240108,171700,8041205100,5840,5840,5840,5840,0
20240108,171600,8041205100,5840,5840,5840,5840,0
20240108,171500,8041205100,5840,5840,5840,5840,0
20240108,171400,8041205100,5840,5840,5840,5840,0
20240108,171300,8041205100,5840,5840,5840,5840,0
20240108,171200,8041205100,5840,5840,5840,5840,0
20240108,171100,8041205100,5840,5840,5840,5840,0
20240108,171000,8041205100,5840,5840,5840,5840,0
20240108,170900,8041205100,5840,5840,5840,5840,0
20240108,170800,8041205100,5840,5840,5840,5840,0
20240108,170700,8041205100,5840,5840,5840,5840,0
20240108,170600,8041205100,5840,5840,5840,5840,0
20240108,170500,8041205100,5840,5840,5840,5840,0
20240108,170400,8041205100,5840,5840,5840,5840,0
20240108,170300,8041205100,5840,5840,5840,5840,0
20240108,170200,8041205100,5840,5840,5840,5840,0
20240108,170100,8041205100,5840,5840,5840,5840,19478
20240108,170000,8041205100,5840,5840,5840,5840,0
20240108,165900,8041205100,5840,5840,5840,5840,0
20240108,165800,8041205100,5840,5840,5840,5840,0
20240108,165700,8041205100,5840,5840,5840,5840,0
20240108,165600,8041205100,5840,5840,5840,5840,0
20240108,165500,8041205100,5840,5840,5840,5840,0
20240108,165400,8041205100,5840,5840,5840,5840,0
20240108,165300,8041205100,5840,5840,5840,5840,0
20240108,165200,8041205100,5840,5840,5840,5840,0
20240108,165100,8041205100,5840,5840,5840,5840,0
20240108,165000,8041205100,5840,5840,5840,5840,0
20240108,164900,8041205100,5840,5840,5840,5840,0
20240108,164800,8041205100,5840,5840,5840,5840,0
20240108,164700,8041205100,5840,5840,5840,5840,0
20240108,164600,8041205100,5840,5840,5840,5840,0
20240108,164500,8041205100,5840,5840,5840,5840,0
20240108,164400,8041205100,5840,5840,5840,5840,0
20240108,164300,8041205100,5840,5840,5840,5840,0
20240108,164200,8041205100,5840,5840,5840,5840,0
20240108,164100,8041205100,5840,5840,5840,5840,0
20240108,164000,8041205100,5840,5840,5840,5840,0
20240108,163900,8041205100,5840,5840,5840,5840,0
20240108,163800,8041205100,5840,5840,5840,5840,0
20240108,163700,8041205100,5840,5840,5840,5840,0
20240108,163600,8041205100,5840,5840,5840,5840,0
20240108,163500,8041205100,5840,5840,5840,5840,0
20240108,163400,8041205100,5840,5840,5840,5840,0
20240108,163300,8041205100,5840,5840,5840,5840,0
20240108,163200,8041205100,5840,5840,5840,5840,0
20240108,163100,8041205100,5840,5840,5840,5840,19478
20240108,163000,8041205100,5840,5840,5840,5840,0
20240108,162900,8041205100,5840,5840,5840,5840,0
20240108,162800,8041205100,5840,5840,5840,5840,0
20240108,162700,8041205100,5840,5840,5840,5840,0
20240108,162600,8041205100,5840,5840,5840,5840,0
20240108,162500,8041205100,5840,5840,5840,5840,0
20240108,162400,8041205100,5840,5840,5840,5840,0
20240108,162300,8041205100,5840,5840,5840,5840,0
20240108,162200,8041205100,5840,5840,5840,5840,0
20240108,162100,8041205100,5840,5840,5840,5840,0
20240108,162000,8041205100,5840,5840,5840,5840,0
20240108,161900,8041205100,5840,5840,5840,5840,0
20240108,161800,8041205100,5840,5840,5840,5840,0
20240108,161700,8041205100,5840,5840,5840,5840,0
20240108,161600,8041205100,5840,5840,5840,5840,0
20240108,161500,8041205100,5840,5840,5840,5840,0
20240108,161400,8041205100,5840,5840,5840,5840,0
20240108,161300,8041205100,5840,5840,5840,5840,0
