stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,183400,5943129610,2100,2100,2100,2100,45896
20240115,183300,5943129610,2100,2100,2100,2100,0
20240115,183200,5943129610,2100,2100,2100,2100,0
20240115,183100,5943129610,2100,2100,2100,2100,0
20240115,183000,5943129610,2100,2100,2100,2100,0
20240115,182900,5943129610,2100,2100,2100,2100,0
20240115,182800,5943129610,2100,2100,2100,2100,0
20240115,182700,5943129610,2100,2100,2100,2100,0
20240115,182600,5943129610,2100,2100,2100,2100,0
20240115,182500,5943129610,2100,2100,2100,2100,0
20240115,182400,5943129610,2100,2100,2100,2100,0
20240115,182300,5943129610,2100,2100,2100,2100,0
20240115,182200,5943129610,2100,2100,2100,2100,0
20240115,182100,5943129610,2100,2100,2100,2100,0
20240115,182000,5943129610,2100,2100,2100,2100,0
20240115,181900,5943129610,2100,2100,2100,2100,0
20240115,181800,5943129610,2100,2100,2100,2100,0
20240115,181700,5943129610,2100,2100,2100,2100,0
20240115,181600,5943129610,2100,2100,2100,2100,0
20240115,181500,5943129610,2100,2100,2100,2100,0
20240115,181400,5943129610,2100,2100,2100,2100,0
20240115,181300,5943129610,2100,2100,2100,2100,0
20240115,181200,5943129610,2100,2100,2100,2100,0
20240115,181100,5943129610,2100,2100,2100,2100,0
20240115,181000,5943129610,2100,2100,2100,2100,0
20240115,180900,5943129610,2100,2100,2100,2100,0
20240115,180800,5943129610,2100,2100,2100,2100,0
20240115,180700,5943129610,2100,2100,2100,2100,0
20240115,180600,5943129610,2100,2100,2100,2100,0
20240115,180500,5943129610,2100,2100,2100,2100,0
20240115,180400,5943129610,2100,2100,2100,2100,45896
20240115,180300,5943129610,2100,2100,2100,2100,0
20240115,180200,5943129610,2100,2100,2100,2100,0
20240115,180100,5943129610,2100,2100,2100,2100,0
20240115,180000,5943129610,2100,2100,2100,2100,0
20240115,175900,5943129610,2100,2100,2100,2100,0
20240115,175800,5943129610,2100,2100,2100,2100,0
20240115,175700,5943129610,2100,2100,2100,2100,0
20240115,175600,5943129610,2100,2100,2100,2100,0
20240115,175500,5943129610,2100,2100,2100,2100,0
20240115,175400,5943129610,2100,2100,2100,2100,0
20240115,175300,5943129610,2100,2100,2100,2100,0
20240115,175200,5943129610,2100,2100,2100,2100,0
20240115,175100,5943129610,2100,2100,2100,2100,0
20240115,175000,5943129610,2100,2100,2100,2100,0
20240115,174900,5943129610,2100,2100,2100,2100,0
20240115,174800,5943129610,2100,2100,2100,2100,0
20240115,174700,5943129610,2100,2100,2100,2100,0
20240115,174600,5943129610,2100,2100,2100,2100,0
20240115,174500,5943129610,2100,2100,2100,2100,0
20240115,174400,5943129610,2100,2100,2100,2100,0
20240115,174300,5943129610,2100,2100,2100,2100,0
20240115,174200,5943129610,2100,2100,2100,2100,0
20240115,174100,5943129610,2100,2100,2100,2100,0
20240115,174000,5943129610,2100,2100,2100,2100,0
20240115,173900,5943129610,2100,2100,2100,2100,0
20240115,173800,5943129610,2100,2100,2100,2100,0
20240115,173700,5943129610,2100,2100,2100,2100,0
20240115,173600,5943129610,2100,2100,2100,2100,0
20240115,173500,5943129610,2100,2100,2100,2100,0
20240115,173400,5943129610,2100,2100,2100,2100,45896
20240115,173300,5943129610,2100,2100,2100,2100,0
20240115,173200,5943129610,2100,2100,2100,2100,0
20240115,173100,5943129610,2100,2100,2100,2100,0
20240115,173000,5943129610,2100,2100,2100,2100,0
20240115,172900,5943129610,2100,2100,2100,2100,0
20240115,172800,5943129610,2100,2100,2100,2100,0
