stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,185700,2034808010,2070,2070,2070,2070,26751
20240108,185600,2034808010,2070,2070,2070,2070,0
20240108,185500,2034808010,2070,2070,2070,2070,0
20240108,185400,2034808010,2070,2070,2070,2070,0
20240108,185300,2034808010,2070,2070,2070,2070,0
20240108,185200,2034808010,2070,2070,2070,2070,0
20240108,185100,2034808010,2070,2070,2070,2070,0
20240108,185000,2034808010,2070,2070,2070,2070,0
20240108,184900,2034808010,2070,2070,2070,2070,0
20240108,184800,2034808010,2070,2070,2070,2070,0
20240108,184700,2034808010,2070,2070,2070,2070,0
20240108,184600,2034808010,2070,2070,2070,2070,0
20240108,184500,2034808010,2070,2070,2070,2070,0
20240108,184400,2034808010,2070,2070,2070,2070,0
20240108,184300,2034808010,2070,2070,2070,2070,0
20240108,184200,2034808010,2070,2070,2070,2070,0
20240108,184100,2034808010,2070,2070,2070,2070,0
20240108,184000,2034808010,2070,2070,2070,2070,0
20240108,183900,2034808010,2070,2070,2070,2070,0
20240108,183800,2034808010,2070,2070,2070,2070,0
20240108,183700,2034808010,2070,2070,2070,2070,0
20240108,183600,2034808010,2070,2070,2070,2070,0
20240108,183500,2034808010,2070,2070,2070,2070,0
20240108,183400,2034808010,2070,2070,2070,2070,0
20240108,183300,2034808010,2070,2070,2070,2070,0
20240108,183200,2034808010,2070,2070,2070,2070,0
20240108,183100,2034808010,2070,2070,2070,2070,0
20240108,183000,2034808010,2070,2070,2070,2070,0
20240108,182900,2034808010,2070,2070,2070,2070,0
20240108,182800,2034808010,2070,2070,2070,2070,0
20240108,182700,2034808010,2070,2070,2070,2070,26751
20240108,182600,2034808010,2070,2070,2070,2070,0
20240108,182500,2034808010,2070,2070,2070,2070,0
20240108,182400,2034808010,2070,2070,2070,2070,0
20240108,182300,2034808010,2070,2070,2070,2070,0
20240108,182200,2034808010,2070,2070,2070,2070,0
20240108,182100,2034808010,2070,2070,2070,2070,0
20240108,182000,2034808010,2070,2070,2070,2070,0
20240108,181900,2034808010,2070,2070,2070,2070,0
20240108,181800,2034808010,2070,2070,2070,2070,0
20240108,181700,2034808010,2070,2070,2070,2070,0
20240108,181600,2034808010,2070,2070,2070,2070,0
20240108,181500,2034808010,2070,2070,2070,2070,0
20240108,181400,2034808010,2070,2070,2070,2070,0
20240108,181300,2034808010,2070,2070,2070,2070,0
20240108,181200,2034808010,2070,2070,2070,2070,0
20240108,181100,2034808010,2070,2070,2070,2070,0
20240108,181000,2034808010,2070,2070,2070,2070,0
20240108,180900,2034808010,2070,2070,2070,2070,0
20240108,180800,2034808010,2070,2070,2070,2070,0
20240108,180700,2034808010,2070,2070,2070,2070,0
20240108,180600,2034808010,2070,2070,2070,2070,0
20240108,180500,2034808010,2070,2070,2070,2070,0
20240108,180400,2034808010,2070,2070,2070,2070,0
20240108,180300,2034808010,2070,2070,2070,2070,0
20240108,180200,2034808010,2070,2070,2070,2070,0
20240108,180100,2034808010,2070,2070,2070,2070,0
20240108,180000,2034808010,2070,2070,2070,2070,0
20240108,175900,2034808010,2070,2070,2070,2070,0
20240108,175800,2034808010,2070,2070,2070,2070,0
20240108,175700,2034808010,2070,2070,2070,2070,26751
20240108,175600,2034808010,2070,2070,2070,2070,0
20240108,175500,2034808010,2070,2070,2070,2070,0
20240108,175400,2034808010,2070,2070,2070,2070,0
20240108,175300,2034808010,2070,2070,2070,2070,0
20240108,175200,2034808010,2070,2070,2070,2070,0
20240108,175100,2034808010,2070,2070,2070,2070,0
20240108,175000,2034808010,2070,2070,2070,2070,0
20240108,174900,2034808010,2070,2070,2070,2070,0
20240108,174800,2034808010,2070,2070,2070,2070,0
20240108,174700,2034808010,2070,2070,2070,2070,0
20240108,174600,2034808010,2070,2070,2070,2070,0
20240108,174500,2034808010,2070,2070,2070,2070,0
20240108,174400,2034808010,2070,2070,2070,2070,0
20240108,174300,2034808010,2070,2070,2070,2070,0
20240108,174200,2034808010,2070,2070,2070,2070,0