20240108,161200,8041205100,5840,5840,5840,5840,0
20240108,161100,8041205100,5840,5840,5840,5840,0
20240108,161000,8041205100,5840,5840,5840,5840,0
20240108,160900,8041205100,5840,5840,5840,5840,0
20240108,160800,8041205100,5840,5840,5840,5840,0
20240108,160700,8041205100,5840,5840,5840,5840,0
20240108,160600,8041205100,5840,5840,5840,5840,0
20240108,160500,8041205100,5840,5840,5840,5840,0
20240108,160400,8041205100,5840,5840,5840,5840,0
20240108,160300,8041205100,5840,5840,5840,5840,0
20240108,160200,8041205100,5840,5840,5840,5840,0
20240108,160100,8041205100,5840,5840,5840,5840,19478
20240108,160000,8041205100,5840,5840,5840,5840,0
20240108,155900,8041205100,5840,5840,5840,5840,0
20240108,155800,8041205100,5840,5840,5840,5840,0
20240108,155700,8041205100,5840,5840,5840,5840,0
20240108,155600,8041205100,5840,5840,5840,5840,0
20240108,155500,8041205100,5840,5840,5840,5840,0
20240108,155400,8041205100,5840,5840,5840,5840,0
20240108,155300,8041205100,5840,5840,5840,5840,0
20240108,155200,8041205100,5840,5840,5840,5840,0
20240108,155100,8041205100,5840,5840,5840,5840,0
20240108,155000,8041205100,5840,5840,5840,5840,0
20240108,154900,8041205100,5840,5840,5840,5840,0
20240108,154800,8041205100,5840,5840,5840,5840,0
20240108,154700,8041205100,5840,5840,5840,5840,0
20240108,154600,8041205100,5840,5840,5840,5840,0
20240108,154500,8041205100,5840,5840,5840,5840,0
20240108,154400,8041205100,5840,5840,5840,5840,0
20240108,154300,8041205100,5840,5840,5840,5840,0
20240108,154200,8041205100,5840,5840,5840,5840,0
20240108,154100,8041205100,5840,5840,5840,5840,0
20240108,154000,8041205100,5840,5840,5840,5840,0
20240108,153900,8041205100,5840,5840,5840,5840,0
20240108,153800,8041205100,5840,5840,5840,5840,0
20240108,153700,8041205100,5840,5840,5840,5840,0
20240108,153600,8041205100,5840,5840,5840,5840,0
20240108,153500,8041205100,5840,5840,5840,5840,0
20240108,153400,8041205100,5840,5840,5840,5840,0
20240108,153300,8041205100,5840,5840,5840,5840,0
20240108,153200,8041205100,5840,5840,5840,5840,0
20240108,153100,8041205100,5840,5840,5840,5840,19478
20240108,153000,8041205100,5840,5840,5840,5840,19478
20240108,152900,7927453580,5860,5860,5860,5860,0
20240108,152800,7927453580,5860,5860,5860,5860,0
20240108,152700,7927453580,5860,5860,5860,5860,0
20240108,152600,7927453580,5860,5860,5860,5860,0
20240108,152500,7927453580,5860,5860,5860,5860,0
20240108,152400,7927453580,5860,5860,5860,5860,0
20240108,152300,7927453580,5860,5860,5860,5860,0
20240108,152200,7927453580,5860,5860,5860,5860,0
20240108,152100,7927453580,5860,5860,5860,5860,0
20240108,152000,7927453580,5860,5860,5860,5860,0
20240108,151900,7927453580,5860,5850,5860,5820,7377
20240108,151800,7884382690,5860,5850,5860,5850,1612
20240108,151700,7874952460,5850,5850,5870,5850,761
20240108,151600,7870494110,5850,5840,5850,5840,949
20240108,151500,7864949950,5840,5860,5870,5840,1650
20240108,151400,7855300390,5870,5860,5870,5850,2237
20240108,151300,7842202150,5860,5850,5860,5850,4221
20240108,151200,7817508410,5850,5840,5850,5840,1187
20240108,151100,7810566200,5840,5840,5850,5840,1013
20240108,151000,7804649280,5840,5850,5850,5830,598