20240115,172700,5943129610,2100,2100,2100,2100,0
20240115,172600,5943129610,2100,2100,2100,2100,0
20240115,172500,5943129610,2100,2100,2100,2100,0
20240115,172400,5943129610,2100,2100,2100,2100,0
20240115,172300,5943129610,2100,2100,2100,2100,0
20240115,172200,5943129610,2100,2100,2100,2100,0
20240115,172100,5943129610,2100,2100,2100,2100,0
20240115,172000,5943129610,2100,2100,2100,2100,0
20240115,171900,5943129610,2100,2100,2100,2100,0
20240115,171800,5943129610,2100,2100,2100,2100,0
20240115,171700,5943129610,2100,2100,2100,2100,0
20240115,171600,5943129610,2100,2100,2100,2100,0
20240115,171500,5943129610,2100,2100,2100,2100,0
20240115,171400,5943129610,2100,2100,2100,2100,0
20240115,171300,5943129610,2100,2100,2100,2100,0
20240115,171200,5943129610,2100,2100,2100,2100,0
20240115,171100,5943129610,2100,2100,2100,2100,0
20240115,171000,5943129610,2100,2100,2100,2100,0
20240115,170900,5943129610,2100,2100,2100,2100,0
20240115,170800,5943129610,2100,2100,2100,2100,0
20240115,170700,5943129610,2100,2100,2100,2100,0
20240115,170600,5943129610,2100,2100,2100,2100,0
20240115,170500,5943129610,2100,2100,2100,2100,0
20240115,170400,5943129610,2100,2100,2100,2100,45896
20240115,170300,5943129610,2100,2100,2100,2100,0
20240115,170200,5943129610,2100,2100,2100,2100,0
20240115,170100,5943129610,2100,2100,2100,2100,0
20240115,170000,5943129610,2100,2100,2100,2100,0
20240115,165900,5943129610,2100,2100,2100,2100,0
20240115,165800,5943129610,2100,2100,2100,2100,0
20240115,165700,5943129610,2100,2100,2100,2100,0
20240115,165600,5943129610,2100,2100,2100,2100,0
20240115,165500,5943129610,2100,2100,2100,2100,0
20240115,165400,5943129610,2100,2100,2100,2100,0
20240115,165300,5943129610,2100,2100,2100,2100,0
20240115,165200,5943129610,2100,2100,2100,2100,0
20240115,165100,5943129610,2100,2100,2100,2100,0
20240115,165000,5943129610,2100,2100,2100,2100,0
20240115,164900,5943129610,2100,2100,2100,2100,0
20240115,164800,5943129610,2100,2100,2100,2100,0
20240115,164700,5943129610,2100,2100,2100,2100,0
20240115,164600,5943129610,2100,2100,2100,2100,0
20240115,164500,5943129610,2100,2100,2100,2100,0
20240115,164400,5943129610,2100,2100,2100,2100,0
20240115,164300,5943129610,2100,2100,2100,2100,0
20240115,164200,5943129610,2100,2100,2100,2100,0
20240115,164100,5943129610,2100,2100,2100,2100,0
20240115,164000,5943129610,2100,2100,2100,2100,0
20240115,163900,5943129610,2100,2100,2100,2100,0
20240115,163800,5943129610,2100,2100,2100,2100,0
20240115,163700,5943129610,2100,2100,2100,2100,0
20240115,163600,5943129610,2100,2100,2100,2100,0
20240115,163500,5943129610,2100,2100,2100,2100,0
20240115,163400,5943129610,2100,2100,2100,2100,45896
20240115,163300,5943129610,2100,2100,2100,2100,0
20240115,163200,5943129610,2100,2100,2100,2100,0
20240115,163100,5943129610,2100,2100,2100,2100,0
20240115,163000,5943129610,2100,2100,2100,2100,0
20240115,162900,5943129610,2100,2100,2100,2100,0
20240115,162800,5943129610,2100,2100,2100,2100,0
20240115,162700,5943129610,2100,2100,2100,2100,0
20240115,162600,5943129610,2100,2100,2100,2100,0
20240115,162500,5943129610,2100,2100,2100,2100,0
20240115,162400,5943129610,2100,2100,2100,2100,0
20240115,162300,5943129610,2100,2100,2100,2100,0
20240115,162200,5943129610,2100,2100,2100,2100,0
20240115,162100,5943129610,2100,2100,2100,2100,0
20240115,162000,5943129610,2100,2100,2100,2100,0