20240108,174100,2034808010,2070,2070,2070,2070,0
20240108,174000,2034808010,2070,2070,2070,2070,0
20240108,173900,2034808010,2070,2070,2070,2070,0
20240108,173800,2034808010,2070,2070,2070,2070,0
20240108,173700,2034808010,2070,2070,2070,2070,0
20240108,173600,2034808010,2070,2070,2070,2070,0
20240108,173500,2034808010,2070,2070,2070,2070,0
20240108,173400,2034808010,2070,2070,2070,2070,0
20240108,173300,2034808010,2070,2070,2070,2070,0
20240108,173200,2034808010,2070,2070,2070,2070,0
20240108,173100,2034808010,2070,2070,2070,2070,0
20240108,173000,2034808010,2070,2070,2070,2070,0
20240108,172900,2034808010,2070,2070,2070,2070,0
20240108,172800,2034808010,2070,2070,2070,2070,0
20240108,172700,2034808010,2070,2070,2070,2070,26751
20240108,172600,2034808010,2070,2070,2070,2070,0
20240108,172500,2034808010,2070,2070,2070,2070,0
20240108,172400,2034808010,2070,2070,2070,2070,0
20240108,172300,2034808010,2070,2070,2070,2070,0
20240108,172200,2034808010,2070,2070,2070,2070,0
20240108,172100,2034808010,2070,2070,2070,2070,0
20240108,172000,2034808010,2070,2070,2070,2070,0
20240108,171900,2034808010,2070,2070,2070,2070,0
20240108,171800,2034808010,2070,2070,2070,2070,0
20240108,171700,2034808010,2070,2070,2070,2070,0
20240108,171600,2034808010,2070,2070,2070,2070,0
20240108,171500,2034808010,2070,2070,2070,2070,0
20240108,171400,2034808010,2070,2070,2070,2070,0
20240108,171300,2034808010,2070,2070,2070,2070,0
20240108,171200,2034808010,2070,2070,2070,2070,0
20240108,171100,2034808010,2070,2070,2070,2070,0
20240108,171000,2034808010,2070,2070,2070,2070,0
20240108,170900,2034808010,2070,2070,2070,2070,0
20240108,170800,2034808010,2070,2070,2070,2070,0
20240108,170700,2034808010,2070,2070,2070,2070,0
20240108,170600,2034808010,2070,2070,2070,2070,0
20240108,170500,2034808010,2070,2070,2070,2070,0
20240108,170400,2034808010,2070,2070,2070,2070,0
20240108,170300,2034808010,2070,2070,2070,2070,0
20240108,170200,2034808010,2070,2070,2070,2070,0
20240108,170100,2034808010,2070,2070,2070,2070,0
20240108,170000,2034808010,2070,2070,2070,2070,0
20240108,165900,2034808010,2070,2070,2070,2070,0
20240108,165800,2034808010,2070,2070,2070,2070,0
20240108,165700,2034808010,2070,2070,2070,2070,26751
20240108,165600,2034808010,2070,2070,2070,2070,0
20240108,165500,2034808010,2070,2070,2070,2070,0
20240108,165400,2034808010,2070,2070,2070,2070,0
20240108,165300,2034808010,2070,2070,2070,2070,0
20240108,165200,2034808010,2070,2070,2070,2070,0
20240108,165100,2034808010,2070,2070,2070,2070,0
20240108,165000,2034808010,2070,2070,2070,2070,0
20240108,164900,2034808010,2070,2070,2070,2070,0
20240108,164800,2034808010,2070,2070,2070,2070,0
20240108,164700,2034808010,2070,2070,2070,2070,0
20240108,164600,2034808010,2070,2070,2070,2070,0
20240108,164500,2034808010,2070,2070,2070,2070,0
20240108,164400,2034808010,2070,2070,2070,2070,0
20240108,164300,2034808010,2070,2070,2070,2070,0
20240108,164200,2034808010,2070,2070,2070,2070,0
20240108,164100,2034808010,2070,2070,2070,2070,0
20240108,164000,2034808010,2070,2070,2070,2070,0
20240108,163900,2034808010,2070,2070,2070,2070,0
20240108,163800,2034808010,2070,2070,2070,2070,0
20240108,163700,2034808010,2070,2070,2070,2070,0
20240108,163600,2034808010,2070,2070,2070,2070,0
20240108,163500,2034808010,2070,2070,2070,2070,0
20240108,163400,2034808010,2070,2070,2070,2070,0
20240108,163300,2034808010,2070,2070,2070,2070,0
20240108,163200,2034808010,2070,2070,2070,2070,0
20240108,163100,2034808010,2070,2070,2070,2070,0
20240108,163000,2034808010,2070,2070,2070,2070,0
20240108,162900,2034808010,2070,2070,2070,2070,0
20240108,162800,2034808010,2070,2070,2070,2070,0
20240108,162700,2034808010,2070,2070,2070,2070,26751
20240108,162600,2034808010,2070,2070,2070,2070,0