20240108,150900,7801157110,5850,5850,5850,5840,967
20240108,150800,7795507290,5850,5840,5850,5840,1213
20240108,150700,7788418350,5840,5850,5850,5840,617
20240108,150600,7784813670,5840,5840,5840,5840,81
20240108,150500,7784340630,5840,5840,5840,5830,407
20240108,150400,7781965740,5840,5840,5850,5830,568
20240108,150300,7778643840,5840,5840,5840,5840,601
20240108,150200,7775134000,5850,5850,5850,5850,1890
20240108,150100,7764077500,5840,5850,5850,5830,7467
20240108,150000,7720479220,5850,5840,5850,5830,6653
20240108,145900,7681574850,5840,5830,5840,5830,1673
20240108,145800,7671810260,5840,5840,5840,5840,238
20240108,145700,7670420340,5840,5840,5850,5840,706
20240108,145600,7666297290,5840,5840,5840,5830,481
20240108,145500,7663489910,5830,5830,5840,5830,563
20240108,145400,7660207460,5830,5830,5840,5830,1331
20240108,145300,7652436530,5840,5830,5840,5830,1005
20240108,145200,7646577360,5820,5820,5820,5820,391
20240108,145100,7644301740,5830,5820,5830,5820,744
20240108,145000,7639970660,5820,5830,5830,5820,3788
20240108,144900,7617913980,5830,5830,5840,5820,498
20240108,144800,7615013130,5830,5840,5840,5820,159
20240108,144700,7614087520,5820,5820,5830,5820,764
20240108,144600,7609635820,5820,5820,5820,5820,166
20240108,144500,7608669700,5830,5830,5840,5810,526
20240108,144400,7605603410,5810,5830,5840,5810,2295
20240108,144300,7592247570,5820,5830,5840,5820,1294
20240108,144200,7584710640,5820,5830,5830,5820,1324
20240108,144100,7576997810,5830,5840,5840,5830,40
20240108,144000,7576764430,5840,5840,5840,5830,286
20240108,143900,7575097000,5840,5830,5840,5830,1947
20240108,143800,7563741150,5830,5840,5840,5830,420
20240108,143700,7561288770,5830,5840,5840,5830,798
20240108,143600,7556630120,5840,5830,5840,5830,680
20240108,143500,7552665700,5820,5830,5830,5820,671
20240108,143400,7548758610,5840,5840,5840,5830,1201
20240108,143300,7541746510,5830,5840,5850,5830,1364
20240108,143200,7533793280,5810,5880,5880,5800,52624
20240108,143100,7227788510,5880,5870,5890,5870,2506
20240108,143000,7213037690,5870,5880,5890,5870,496
20240108,142900,7210123880,5880,5870,5880,5870,243
20240108,142800,7208697460,5890,5870,5890,5870,54
20240108,142700,7208380440,5870,5890,5890,5870,776
20240108,142600,7203823550,5890,5870,5890,5870,1202
20240108,142500,7196764590,5870,5880,5880,5870,1784
20240108,142400,7186279460,5880,5880,5890,5880,370
20240108,142300,7184103800,5880,5900,5900,5880,127
20240108,142200,7183356010,5890,5900,5900,5890,129
20240108,142100,7182596180,5900,5890,5900,5890,270
20240108,142000,7181005870,5880,5890,5900,5880,2007
20240108,141900,7169171380,5890,5890,5890,5880,138
20240108,141800,7168358830,5890,5890,5890,5880,866
20240108,141700,7163263730,5880,5900,5900,5880,603
20240108,141600,7159713420,5900,5880,5900,5880,823
20240108,141500,7154866210,5880,5900,5900,5880,1032
20240108,141400,7148778980,5890,5900,5900,5880,2207
20240108,141300,7135779370,5900,5900,5900,5890,18
20240108,141200,7135673190,5900,5900,5900,5890,1559
20240108,141100,7126482720,5900,5900,5900,5900,42
20240108,141000,7126234920,5900,5900,5900,5890,1208
20240108,140900,7119109530,5900,5900,5910,5900,842
20240108,140800,7114141700,5900,5900,5900,5900,973