20240115,161900,5943129610,2100,2100,2100,2100,0
20240115,161800,5943129610,2100,2100,2100,2100,0
20240115,161700,5943129610,2100,2100,2100,2100,0
20240115,161600,5943129610,2100,2100,2100,2100,0
20240115,161500,5943129610,2100,2100,2100,2100,0
20240115,161400,5943129610,2100,2100,2100,2100,0
20240115,161300,5943129610,2100,2100,2100,2100,0
20240115,161200,5943129610,2100,2100,2100,2100,0
20240115,161100,5943129610,2100,2100,2100,2100,0
20240115,161000,5943129610,2100,2100,2100,2100,0
20240115,160900,5943129610,2100,2100,2100,2100,0
20240115,160800,5943129610,2100,2100,2100,2100,0
20240115,160700,5943129610,2100,2100,2100,2100,0
20240115,160600,5943129610,2100,2100,2100,2100,0
20240115,160500,5943129610,2100,2100,2100,2100,0
20240115,160400,5943129610,2100,2100,2100,2100,45896
20240115,160300,5943129610,2100,2100,2100,2100,0
20240115,160200,5943129610,2100,2100,2100,2100,0
20240115,160100,5943129610,2100,2100,2100,2100,0
20240115,160000,5943129610,2100,2100,2100,2100,0
20240115,155900,5943129610,2100,2100,2100,2100,0
20240115,155800,5943129610,2100,2100,2100,2100,0
20240115,155700,5943129610,2100,2100,2100,2100,0
20240115,155600,5943129610,2100,2100,2100,2100,0
20240115,155500,5943129610,2100,2100,2100,2100,0
20240115,155400,5943129610,2100,2100,2100,2100,0
20240115,155300,5943129610,2100,2100,2100,2100,0
20240115,155200,5943129610,2100,2100,2100,2100,0
20240115,155100,5943129610,2100,2100,2100,2100,0
20240115,155000,5943129610,2100,2100,2100,2100,0
20240115,154900,5943129610,2100,2100,2100,2100,0
20240115,154800,5943129610,2100,2100,2100,2100,0
20240115,154700,5943129610,2100,2100,2100,2100,0
20240115,154600,5943129610,2100,2100,2100,2100,0
20240115,154500,5943129610,2100,2100,2100,2100,0
20240115,154400,5943129610,2100,2100,2100,2100,0
20240115,154300,5943129610,2100,2100,2100,2100,0
20240115,154200,5943129610,2100,2100,2100,2100,0
20240115,154100,5943129610,2100,2100,2100,2100,0
20240115,154000,5943129610,2100,2100,2100,2100,0
20240115,153900,5943129610,2100,2100,2100,2100,0
20240115,153800,5943129610,2100,2100,2100,2100,0
20240115,153700,5943129610,2100,2100,2100,2100,0
20240115,153600,5943129610,2100,2100,2100,2100,0
20240115,153500,5943129610,2100,2100,2100,2100,0
20240115,153400,5943129610,2100,2100,2100,2100,45896
20240115,153300,5943129610,2100,2100,2100,2100,0
20240115,153200,5943129610,2100,2100,2100,2100,0
20240115,153100,5943129610,2100,2100,2100,2100,0
20240115,153000,5943129610,2100,2100,2100,2100,45896
20240115,152900,5846748010,2095,2095,2095,2095,0
20240115,152800,5846748010,2095,2095,2095,2095,0
20240115,152700,5846748010,2095,2095,2095,2095,0
20240115,152600,5846748010,2095,2095,2095,2095,0
20240115,152500,5846748010,2095,2095,2095,2095,0
20240115,152400,5846748010,2095,2095,2095,2095,0
20240115,152300,5846748010,2095,2095,2095,2095,0
20240115,152200,5846748010,2095,2095,2095,2095,0
20240115,152100,5846748010,2095,2095,2095,2095,0
20240115,152000,5846748010,2095,2095,2095,2095,0
20240115,151900,5846748010,2095,2100,2100,2095,8830
20240115,151800,5828218230,2100,2100,2100,2095,5133
20240115,151700,5817463185,2100,2100,2105,2100,18607
20240115,151600,5778388385,2100,2105,2105,2100,8057
20240115,151500,5761456090,2100,2100,2100,2100,715
20240115,151400,5759954590,2100,2100,2105,2100,872
20240115,151300,5758122535,2100,2105,2105,2100,13732
20240115,151200,5729216680,2105,2105,2110,2105,1713