20240108,162500,2034808010,2070,2070,2070,2070,0
20240108,162400,2034808010,2070,2070,2070,2070,0
20240108,162300,2034808010,2070,2070,2070,2070,0
20240108,162200,2034808010,2070,2070,2070,2070,0
20240108,162100,2034808010,2070,2070,2070,2070,0
20240108,162000,2034808010,2070,2070,2070,2070,0
20240108,161900,2034808010,2070,2070,2070,2070,0
20240108,161800,2034808010,2070,2070,2070,2070,0
20240108,161700,2034808010,2070,2070,2070,2070,0
20240108,161600,2034808010,2070,2070,2070,2070,0
20240108,161500,2034808010,2070,2070,2070,2070,0
20240108,161400,2034808010,2070,2070,2070,2070,0
20240108,161300,2034808010,2070,2070,2070,2070,0
20240108,161200,2034808010,2070,2070,2070,2070,0
20240108,161100,2034808010,2070,2070,2070,2070,0
20240108,161000,2034808010,2070,2070,2070,2070,0
20240108,160900,2034808010,2070,2070,2070,2070,0
20240108,160800,2034808010,2070,2070,2070,2070,0
20240108,160700,2034808010,2070,2070,2070,2070,0
20240108,160600,2034808010,2070,2070,2070,2070,0
20240108,160500,2034808010,2070,2070,2070,2070,0
20240108,160400,2034808010,2070,2070,2070,2070,0
20240108,160300,2034808010,2070,2070,2070,2070,0
20240108,160200,2034808010,2070,2070,2070,2070,0
20240108,160100,2034808010,2070,2070,2070,2070,0
20240108,160000,2034808010,2070,2070,2070,2070,0
20240108,155900,2034808010,2070,2070,2070,2070,0
20240108,155800,2034808010,2070,2070,2070,2070,0
20240108,155700,2034808010,2070,2070,2070,2070,26751
20240108,155600,2034808010,2070,2070,2070,2070,0
20240108,155500,2034808010,2070,2070,2070,2070,0
20240108,155400,2034808010,2070,2070,2070,2070,0
20240108,155300,2034808010,2070,2070,2070,2070,0
20240108,155200,2034808010,2070,2070,2070,2070,0
20240108,155100,2034808010,2070,2070,2070,2070,0
20240108,155000,2034808010,2070,2070,2070,2070,0
20240108,154900,2034808010,2070,2070,2070,2070,0
20240108,154800,2034808010,2070,2070,2070,2070,0
20240108,154700,2034808010,2070,2070,2070,2070,0
20240108,154600,2034808010,2070,2070,2070,2070,0
20240108,154500,2034808010,2070,2070,2070,2070,0
20240108,154400,2034808010,2070,2070,2070,2070,0
20240108,154300,2034808010,2070,2070,2070,2070,0
20240108,154200,2034808010,2070,2070,2070,2070,0
20240108,154100,2034808010,2070,2070,2070,2070,0
20240108,154000,2034808010,2070,2070,2070,2070,0
20240108,153900,2034808010,2070,2070,2070,2070,0
20240108,153800,2034808010,2070,2070,2070,2070,0
20240108,153700,2034808010,2070,2070,2070,2070,0
20240108,153600,2034808010,2070,2070,2070,2070,0
20240108,153500,2034808010,2070,2070,2070,2070,0
20240108,153400,2034808010,2070,2070,2070,2070,0
20240108,153300,2034808010,2070,2070,2070,2070,0
20240108,153200,2034808010,2070,2070,2070,2070,0
20240108,153100,2034808010,2070,2070,2070,2070,0
20240108,153000,2034808010,2070,2070,2070,2070,26751
20240108,152900,1979433440,2065,2065,2065,2065,0
20240108,152800,1979433440,2065,2065,2065,2065,0
20240108,152700,1979433440,2065,2065,2065,2065,0
20240108,152600,1979433440,2065,2065,2065,2065,0
20240108,152500,1979433440,2065,2065,2065,2065,0
20240108,152400,1979433440,2065,2065,2065,2065,0
20240108,152300,1979433440,2065,2065,2065,2065,0
20240108,152200,1979433440,2065,2065,2065,2065,0
20240108,152100,1979433440,2065,2065,2065,2065,0
20240108,152000,1979433440,2065,2065,2065,2065,0
20240108,151900,1979433440,2065,2065,2070,2060,7802
20240108,151800,1963322240,2060,2060,2065,2060,346
20240108,151700,1962608420,2065,2065,2065,2065,7375
20240108,151600,1947379045,2060,2065,2065,2060,1340
20240108,151500,1944617895,2065,2065,2065,2060,2410
20240108,151400,1939641825,2065,2065,2065,2065,1
20240108,151300,1939639760,2065,2060,2065,2060,10873
20240108,151200,1917241020,2060,2060,2060,2060,4690
20240108,151100,1907579620,2060,2060,2065,2060,8488
20240108,151000,1890094325,2060,2060,2065,2060,1383