20240108,140700,7108401000,5900,5900,5900,5890,1112
20240108,140600,7101851070,5900,5900,5910,5890,2123
20240108,140500,7089327110,5900,5900,5900,5890,1056
20240108,140400,7083106060,5900,5910,5910,5890,4877
20240108,140300,7054329350,5900,5920,5930,5900,5482
20240108,140200,7021908160,5910,5900,5920,5900,4787
20240108,140100,6993615940,5900,5880,5900,5880,3304
20240108,140000,6974143390,5880,5870,5900,5870,8233
20240108,135900,6925652030,5870,5860,5870,5840,3452
20240108,135800,6905416380,5860,5870,5870,5860,245
20240108,135700,6903980170,5870,5870,5870,5860,298
20240108,135600,6902232570,5870,5860,5870,5860,28
20240108,135500,6902068470,5860,5860,5870,5860,193
20240108,135400,6900937480,5860,5860,5860,5860,125
20240108,135300,6900204980,5860,5860,5860,5850,514
20240108,135200,6897194910,5850,5860,5860,5850,1342
20240108,135100,6889344180,5860,5860,5860,5850,751
20240108,135000,6884950290,5860,5860,5860,5860,313
20240108,134900,6883116110,5860,5870,5870,5860,799
20240108,134800,6878433640,5870,5870,5870,5860,1016
20240108,134700,6872470350,5870,5870,5870,5860,186
20240108,134600,6871380190,5870,5870,5870,5860,885
20240108,134500,6866185250,5870,5880,5880,5870,819
20240108,134400,6861377480,5880,5890,5890,5880,209
20240108,134300,6860148490,5880,5880,5880,5880,37
20240108,134200,6859930930,5880,5890,5890,5880,404
20240108,134100,6857553040,5890,5890,5890,5890,23
20240108,134000,6857417570,5890,5890,5900,5890,293
20240108,133900,6855691750,5890,5880,5890,5870,738
20240108,133800,6851350510,5880,5870,5880,5870,495
20240108,133700,6848444760,5870,5880,5880,5870,414
20240108,133600,6846014290,5870,5900,5900,5870,787
20240108,133500,6841386480,5900,5900,5900,5890,674
20240108,133400,6837416510,5900,5900,5900,5890,1394
20240108,133300,6829193570,5900,5900,5900,5900,981
20240108,133200,6823405670,5890,5890,5900,5880,786
20240108,133100,6818778620,5890,5890,5890,5870,1631
20240108,133000,6809172410,5880,5870,5880,5870,814
20240108,132900,6804387750,5870,5870,5870,5870,875
20240108,132800,6799251500,5870,5880,5880,5870,837
20240108,132700,6794330440,5880,5880,5880,5880,178
20240108,132600,6793283800,5880,5870,5880,5870,65
20240108,132500,6792902200,5880,5890,5890,5880,1121
20240108,132400,6786299540,5890,5860,5890,5860,3864
20240108,132300,6763608490,5860,5860,5870,5850,2472
20240108,132200,6749122600,5860,5850,5860,5850,1998
20240108,132100,6737433270,5860,5860,5860,5850,317
20240108,132000,6735577320,5860,5870,5870,5860,1505
20240108,131900,6726756330,5860,5850,5870,5850,868
20240108,131800,6721663170,5870,5850,5870,5850,1806
20240108,131700,6711080970,5850,5840,5850,5840,2228
20240108,131600,6698050910,5850,5840,5860,5840,1555
20240108,131500,6688947050,5840,5850,5850,5840,409
20240108,131400,6686558100,5860,5850,5860,5850,326
20240108,131300,6684650990,5850,5850,5850,5840,1692
20240108,131200,6674769450,5850,5840,5850,5840,603
20240108,131100,6671246890,5840,5830,5850,5830,814
20240108,131000,6666495030,5840,5840,5840,5830,2282
20240108,130900,6653180990,5840,5850,5850,5840,2206
20240108,130800,6640297450,5850,5860,5860,5850,8307
20240108,130700,6591667640,5870,5870,5870,5870,101
20240108,130600,6591074770,5860,5860,5860,5860,769