20240115,151100,5725610765,2105,2105,2110,2105,527
20240115,151000,5724501325,2110,2105,2110,2105,2233
20240115,150900,5719800100,2105,2105,2110,2105,581
20240115,150800,5718577090,2105,2100,2105,2100,4529
20240115,150700,5709046305,2100,2105,2105,2095,1963
20240115,150600,5704921950,2095,2105,2110,2095,17763
20240115,150500,5667545345,2105,2095,2105,2095,16869
20240115,150400,5632082650,2095,2100,2100,2095,5630
20240115,150300,5620278500,2100,2100,2100,2095,1942
20240115,150200,5616202845,2100,2100,2100,2095,3319
20240115,150100,5609233030,2095,2090,2100,2090,4751
20240115,150000,5599268540,2090,2090,2090,2085,3837
20240115,145900,5591249615,2085,2090,2090,2085,479
20240115,145800,5590249710,2090,2090,2090,2085,2297
20240115,145700,5585449795,2085,2090,2090,2085,581
20240115,145600,5584238245,2085,2090,2090,2085,3294
20240115,145500,5577359890,2090,2090,2095,2090,11480
20240115,145400,5553346105,2095,2090,2095,2090,2772
20240115,145300,5547540285,2095,2090,2095,2090,605
20240115,145200,5546273355,2090,2095,2095,2090,1743
20240115,145100,5542628675,2095,2095,2100,2095,2250
20240115,145000,5537914900,2095,2095,2095,2090,922
20240115,144900,5535984810,2090,2090,2095,2090,19827
20240115,144800,5494483555,2090,2090,2090,2085,4164
20240115,144700,5485788550,2090,2090,2090,2085,5488
20240115,144600,5474323630,2090,2090,2090,2085,2935
20240115,144500,5468196275,2090,2090,2090,2085,7826
20240115,144400,5451849935,2090,2090,2090,2085,1383
20240115,144300,5448960250,2090,2090,2090,2085,619
20240115,144200,5447666890,2090,2085,2090,2085,2881
20240115,144100,5441659655,2090,2090,2090,2085,1605
20240115,144000,5438310205,2090,2090,2090,2085,1392
20240115,143900,5435405975,2085,2090,2090,2085,1503
20240115,143800,5432270680,2090,2090,2090,2090,47
20240115,143700,5432172450,2090,2090,2090,2090,1096
20240115,143600,5429881810,2090,2090,2090,2090,2376
20240115,143500,5424915970,2085,2090,2090,2085,3230
20240115,143400,5418178785,2085,2085,2090,2085,1112
20240115,143300,5415857735,2090,2090,2090,2090,4226
20240115,143200,5407025395,2090,2090,2090,2085,2843
20240115,143100,5401090715,2090,2090,2090,2085,1053
20240115,143000,5398890445,2085,2085,2085,2085,3837
20240115,142900,5390890300,2085,2090,2090,2085,955
20240115,142800,5388895310,2090,2090,2090,2085,2000
20240115,142700,5384724360,2090,2085,2090,2085,1918
20240115,142600,5380724435,2085,2085,2090,2085,4533
20240115,142500,5371272350,2090,2090,2090,2085,2607
20240115,142400,5365831470,2085,2085,2090,2085,1145
20240115,142300,5363440025,2090,2090,2090,2085,2173
20240115,142200,5358904110,2090,2090,2090,2090,520
20240115,142100,5357817310,2090,2090,2090,2085,2261
20240115,142000,5353102085,2085,2090,2090,2085,2705
20240115,141900,5347461135,2090,2090,2090,2090,3176
20240115,141800,5340823295,2090,2090,2090,2085,4169
20240115,141700,5332121085,2085,2085,2090,2085,9234
20240115,141600,5312868170,2090,2090,2090,2085,2997
20240115,141500,5306605690,2090,2090,2090,2085,188
20240115,141400,5306213055,2090,2090,2090,2085,988
20240115,141300,5304148190,2085,2090,2090,2085,910
20240115,141200,5302250685,2090,2085,2090,2085,19617
20240115,141100,5261336935,2085,2085,2085,2085,431
20240115,141000,5260438300,2090,2085,2090,2085,14904
20240115,140900,5229362640,2090,2090,2090,2085,407
20240115,140800,5228512785,2085,2090,2090,2085,6604
20240115,140700,5214737645,2085,2090,2090,2085,1480