20240108,150900,1887245340,2065,2065,2065,2060,3262
20240108,150800,1880524435,2065,2065,2065,2065,277
20240108,150700,1879952430,2065,2065,2065,2060,111
20240108,150600,1879723265,2065,2065,2065,2065,4
20240108,150500,1879715005,2065,2060,2065,2060,3217
20240108,150400,1873087950,2060,2060,2060,2060,3021
20240108,150300,1866864690,2065,2065,2065,2065,2
20240108,150200,1866860560,2065,2065,2065,2065,3106
20240108,150100,1860446670,2065,2055,2065,2055,14080
20240108,150000,1831441680,2060,2060,2060,2055,4090
20240108,145900,1823022285,2060,2060,2060,2060,103
20240108,145800,1822810105,2060,2055,2060,2055,193
20240108,145700,1822412580,2055,2055,2055,2055,2000
20240108,145600,1818302580,2055,2055,2055,2055,1500
20240108,145500,1815220080,2055,2055,2055,2055,4074
20240108,145400,1806848010,2060,2055,2060,2055,201
20240108,145300,1806434950,2055,2060,2060,2055,347
20240108,145200,1805721760,2055,2055,2055,2055,3609
20240108,145100,1798305265,2055,2055,2055,2055,2610
20240108,145000,1792941715,2055,2055,2055,2055,300
20240108,144900,1792325215,2055,2060,2060,2055,405
20240108,144800,1791491640,2055,2055,2055,2055,0
20240108,144700,1791491640,2055,2055,2060,2055,11728
20240108,144600,1767390595,2055,2060,2060,2055,8079
20240108,144500,1750784360,2060,2060,2060,2060,0
20240108,144400,1750784360,2060,2060,2060,2060,88
20240108,144300,1750603080,2060,2060,2060,2060,1026
20240108,144200,1748489520,2060,2060,2060,2060,456
20240108,144100,1747550160,2060,2060,2060,2060,1092
20240108,144000,1745300640,2060,2055,2060,2055,460
20240108,143900,1744353390,2060,2060,2060,2060,1536
20240108,143800,1741189230,2060,2060,2060,2060,6
20240108,143700,1741176870,2060,2060,2060,2060,4504
20240108,143600,1731898630,2055,2060,2060,2055,16100
20240108,143500,1698812630,2060,2060,2060,2060,127
20240108,143400,1698551010,2060,2065,2065,2060,75
20240108,143300,1698396365,2060,2065,2065,2060,2545
20240108,143200,1693153655,2060,2055,2060,2055,8941
20240108,143100,1674749230,2060,2060,2060,2060,1
20240108,143000,1674747170,2055,2060,2060,2055,255
20240108,142900,1674223135,2055,2055,2055,2055,560
20240108,142800,1673072335,2060,2060,2060,2060,48
20240108,142700,1672973455,2060,2055,2060,2055,154
20240108,142600,1672656965,2055,2060,2060,2055,1280
20240108,142500,1670026510,2060,2060,2060,2060,11
20240108,142400,1670003850,2060,2060,2060,2060,1123
20240108,142300,1667690470,2060,2060,2060,2055,1565
20240108,142200,1664468555,2060,2060,2060,2060,199
20240108,142100,1664058615,2060,2060,2060,2060,101
20240108,142000,1663850555,2060,2060,2060,2055,531
20240108,141900,1662757845,2060,2060,2060,2060,59
20240108,141800,1662636305,2060,2060,2060,2060,259
20240108,141700,1662102765,2060,2060,2065,2060,1669
20240108,141600,1658664620,2060,2060,2060,2060,1
20240108,141500,1658662560,2060,2060,2060,2060,1765
20240108,141400,1655026660,2060,2060,2060,2060,40
20240108,141300,1654944260,2060,2060,2060,2060,17
20240108,141200,1654909240,2060,2060,2060,2060,10
20240108,141100,1654888640,2060,2060,2060,2060,659
20240108,141000,1653531100,2060,2060,2060,2060,764
20240108,140900,1651957260,2060,2060,2060,2060,10
20240108,140800,1651936660,2055,2055,2055,2055,200
20240108,140700,1651525660,2055,2055,2055,2055,1
20240108,140600,1651523605,2060,2060,2060,2060,1200
20240108,140500,1649051605,2060,2060,2060,2060,1
20240108,140400,1649049545,2060,2060,2060,2060,100
20240108,140300,1648843545,2060,2060,2060,2060,8
20240108,140200,1648827065,2060,2060,2060,2060,201
20240108,140100,1648413005,2060,2060,2060,2055,652
20240108,140000,1647070385,2065,2060,2065,2060,2333
20240108,135900,1642264355,2060,2055,2060,2050,48340
20240108,135800,1543094380,2060,2060,2060,2060,264
20240108,135700,1542550540,2060,2060,2060,2060,0
20240108,135600,1542550540,2060,2060,2060,2060,5