20240108,130500,6586568430,5870,5860,5870,5860,131
20240108,130400,6585800660,5860,5870,5870,5860,3340
20240108,130300,6566220200,5870,5880,5880,5870,1940
20240108,130200,6554830930,5880,5880,5890,5880,1113
20240108,130100,6548286410,5870,5870,5880,5870,1421
20240108,130000,6539943440,5880,5890,5890,5870,2015
20240108,125900,6528094580,5880,5880,5900,5880,974
20240108,125800,6522367300,5880,5890,5900,5880,922
20240108,125700,6516936980,5900,5890,5900,5890,39
20240108,125600,6516707240,5890,5890,5890,5880,537
20240108,125500,6513547960,5890,5900,5900,5890,480
20240108,125400,6510720690,5880,5890,5900,5880,1848
20240108,125300,6499835810,5890,5900,5900,5890,2111
20240108,125200,6487396430,5900,5900,5910,5900,809
20240108,125100,6482622830,5900,5910,5910,5900,433
20240108,125000,6480064160,5910,5910,5910,5910,161
20240108,124900,6479112650,5900,5920,5920,5900,894
20240108,124800,6473829690,5920,5930,5930,5900,30243
20240108,124700,6294771180,5930,5920,5930,5920,4655
20240108,124600,6267195620,5920,5890,5920,5890,5396
20240108,124500,6235321160,5880,5890,5890,5880,269
20240108,124400,6233738810,5880,5890,5900,5880,133
20240108,124300,6232956720,5880,5900,5900,5880,6239
20240108,124200,6196219660,5890,5900,5900,5890,267
20240108,124100,6194644480,5890,5900,5910,5890,701
20240108,124000,6190510260,5900,5910,5910,5900,508
20240108,123900,6187513000,5910,5900,5910,5890,2009
20240108,123800,6175661190,5910,5910,5910,5900,1787
20240108,123700,6165111160,5910,5900,5910,5900,641
20240108,123600,6161328660,5900,5910,5910,5900,1301
20240108,123500,6153651070,5910,5890,5910,5880,13234
20240108,123400,6075570160,5890,5900,5900,5890,91
20240108,123300,6075034140,5890,5890,5900,5890,1214
20240108,123200,6067883670,5890,5900,5900,5890,853
20240108,123100,6062853900,5890,5890,5900,5890,720
20240108,123000,6058609900,5890,5890,5900,5890,2972
20240108,122900,6041104790,5890,5900,5900,5890,329
20240108,122800,6039166950,5890,5890,5900,5880,675
20240108,122700,6035188490,5900,5890,5900,5880,204
20240108,122600,6033987210,5890,5890,5900,5890,1087
20240108,122500,6027581360,5900,5890,5900,5880,697
20240108,122400,6023475200,5890,5890,5900,5880,7620
20240108,122300,5978552170,5890,5870,5890,5870,3376
20240108,122200,5958713260,5880,5870,5880,5870,1040
20240108,122100,5952608430,5880,5880,5880,5870,83
20240108,122000,5952121190,5870,5870,5880,5870,319
20240108,121900,5950248630,5880,5880,5880,5870,434
20240108,121800,5947701010,5880,5880,5880,5870,248
20240108,121700,5946244480,5880,5880,5880,5880,4
20240108,121600,5946220960,5880,5870,5880,5870,1984
20240108,121500,5934574850,5870,5870,5880,5870,2405
20240108,121400,5920435760,5870,5870,5870,5870,405
20240108,121300,5918058410,5870,5880,5880,5860,1706
20240108,121200,5908045820,5860,5860,5880,5860,178
20240108,121100,5907001170,5860,5870,5870,5860,646
20240108,121000,5903209490,5870,5870,5870,5870,3
20240108,120900,5903191880,5870,5860,5870,5860,315
20240108,120800,5901344640,5860,5870,5870,5860,141
20240108,120700,5900517960,5870,5870,5870,5870,2
20240108,120600,5900506220,5880,5870,5880,5870,697
20240108,120500,5896414800,5870,5870,5880,5870,178
20240108,120400,5895369910,5870,5880,5880,5870,237