20240115,140600,5211650290,2085,2085,2090,2085,1704
20240115,140500,5208096805,2090,2090,2090,2085,5744
20240115,140400,5196097585,2090,2090,2090,2085,3259
20240115,140300,5189290330,2090,2085,2090,2085,8866
20240115,140200,5170763240,2090,2090,2090,2085,2423
20240115,140100,5165699920,2090,2090,2090,2085,7510
20240115,140000,5150040485,2090,2090,2090,2090,10691
20240115,135900,5127696295,2090,2090,2090,2090,140
20240115,135800,5127403695,2085,2090,2090,2085,8776
20240115,135700,5109079400,2090,2090,2090,2085,857
20240115,135600,5107289635,2090,2090,2090,2085,6470
20240115,135500,5093792385,2090,2090,2090,2085,951
20240115,135400,5091807300,2085,2085,2090,2085,6809
20240115,135300,5077609365,2090,2090,2090,2085,2537
20240115,135200,5072307450,2090,2090,2090,2085,6082
20240115,135100,5059614670,2090,2090,2090,2090,3526
20240115,135000,5052245330,2090,2090,2090,2085,6720
20240115,134900,5038205530,2090,2090,2090,2090,6020
20240115,134800,5025623730,2090,2090,2090,2090,416
20240115,134700,5024754290,2085,2090,2090,2085,1489
20240115,134600,5021647000,2090,2090,2090,2085,10310
20240115,134500,5000099105,2090,2090,2090,2085,18238
20240115,134400,4961984185,2090,2090,2090,2085,484
20240115,134300,4960974230,2090,2090,2090,2085,6313
20240115,134200,4947795015,2090,2090,2090,2085,738
20240115,134100,4946254555,2090,2085,2090,2085,1990
20240115,134000,4942099555,2090,2090,2090,2085,872
20240115,133900,4940280575,2085,2090,2090,2085,2033
20240115,133800,4936040565,2090,2090,2090,2090,663
20240115,133700,4934654895,2090,2090,2090,2085,1966
20240115,133600,4930547175,2090,2085,2090,2085,1963
20240115,133500,4926451595,2085,2085,2090,2085,4605
20240115,133400,4916848485,2085,2085,2090,2085,6775
20240115,133300,4902708880,2090,2085,2090,2085,3662
20240115,133200,4895073250,2085,2090,2090,2085,2827
20240115,133100,4889178920,2090,2090,2090,2085,1287
20240115,133000,4886495290,2090,2085,2090,2080,24448
20240115,132900,4835559045,2090,2090,2090,2085,386
20240115,132800,4834753920,2090,2090,2090,2085,26097
20240115,132700,4780339045,2090,2090,2090,2085,4251
20240115,132600,4771472810,2090,2095,2095,2090,6779
20240115,132500,4757304200,2090,2095,2095,2090,1025
20240115,132400,4755161435,2095,2095,2095,2090,1836
20240115,132300,4751318015,2095,2090,2095,2090,444
20240115,132200,4750387905,2090,2090,2090,2090,2010
20240115,132100,4746187005,2095,2095,2095,2090,20730
20240115,132000,4702857770,2095,2095,2095,2095,1228
20240115,131900,4700285110,2095,2095,2095,2090,605
20240115,131800,4699018485,2090,2095,2095,2090,4199
20240115,131700,4690240020,2095,2095,2095,2090,972
20240115,131600,4688208210,2095,2095,2095,2090,727
20240115,131500,4686685195,2095,2095,2100,2095,20410
20240115,131400,4643921640,2100,2100,2100,2095,2504
20240115,131300,4638671290,2100,2095,2100,2095,463
20240115,131200,4637701130,2100,2105,2105,2100,2262
20240115,131100,4632949880,2105,2105,2105,2105,192
20240115,131000,4632545720,2105,2100,2105,2100,1293
20240115,130900,4629830110,2100,2095,2100,2095,1571
20240115,130800,4626537740,2095,2100,2100,2095,1558
20240115,130700,4623266030,2100,2100,2100,2100,426
20240115,130600,4622371430,2100,2100,2100,2095,11523
20240115,130500,4598173695,2100,2100,2100,2095,5681
20240115,130400,4586245750,2095,2100,2100,2095,1747
20240115,130300,4582584745,2100,2100,2100,2095,699