20240108,135500,1542540240,2060,2055,2060,2055,104
20240108,135400,1542326405,2055,2055,2055,2055,1140
20240108,135300,1539983705,2060,2055,2060,2055,4711
20240108,135200,1530294045,2060,2055,2060,2055,5138
20240108,135100,1519735265,2055,2055,2055,2055,1
20240108,135000,1519733210,2055,2055,2055,2055,0
20240108,134900,1519733210,2055,2055,2055,2055,100
20240108,134800,1519527710,2060,2060,2060,2055,768
20240108,134700,1517945830,2060,2060,2060,2060,112
20240108,134600,1517715110,2060,2060,2060,2060,17
20240108,134500,1517680090,2055,2060,2060,2055,639
20240108,134400,1516366940,2055,2060,2060,2055,5
20240108,134300,1516356645,2060,2060,2060,2055,71
20240108,134200,1516210685,2060,2060,2060,2055,239
20240108,134100,1515718425,2060,2060,2060,2055,124
20240108,134000,1515463085,2060,2060,2060,2055,121
20240108,133900,1515214325,2060,2060,2060,2060,153
20240108,133800,1514899145,2060,2060,2060,2060,3
20240108,133700,1514892965,2055,2060,2060,2055,2464
20240108,133600,1509821565,2060,2060,2060,2060,0
20240108,133500,1509821565,2060,2060,2060,2055,1153
20240108,133400,1507446590,2060,2060,2060,2060,197
20240108,133300,1507040770,2060,2060,2060,2060,2830
20240108,133200,1501210970,2060,2060,2060,2060,3
20240108,133100,1501204790,2055,2055,2055,2055,1
20240108,133000,1501202735,2060,2060,2060,2060,6
20240108,132900,1501190375,2060,2055,2060,2055,113
20240108,132800,1500958130,2055,2055,2055,2055,35
20240108,132700,1500886205,2055,2060,2060,2055,10823
20240108,132600,1478635310,2060,2060,2060,2060,602
20240108,132500,1477395190,2060,2060,2065,2060,2368
20240108,132400,1472514805,2055,2060,2060,2055,3848
20240108,132300,1464604335,2060,2065,2065,2060,195
20240108,132200,1464202385,2060,2060,2060,2060,2735
20240108,132100,1458568285,2060,2060,2060,2060,46
20240108,132000,1458473525,2060,2060,2060,2060,2008
20240108,131900,1454337045,2060,2065,2065,2060,2574
20240108,131800,1449031920,2065,2055,2065,2055,7705
20240108,131700,1433161350,2055,2055,2060,2055,790
20240108,131600,1431537895,2060,2060,2060,2060,140
20240108,131500,1431249495,2055,2055,2055,2055,0
20240108,131400,1431249495,2055,2055,2055,2055,1000
20240108,131300,1429194495,2055,2055,2055,2055,845
20240108,131200,1427458020,2055,2060,2060,2055,1016
20240108,131100,1425365105,2065,2065,2065,2065,0
20240108,131000,1425365105,2065,2065,2065,2060,259
20240108,130900,1424831270,2065,2065,2065,2060,2067
20240108,130800,1420568425,2065,2060,2065,2060,2287
20240108,130700,1415857175,2060,2060,2060,2060,1917
20240108,130600,1411908155,2060,2065,2065,2060,27
20240108,130500,1411852420,2065,2060,2065,2060,2200
20240108,130400,1407319920,2065,2060,2065,2060,5328
20240108,130300,1396317605,2060,2065,2065,2060,561
20240108,130200,1395160140,2060,2060,2060,2060,1
20240108,130100,1395158080,2060,2060,2060,2060,500
20240108,130000,1394128080,2060,2060,2065,2060,67
20240108,125900,1393990035,2060,2060,2060,2060,8
20240108,125800,1393973555,2065,2065,2065,2065,6
20240108,125700,1393961165,2065,2065,2065,2065,31
20240108,125600,1393897150,2065,2065,2065,2060,77
20240108,125500,1393738400,2065,2065,2065,2065,110
20240108,125400,1393511250,2065,2065,2065,2065,1033
20240108,125300,1391378105,2070,2065,2070,2065,61
20240108,125200,1391252135,2065,2065,2065,2065,1
20240108,125100,1391250070,2065,2065,2065,2065,2051
20240108,125000,1387014755,2065,2070,2070,2065,85
20240108,124900,1386839055,2065,2065,2065,2065,3851
20240108,124800,1378886740,2065,2065,2070,2065,3571
20240108,124700,1371512620,2065,2065,2065,2065,1714
20240108,124600,1367973210,2065,2065,2065,2065,5104
20240108,124500,1357433450,2070,2065,2070,2065,3557
20240108,124400,1350088195,2070,2070,2070,2070,0
20240108,124300,1350088195,2070,2070,2070,2065,50
20240108,124200,1349984915,2065,2065,2065,2065,371