20240108,120300,5893978490,5860,5860,5870,5860,2870
20240108,120200,5877138010,5850,5860,5860,5850,2615
20240108,120100,5861819250,5870,5870,5880,5860,764
20240108,120000,5857334580,5890,5890,5890,5880,166
20240108,115900,5856357860,5890,5860,5900,5850,9264
20240108,115800,5801836690,5860,5860,5870,5860,454
20240108,115700,5799176220,5860,5870,5870,5860,274
20240108,115600,5797569460,5870,5870,5870,5870,60
20240108,115500,5797217260,5860,5870,5880,5860,1330
20240108,115400,5789410260,5870,5880,5880,5870,192
20240108,115300,5788282990,5870,5870,5880,5870,498
20240108,115200,5785357920,5870,5870,5880,5860,2051
20240108,115100,5773318090,5870,5870,5880,5870,294
20240108,115000,5771592090,5880,5870,5890,5870,75
20240108,114900,5771151770,5880,5880,5890,5880,401
20240108,114800,5768793860,5880,5890,5890,5880,186
20240108,114700,5767700070,5890,5880,5890,5860,740
20240108,114600,5763355410,5880,5880,5890,5880,210
20240108,114500,5762120390,5880,5870,5880,5870,198
20240108,114400,5760958100,5880,5860,5880,5860,522
20240108,114300,5757895540,5860,5860,5870,5860,926
20240108,114200,5752469130,5860,5870,5880,5860,741
20240108,114100,5748123260,5870,5870,5870,5860,265
20240108,114000,5746567720,5870,5870,5870,5860,353
20240108,113900,5744498280,5880,5870,5880,5870,81
20240108,113800,5744022560,5870,5880,5880,5870,423
20240108,113700,5741535430,5880,5870,5880,5860,3978
20240108,113600,5718215220,5870,5870,5870,5870,1143
20240108,113500,5711505810,5880,5880,5880,5870,426
20240108,113400,5709001810,5890,5890,5910,5870,6360
20240108,113300,5671602490,5890,5900,5910,5890,452
20240108,113200,5668935690,5900,5910,5910,5900,18
20240108,113100,5668829460,5900,5900,5900,5900,184
20240108,113000,5667743860,5910,5900,5910,5900,54
20240108,112900,5667425000,5910,5930,5930,5910,1156
20240108,112800,5660585670,5920,5920,5930,5910,1648
20240108,112700,5650827970,5920,5900,5920,5900,3658
20240108,112600,5629204960,5900,5910,5910,5900,1056
20240108,112500,5622973530,5900,5900,5900,5900,1036
20240108,112400,5616861130,5900,5900,5910,5900,12
20240108,112300,5616790300,5910,5910,5910,5900,1042
20240108,112200,5610639160,5900,5910,5920,5900,505
20240108,112100,5607649820,5900,5900,5910,5900,243
20240108,112000,5606216100,5900,5900,5900,5900,272
20240108,111900,5604611300,5910,5890,5910,5890,202
20240108,111800,5603418620,5900,5910,5910,5900,229
20240108,111700,5602067410,5900,5910,5910,5900,1399
20240108,111600,5593813280,5910,5910,5920,5910,1429
20240108,111500,5585367860,5920,5920,5930,5910,161
20240108,111400,5584414330,5920,5910,5920,5910,469
20240108,111300,5581638070,5930,5940,5940,5920,1318
20240108,111200,5573828040,5940,5910,5950,5910,8220
20240108,111100,5525045680,5910,5890,5910,5880,1503
20240108,111000,5516179750,5890,5900,5900,5880,1137
20240108,110900,5509488990,5880,5900,5900,5880,279
20240108,110800,5507845730,5880,5890,5900,5880,1434
20240108,110700,5499399780,5890,5870,5910,5870,3257
20240108,110600,5480192950,5870,5870,5880,5860,2986
20240108,110500,5462676990,5870,5870,5880,5870,2369
20240108,110400,5448770860,5890,5890,5890,5870,1038
20240108,110300,5442665810,5890,5900,5910,5890,647