20240115,130200,4581118655,2100,2100,2100,2095,1776
20240115,130100,4577395960,2100,2095,2100,2095,4068
20240115,130000,4568854330,2095,2100,2100,2095,512
20240115,125900,4567780130,2100,2100,2100,2095,452
20240115,125800,4566831100,2100,2100,2100,2100,1109
20240115,125700,4564502200,2100,2095,2100,2095,1800
20240115,125600,4560727200,2100,2105,2105,2100,15992
20240115,125500,4527143860,2100,2100,2105,2100,1645
20240115,125400,4523689355,2100,2110,2110,2100,5575
20240115,125300,4511974885,2105,2110,2110,2105,687
20240115,125200,4510528300,2105,2110,2110,2105,14744
20240115,125100,4479491905,2110,2110,2110,2110,500
20240115,125000,4478436905,2105,2105,2105,2105,1567
20240115,124900,4475138370,2105,2105,2105,2100,4416
20240115,124800,4465849260,2105,2105,2105,2100,2298
20240115,124700,4461014470,2105,2105,2105,2100,6368
20240115,124600,4447626775,2105,2105,2105,2105,10003
20240115,124500,4426570460,2105,2105,2105,2100,717
20240115,124400,4425061235,2105,2100,2105,2100,2998
20240115,124300,4418764850,2105,2100,2105,2100,3192
20240115,124200,4412059060,2100,2105,2105,2100,1142
20240115,124100,4409655760,2100,2100,2105,2100,926
20240115,124000,4407707880,2105,2105,2105,2105,920
20240115,123900,4405771280,2105,2105,2105,2105,1557
20240115,123800,4402493795,2105,2105,2105,2105,2556
20240115,123700,4397113415,2100,2100,2100,2100,3117
20240115,123600,4390567715,2100,2100,2105,2100,1703
20240115,123500,4386985715,2100,2100,2100,2100,2386
20240115,123400,4381975115,2100,2100,2105,2100,2278
20240115,123300,4377186915,2105,2105,2105,2100,4754
20240115,123200,4367189240,2105,2105,2105,2100,679
20240115,123100,4365759970,2105,2105,2105,2105,504
20240115,123000,4364699050,2105,2105,2105,2100,333
20240115,122900,4363999210,2105,2100,2105,2100,1928
20240115,122800,4359945715,2100,2105,2105,2100,1723
20240115,122700,4356323190,2105,2105,2105,2100,4715
20240115,122600,4346400545,2105,2100,2105,2100,5872
20240115,122500,4334043860,2105,2105,2105,2105,1303
20240115,122400,4331301045,2105,2105,2105,2105,1353
20240115,122300,4328452980,2105,2105,2105,2100,2614
20240115,122200,4322951010,2105,2105,2105,2100,1423
20240115,122100,4319957725,2105,2105,2105,2100,327
20240115,122000,4319269890,2100,2100,2105,2100,1133
20240115,121900,4316890580,2105,2105,2105,2105,2491
20240115,121800,4311647025,2105,2105,2105,2105,332
20240115,121700,4310948165,2105,2105,2105,2105,1606
20240115,121600,4307567535,2105,2105,2105,2105,1573
20240115,121500,4304256370,2105,2105,2110,2100,3509
20240115,121400,4296871150,2105,2105,2105,2100,1724
20240115,121300,4293244010,2100,2105,2105,2100,2350
20240115,121200,4288308415,2105,2110,2110,2100,2313
20240115,121100,4283429675,2105,2105,2110,2100,1099
20240115,121000,4281117080,2105,2100,2105,2100,8892
20240115,120900,4262441260,2105,2105,2110,2105,349
20240115,120800,4261705975,2110,2105,2110,2105,2039
20240115,120700,4257413735,2105,2105,2110,2105,329
20240115,120600,4256720900,2110,2105,2110,2105,1462
20240115,120500,4253642725,2105,2110,2110,2105,478
20240115,120400,4252634340,2110,2105,2110,2105,440
20240115,120300,4251706545,2105,2105,2105,2105,2977
20240115,120200,4245439960,2105,2105,2110,2100,2899
20240115,120100,4239337555,2105,2105,2105,2105,502
20240115,120000,4238280845,2110,2105,2110,2105,1150
20240115,115900,4235860080,2105,2105,2105,2105,4462
20240115,115800,4226467570,2105,2105,2105,2105,3215