20240108,124100,1349218800,2070,2070,2070,2070,1
20240108,124000,1349216730,2070,2065,2070,2065,270
20240108,123900,1348657880,2065,2065,2065,2065,112
20240108,123800,1348426600,2065,2070,2070,2065,327
20240108,123700,1347751340,2070,2070,2070,2065,3283
20240108,123600,1340969935,2065,2065,2070,2065,2692
20240108,123500,1335410950,2065,2065,2065,2065,8
20240108,123400,1335394430,2070,2065,2070,2065,2500
20240108,123300,1330231925,2065,2060,2065,2060,1311
20240108,123200,1327525165,2060,2065,2065,2060,66
20240108,123100,1327389030,2060,2060,2060,2060,1
20240108,123000,1327386970,2060,2060,2060,2060,0
20240108,122900,1327386970,2060,2060,2065,2060,224
20240108,122800,1326924690,2060,2055,2065,2055,192
20240108,122700,1326530090,2055,2060,2060,2055,201
20240108,122600,1326117030,2055,2055,2055,2055,30
20240108,122500,1326055380,2055,2060,2060,2055,1617
20240108,122400,1322729310,2065,2065,2065,2065,221
20240108,122300,1322272945,2065,2060,2065,2060,101
20240108,122200,1322064880,2060,2060,2060,2060,54
20240108,122100,1321953640,2060,2060,2060,2060,202
20240108,122000,1321537520,2060,2065,2065,2060,690
20240108,121900,1320112855,2060,2055,2060,2055,226
20240108,121800,1319647305,2060,2060,2060,2060,5
20240108,121700,1319637005,2065,2060,2065,2060,2235
20240108,121600,1315032730,2060,2055,2065,2055,3826
20240108,121500,1307138495,2055,2060,2060,2055,84
20240108,121400,1306965640,2065,2060,2065,2055,5505
20240108,121300,1295604765,2060,2060,2060,2060,652
20240108,121200,1294261645,2055,2055,2055,2055,2143
20240108,121100,1289857780,2055,2060,2060,2055,60
20240108,121000,1289734220,2060,2055,2060,2055,181
20240108,120900,1289361525,2055,2055,2060,2055,1022
20240108,120800,1287258890,2055,2055,2060,2055,454
20240108,120700,1286323705,2055,2055,2055,2055,100
20240108,120600,1286118205,2055,2055,2055,2055,21
20240108,120500,1286075050,2055,2060,2060,2055,34
20240108,120400,1286005130,2055,2060,2060,2055,266
20240108,120300,1285457205,2065,2065,2065,2065,1
20240108,120200,1285455140,2060,2060,2060,2060,4087
20240108,120100,1277035920,2060,2060,2065,2060,316
20240108,120000,1276384930,2060,2065,2065,2060,10010
20240108,115900,1255764280,2065,2065,2065,2060,672
20240108,115800,1254376660,2060,2060,2060,2060,32
20240108,115700,1254310740,2060,2060,2060,2060,1411
20240108,115600,1251404080,2060,2065,2065,2055,800
20240108,115500,1249756130,2060,2060,2065,2060,543
20240108,115400,1248635050,2055,2060,2060,2055,10009
20240108,115300,1228062445,2060,2065,2065,2060,4256
20240108,115200,1219291550,2060,2060,2060,2060,384
20240108,115100,1218500510,2060,2060,2060,2060,9
20240108,115000,1218481970,2060,2060,2060,2060,100
20240108,114900,1218275970,2060,2060,2060,2060,15
20240108,114800,1218245070,2060,2065,2070,2060,1541
20240108,114700,1215067950,2065,2065,2065,2065,409
20240108,114600,1214223365,2065,2065,2070,2065,312
20240108,114500,1213579025,2065,2065,2065,2065,1029
20240108,114400,1211454140,2065,2065,2065,2065,162
20240108,114300,1211119610,2070,2065,2070,2060,2400
20240108,114200,1206175525,2060,2065,2065,2060,963
20240108,114100,1204190245,2065,2070,2070,2060,334
20240108,114000,1203500645,2065,2070,2070,2065,109
20240108,113900,1203275060,2065,2065,2065,2060,1021
20240108,113800,1201171080,2065,2060,2065,2060,894
20240108,113700,1199329330,2065,2060,2065,2060,107
20240108,113600,1199108410,2070,2065,2070,2055,8645
20240108,113500,1181296610,2065,2065,2070,2065,63
20240108,113400,1181166510,2065,2065,2065,2065,282
20240108,113300,1180584180,2065,2065,2070,2065,420
20240108,113200,1179715820,2065,2070,2070,2065,13
20240108,113100,1179688970,2065,2065,2070,2065,1561
20240108,113000,1176460505,2065,2065,2065,2065,35
20240108,112900,1176388230,2070,2070,2070,2070,57