20240108,110200,5438847780,5900,5880,5910,5880,747
20240108,110100,5434446320,5890,5870,5890,5870,3189
20240108,110000,5415696800,5870,5910,5920,5860,11504
20240108,105900,5348034500,5910,5920,5920,5910,1183
20240108,105800,5341042630,5920,5920,5920,5910,127
20240108,105700,5340291820,5920,5910,5930,5910,597
20240108,105600,5336753660,5910,5920,5920,5910,2479
20240108,105500,5322088500,5920,5920,5930,5910,388
20240108,105400,5319792810,5930,5910,5930,5910,919
20240108,105300,5314358790,5920,5920,5930,5910,3599
20240108,105200,5293052920,5920,5940,5940,5920,2717
20240108,105100,5276944270,5930,5930,5940,5920,2382
20240108,105000,5262818640,5930,5950,5960,5930,2945
20240108,104900,5245309040,5950,5950,5960,5950,1874
20240108,104800,5234152870,5960,5960,5970,5950,1648
20240108,104700,5224333780,5960,5960,5960,5950,2114
20240108,104600,5211735120,5960,5960,5970,5950,2239
20240108,104500,5198390680,5960,5980,5980,5950,8101
20240108,104400,5150053060,5980,5940,5980,5940,11622
20240108,104300,5080794730,5940,5940,5950,5940,922
20240108,104200,5075318000,5940,5950,5950,5930,3183
20240108,104100,5056394490,5950,5930,5950,5930,15688
20240108,104000,4963270640,5930,5930,5930,5920,6607
20240108,103900,4924096800,5920,5910,5920,5910,2655
20240108,103800,4908392600,5900,5910,5920,5900,1503
20240108,103700,4899509400,5910,5920,5920,5910,1725
20240108,103600,4889300320,5920,5930,5930,5920,1456
20240108,103500,4880670820,5920,5900,5930,5880,18833
20240108,103400,4769543460,5890,5890,5900,5890,3431
20240108,103300,4749334170,5890,5920,5920,5890,2879
20240108,103200,4732325560,5920,5930,5940,5910,4838
20240108,103100,4703658900,5940,5940,5940,5930,7265
20240108,103000,4660508640,5920,5930,5940,5920,3655
20240108,102900,4638840870,5930,5930,5950,5930,3629
20240108,102800,4617288840,5940,5940,5950,5930,10316
20240108,102700,4555994410,5950,5920,5950,5910,11928
20240108,102600,4485243620,5920,5910,5930,5910,3101
20240108,102500,4466895560,5910,5900,5920,5880,15382
20240108,102400,4376167250,5900,5900,5910,5900,3512
20240108,102300,4355443600,5900,5880,5900,5870,4129
20240108,102200,4331137600,5870,5850,5870,5850,1642
20240108,102100,4321512980,5850,5850,5860,5840,3818
20240108,102000,4299177870,5860,5840,5880,5840,4761
20240108,101900,4271293170,5840,5850,5850,5810,9430
20240108,101800,4216289900,5850,5850,5860,5840,6829
20240108,101700,4176357880,5850,5870,5880,5850,2596
20240108,101600,4161142430,5870,5880,5890,5860,7737
20240108,101500,4115751860,5890,5900,5920,5880,6377
20240108,101400,4078161210,5900,5900,5900,5870,8103
20240108,101300,4030465730,5900,5920,5930,5880,9459
20240108,101200,3974561230,5900,5920,5930,5890,17120
20240108,101100,3873427680,5920,5920,5940,5910,5745
20240108,101000,3839401300,5930,5950,5950,5920,4854
20240108,100900,3810634650,5950,5930,5950,5920,5340
20240108,100800,3778948510,5930,5970,5990,5930,5965
20240108,100700,3743460930,5970,5970,5990,5950,16100
20240108,100600,3647539040,5980,6020,6020,5950,15384
20240108,100500,3555336720,6020,5930,6020,5930,61248
20240108,100400,3188817460,5930,5940,5950,5920,14583
20240108,100300,3102230800,5940,5910,5950,5900,10637
20240108,100200,3039111680,5900,5930,5940,5900,8016