20240115,115700,4219699995,2105,2105,2105,2105,5348
20240115,115600,4208442455,2105,2110,2110,2105,561
20240115,115500,4207261545,2105,2105,2110,2105,2394
20240115,115400,4202222025,2105,2105,2105,2105,560
20240115,115300,4201043225,2105,2105,2105,2105,27
20240115,115200,4200986390,2105,2105,2105,2100,2120
20240115,115100,4196524290,2105,2105,2105,2100,496
20240115,115000,4195480670,2105,2105,2105,2100,580
20240115,114900,4194260270,2105,2105,2105,2100,1312
20240115,114800,4191503510,2105,2100,2105,2100,858
20240115,114700,4189698320,2100,2100,2105,2100,2164
20240115,114600,4185144600,2105,2105,2110,2100,4829
20240115,114500,4174979900,2110,2110,2110,2105,2797
20240115,114400,4169078240,2110,2110,2110,2110,123
20240115,114300,4168818710,2110,2110,2110,2105,5262
20240115,114200,4157734635,2110,2110,2115,2110,1354
20240115,114100,4154877690,2110,2115,2115,2105,6689
20240115,114000,4140753910,2110,2110,2115,2110,269
20240115,113900,4140186315,2110,2110,2110,2105,6085
20240115,113800,4127347025,2110,2110,2115,2105,3734
20240115,113700,4119472950,2110,2105,2115,2105,11654
20240115,113600,4094859190,2110,2105,2110,2105,4161
20240115,113500,4086090655,2105,2105,2110,2100,188
20240115,113400,4085695030,2110,2105,2110,2105,4082
20240115,113300,4077083685,2110,2105,2110,2100,1906
20240115,113200,4073072120,2105,2105,2105,2100,2282
20240115,113100,4068270015,2105,2110,2110,2100,19151
20240115,113000,4027988430,2105,2100,2110,2100,11390
20240115,112900,4004006815,2100,2100,2105,2100,1944
20240115,112800,3999918155,2100,2100,2100,2100,11807
20240115,112700,3975123455,2100,2100,2100,2095,11792
20240115,112600,3950373390,2100,2100,2100,2095,1887
20240115,112500,3946410780,2100,2095,2100,2095,2813
20240115,112400,3940516610,2095,2095,2095,2090,10585
20240115,112300,3918361515,2095,2095,2095,2095,6227
20240115,112200,3905315950,2095,2095,2095,2090,4640
20240115,112100,3895602515,2095,2095,2095,2090,13527
20240115,112000,3867280290,2095,2090,2095,2090,1515
20240115,111900,3864106905,2090,2095,2095,2090,99
20240115,111800,3863899505,2095,2095,2095,2090,9413
20240115,111700,3844197860,2095,2095,2095,2090,1725
20240115,111600,3840585095,2090,2095,2095,2090,2065
20240115,111500,3836258940,2095,2095,2095,2090,10633
20240115,111400,3813982815,2090,2095,2095,2090,2585
20240115,111300,3808571510,2095,2095,2095,2090,7834
20240115,111200,3792185595,2095,2095,2095,2090,6123
20240115,111100,3779386995,2095,2095,2095,2090,2343
20240115,111000,3774483185,2090,2095,2095,2090,1481
20240115,110900,3771384770,2095,2090,2095,2090,274
20240115,110800,3770811295,2090,2095,2095,2090,1795
20240115,110700,3767059620,2095,2090,2095,2085,5413
20240115,110600,3755750440,2090,2090,2090,2085,2673
20240115,110500,3750164120,2090,2090,2090,2090,1976
20240115,110400,3746034280,2090,2090,2090,2080,10420
20240115,110300,3724311620,2090,2090,2095,2090,2136
20240115,110200,3719847370,2090,2085,2090,2085,23225
20240115,110100,3671310240,2085,2090,2090,2085,8813
20240115,110000,3652924225,2085,2090,2090,2085,12238
20240115,105900,3627407925,2085,2090,2090,2085,2764
20240115,105800,3621643810,2085,2085,2090,2085,21655
20240115,105700,3576437565,2085,2090,2090,2085,3291
20240115,105600,3569565275,2090,2085,2090,2080,19957
20240115,105500,3527980730,2080,2090,2090,2080,7337
20240115,105400,3512700745,2080,2095,2095,2080,14114
20240115,105300,3483305055,2090,2095,2100,2090,3221