20240108,112800,1176270240,2070,2065,2070,2065,450
20240108,112700,1175338950,2065,2065,2065,2065,13
20240108,112600,1175312105,2065,2065,2065,2065,2044
20240108,112500,1171091245,2065,2065,2065,2065,11
20240108,112400,1171068530,2060,2065,2070,2060,1451
20240108,112300,1168072330,2060,2065,2065,2060,235
20240108,112200,1167587230,2065,2065,2065,2060,1053
20240108,112100,1165412850,2070,2065,2070,2065,678
20240108,112000,1164011305,2065,2060,2065,2060,73
20240108,111900,1163860605,2065,2065,2070,2065,18909
20240108,111800,1124754240,2065,2065,2065,2060,231
20240108,111700,1124278130,2060,2060,2060,2060,544
20240108,111600,1123157490,2060,2070,2070,2060,332
20240108,111500,1122470320,2070,2065,2070,2055,26848
20240108,111400,1066987580,2065,2060,2065,2060,6140
20240108,111300,1054339130,2060,2060,2060,2060,8
20240108,111200,1054322650,2060,2060,2060,2060,12
20240108,111100,1054297930,2065,2065,2065,2060,1498
20240108,111000,1051204695,2065,2065,2065,2060,442
20240108,110900,1050291975,2060,2060,2060,2060,8
20240108,110800,1050275495,2060,2060,2060,2060,616
20240108,110700,1049006535,2060,2060,2065,2060,1054
20240108,110600,1046834245,2060,2060,2060,2060,11
20240108,110500,1046811585,2055,2060,2060,2055,6516
20240108,110400,1033390320,2060,2055,2060,2055,425
20240108,110300,1032514945,2055,2060,2060,2055,9857
20240108,110200,1012209535,2060,2060,2060,2060,304
20240108,110100,1011583295,2055,2055,2055,2055,14085
20240108,110000,982638620,2055,2060,2060,2055,8152
20240108,105900,965845510,2060,2060,2065,2060,171
20240108,105800,965493190,2060,2060,2065,2060,119
20240108,105700,965248030,2060,2060,2060,2060,824
20240108,105600,963550590,2060,2060,2065,2060,109
20240108,105500,963326045,2060,2060,2060,2060,23
20240108,105400,963278665,2060,2065,2065,2060,5279
20240108,105300,952403860,2065,2065,2065,2065,53
20240108,105200,952294415,2060,2060,2060,2060,513
20240108,105100,951237635,2060,2065,2065,2060,19726
20240108,105000,910597815,2065,2065,2065,2065,1213
20240108,104900,908092970,2070,2065,2070,2065,444
20240108,104800,907173925,2070,2070,2070,2065,2144
20240108,104700,902746060,2070,2070,2070,2065,28
20240108,104600,902688230,2070,2060,2070,2060,478
20240108,104500,901703540,2060,2060,2065,2060,10486
20240108,104400,880050050,2065,2060,2065,2055,17846
20240108,104300,843255275,2055,2055,2055,2055,2
20240108,104200,843251165,2055,2060,2065,2055,9120
20240108,104100,824463585,2060,2060,2060,2060,12
20240108,104000,824438865,2060,2060,2065,2060,1132
20240108,103900,822106940,2060,2060,2065,2060,2536
20240108,103800,816882755,2060,2065,2065,2060,28769
20240108,103700,757476870,2065,2070,2070,2065,32
20240108,103600,757410740,2065,2070,2070,2065,34
20240108,103500,757340520,2065,2070,2070,2065,58
20240108,103400,757220500,2065,2065,2070,2065,543
20240108,103300,756096705,2070,2070,2070,2065,1534
20240108,103200,752921335,2065,2065,2065,2065,8
20240108,103100,752904815,2065,2065,2065,2065,1262
20240108,103000,750298785,2065,2065,2070,2065,374
20240108,102900,749526225,2070,2065,2070,2065,297
20240108,102800,748912895,2065,2065,2070,2065,4234
20240108,102700,740166190,2070,2065,2070,2065,791
20240108,102600,738530160,2070,2070,2070,2065,3376
20240108,102500,731542850,2065,2065,2065,2065,209
20240108,102400,731111265,2065,2065,2065,2065,87
20240108,102300,730931610,2065,2065,2070,2065,2437
20240108,102200,725889850,2065,2065,2065,2065,307
20240108,102100,725255895,2065,2060,2065,2060,31
20240108,102000,725191985,2060,2065,2065,2060,3729
20240108,101900,717497505,2065,2060,2065,2060,131
20240108,101800,717227000,2060,2060,2060,2060,1604
20240108,101700,713922760,2065,2060,2065,2060,1357
20240108,101600,711125710,2065,2060,2065,2060,1132
20240108,101500,708789690,2065,2060,2065,2060,992
20240108,101400,706743710,2060,2060,2060,2060,1006