20240108,100100,2991588270,5940,5950,5950,5880,15501
20240108,100000,2899879350,5950,5960,5980,5930,28152
20240108,095900,2732005200,5960,5940,5960,5910,27729
20240108,095800,2567352000,5950,5850,5950,5850,58682
20240108,095700,2220566800,5850,5830,5860,5830,6452
20240108,095600,2182862530,5830,5860,5870,5830,7912
20240108,095500,2136567570,5840,5810,5880,5800,63310
20240108,095400,1766421200,5810,5810,5820,5800,11225
20240108,095300,1701260440,5810,5800,5820,5800,8915
20240108,095200,1649475180,5810,5780,5810,5780,16605
20240108,095100,1553251990,5770,5770,5780,5730,5204
20240108,095000,1523253660,5760,5720,5760,5710,12345
20240108,094900,1452452540,5720,5730,5740,5720,4069
20240108,094800,1429140340,5730,5730,5740,5720,2681
20240108,094700,1413768040,5740,5760,5780,5730,3737
20240108,094600,1392263090,5750,5760,5760,5730,5204
20240108,094500,1362418790,5730,5730,5800,5710,22750
20240108,094400,1231021800,5730,5770,5790,5680,22951
20240108,094300,1099569280,5770,5710,5850,5690,57253
20240108,094200,769084970,5700,5660,5700,5650,16252
20240108,094100,676720870,5670,5660,5670,5650,3525
20240108,094000,656771410,5650,5650,5660,5640,1605
20240108,093900,647707860,5660,5650,5660,5640,2881
20240108,093800,631412700,5650,5630,5650,5630,797
20240108,093700,626910310,5650,5630,5650,5630,2525
20240108,093600,612654120,5620,5630,5640,5620,1082
20240108,093500,606568750,5630,5640,5650,5630,496
20240108,093400,603774470,5640,5650,5650,5630,807
20240108,093300,599223340,5650,5650,5650,5640,1268
20240108,093200,592060270,5650,5640,5660,5640,3438
20240108,093100,572622780,5650,5620,5650,5620,10062
20240108,093000,515855300,5630,5610,5630,5610,2511
20240108,092900,501752660,5610,5620,5620,5600,538
20240108,092800,498737240,5620,5620,5620,5600,625
20240108,092700,495229050,5620,5600,5620,5600,5190
20240108,092600,466118740,5610,5590,5610,5590,2268
20240108,092500,453423910,5590,5600,5610,5590,415
20240108,092400,451099750,5600,5590,5600,5590,1794
20240108,092300,441054970,5600,5600,5600,5580,534
20240108,092200,438066450,5600,5590,5600,5590,681
20240108,092100,434253620,5600,5600,5610,5590,565
20240108,092000,431088510,5600,5580,5600,5570,5642
20240108,091900,399522320,5580,5580,5580,5580,493
20240108,091800,396771380,5580,5560,5580,5560,930
20240108,091700,391596310,5560,5560,5560,5560,2650
20240108,091600,376862310,5570,5580,5580,5570,969
20240108,091500,371463010,5580,5590,5590,5570,1741
20240108,091400,361750480,5580,5580,5580,5580,380
20240108,091300,359630080,5580,5590,5590,5580,348
20240108,091200,357688090,5590,5600,5600,5580,1638
20240108,091100,348529540,5600,5580,5620,5570,12107
20240108,091000,280812820,5580,5600,5600,5580,2427
20240108,090900,267251520,5600,5590,5600,5590,906
20240108,090800,262179860,5600,5620,5620,5600,2510
20240108,090700,248104580,5610,5640,5670,5610,4956
20240108,090600,220151550,5660,5640,5670,5630,7225
20240108,090500,179347890,5640,5630,5650,5600,15166
20240108,090400,94007300,5630,5590,5630,5550,2716
20240108,090300,78799760,5590,5530,5590,5530,2047
20240108,090200,67432930,5530,5530,5540,5530,363
20240108,090100,65425440,5530,5540,5540,5500,1395
20240108,090000,57746620,5530,5500,5540,5500,10499