20240108,101300,704671350,2060,2060,2060,2060,29
20240108,101200,704611610,2060,2065,2065,2060,14
20240108,101100,704582755,2065,2065,2065,2060,1379
20240108,101000,701740505,2065,2065,2065,2065,5828
20240108,100900,689705685,2065,2065,2065,2065,200
20240108,100800,689292685,2070,2070,2070,2070,100
20240108,100700,689085685,2070,2070,2070,2070,231
20240108,100600,688607515,2065,2070,2070,2065,50
20240108,100500,688504070,2065,2070,2070,2065,1383
20240108,100400,685647600,2065,2065,2070,2065,2565
20240108,100300,680343320,2070,2070,2070,2065,121
20240108,100200,680092900,2070,2070,2070,2070,502
20240108,100100,679053760,2070,2065,2070,2065,2243
20240108,100000,674411720,2070,2065,2070,2065,1252
20240108,095900,671820355,2065,2065,2065,2065,1562
20240108,095800,668594825,2065,2070,2070,2065,7139
20240108,095700,653817350,2070,2065,2070,2065,3746
20240108,095600,646063155,2065,2070,2070,2065,9885
20240108,095500,625618830,2070,2075,2075,2070,452
20240108,095400,624682965,2075,2075,2080,2075,1064
20240108,095300,622475160,2075,2075,2075,2075,1282
20240108,095200,619815010,2075,2075,2080,2075,4891
20240108,095100,609663615,2075,2075,2075,2070,14719
20240108,095000,579140770,2075,2075,2075,2070,26647
20240108,094900,523848270,2075,2070,2075,2070,7911
20240108,094800,507471495,2070,2070,2075,2070,720
20240108,094700,505980130,2070,2070,2070,2070,2137
20240108,094600,501556540,2070,2070,2070,2070,2064
20240108,094500,497284060,2070,2070,2075,2070,702
20240108,094400,495828855,2070,2070,2075,2065,1109
20240108,094300,493534210,2065,2065,2075,2065,23340
20240108,094200,445219625,2065,2065,2065,2065,0
20240108,094100,445219625,2065,2065,2070,2065,7409
20240108,094000,429920015,2065,2065,2070,2060,5593
20240108,093900,418374070,2065,2070,2070,2065,2668
20240108,093800,412862115,2070,2070,2070,2065,916
20240108,093700,410967745,2070,2065,2070,2065,4318
20240108,093600,402049485,2065,2070,2070,2065,1786
20240108,093500,398359620,2070,2070,2070,2070,1135
20240108,093400,396010170,2070,2070,2070,2065,6717
20240108,093300,382106280,2070,2070,2070,2070,577
20240108,093200,380911890,2070,2065,2070,2065,9849
20240108,093100,360573560,2065,2065,2065,2055,535
20240108,093000,359472265,2065,2060,2065,2060,1506
20240108,092900,356369900,2055,2055,2055,2055,0
20240108,092800,356369900,2055,2055,2065,2055,4325
20240108,092700,347456835,2060,2060,2060,2055,1840
20240108,092600,343668940,2060,2065,2065,2060,1887
20240108,092500,339779180,2065,2060,2065,2055,11516
20240108,092400,316059705,2060,2060,2060,2060,783
20240108,092300,314446725,2060,2060,2065,2060,1904
20240108,092200,310520975,2065,2060,2065,2060,1483
20240108,092100,307462450,2060,2060,2065,2060,2814
20240108,092000,301663110,2060,2055,2060,2055,9749
20240108,091900,281608370,2055,2055,2055,2055,518
20240108,091800,280543880,2055,2065,2065,2055,7333
20240108,091700,265425775,2060,2060,2060,2060,577
20240108,091600,264237155,2065,2060,2065,2060,8214
20240108,091500,247316295,2065,2065,2065,2060,8101
20240108,091400,230588185,2070,2070,2070,2065,5987
20240108,091300,218195100,2065,2070,2070,2065,8222
20240108,091200,201191560,2070,2065,2070,2065,8160
20240108,091100,184341110,2065,2060,2065,2060,916
20240108,091000,182452420,2060,2065,2065,2055,6847
20240108,090900,168372350,2060,2065,2065,2060,12913
20240108,090800,141766425,2065,2065,2070,2065,6450
20240108,090700,128428850,2065,2065,2065,2065,2909
20240108,090600,122421765,2065,2060,2065,2060,165
20240108,090500,122081750,2060,2065,2065,2060,3124
20240108,090400,115640940,2060,2055,2060,2055,10168
20240108,090300,94744860,2055,2060,2060,2055,3142
20240108,090200,88279905,2055,2050,2055,2050,5450
20240108,090100,77081365,2050,2050,2060,2045,26618
20240108,090000,22522225,2055,2060,2060,2050,10951