20240115,105200,3476570270,2095,2095,2100,2095,5067
20240115,105100,3465953655,2090,2080,2095,2075,21898
20240115,105000,3420346430,2085,2085,2090,2075,47472
20240115,104900,3321508550,2085,2100,2100,2085,25741
20240115,104800,3267698890,2100,2100,2100,2095,39503
20240115,104700,3184882965,2100,2100,2100,2095,15054
20240115,104600,3153277865,2100,2100,2110,2100,17410
20240115,104500,3116704795,2100,2105,2110,2100,93500
20240115,104400,2920313225,2105,2110,2110,2100,16876
20240115,104300,2884809880,2110,2110,2110,2105,31991
20240115,104200,2817431085,2110,2115,2115,2105,43539
20240115,104100,2725661725,2115,2115,2115,2110,20774
20240115,104000,2681820905,2115,2115,2115,2110,13557
20240115,103900,2653152870,2115,2120,2120,2115,45486
20240115,103800,2556943550,2115,2120,2120,2115,1666
20240115,103700,2553413510,2115,2115,2120,2115,11130
20240115,103600,2529852875,2115,2120,2120,2115,2038
20240115,103500,2525540930,2125,2120,2125,2115,2103
20240115,103400,2521083330,2120,2120,2120,2115,11921
20240115,103300,2495816355,2120,2120,2120,2115,5012
20240115,103200,2485191220,2120,2115,2120,2115,10317
20240115,103100,2463367315,2120,2120,2120,2115,5775
20240115,103000,2451124835,2115,2120,2120,2115,17622
20240115,102900,2413767195,2125,2125,2125,2120,890
20240115,102800,2411876445,2120,2120,2125,2120,5530
20240115,102700,2400141015,2125,2120,2125,2120,1102
20240115,102600,2397803045,2125,2120,2125,2120,6810
20240115,102500,2383347225,2120,2125,2125,2120,2722
20240115,102400,2377568975,2120,2125,2125,2120,1011
20240115,102300,2375424110,2120,2120,2125,2120,3704
20240115,102200,2367570615,2125,2120,2125,2120,2388
20240115,102100,2362505615,2125,2125,2125,2120,13599
20240115,102000,2333673025,2125,2125,2130,2120,2412
20240115,101900,2328550830,2125,2125,2130,2125,1752
20240115,101800,2324826380,2130,2120,2130,2120,7169
20240115,101700,2309610785,2130,2125,2130,2120,3519
20240115,101600,2302140620,2125,2125,2130,2120,5339
20240115,101500,2290795705,2130,2130,2130,2125,10312
20240115,101400,2268858210,2130,2130,2130,2125,100
20240115,101300,2268645360,2130,2130,2130,2125,3760
20240115,101200,2260652620,2130,2125,2130,2125,1327
20240115,101100,2257828870,2130,2125,2130,2125,223
20240115,101000,2257354830,2130,2130,2130,2125,14720
20240115,100900,2226074580,2130,2130,2130,2125,8409
20240115,100800,2208165910,2130,2130,2130,2125,6351
20240115,100700,2194638325,2130,2125,2135,2125,9461
20240115,100600,2174494725,2125,2125,2130,2125,5834
20240115,100500,2162096975,2125,2125,2125,2120,2634
20240115,100400,2156501730,2125,2125,2130,2120,44539
20240115,100300,2061860480,2125,2120,2125,2120,9291
20240115,100200,2042158490,2120,2125,2125,2115,13419
20240115,100100,2013715250,2125,2125,2125,2120,1353
20240115,100000,2010841630,2120,2120,2125,2115,14365
20240115,095900,1980377115,2120,2120,2125,2120,8903
20240115,095800,1961502505,2125,2125,2125,2115,21365
20240115,095700,1916202660,2120,2120,2125,2115,7673
20240115,095600,1899934995,2125,2125,2125,2120,6955
20240115,095500,1885186160,2120,2120,2125,2115,56379
20240115,095400,1765756510,2125,2125,2125,2120,3957
20240115,095300,1757362950,2120,2120,2125,2120,5687
20240115,095200,1745305625,2125,2125,2130,2120,3588
20240115,095100,1737681290,2120,2125,2125,2120,9192
20240115,095000,1718162575,2125,2125,2130,2125,8937
20240115,094900,1699171380,2130,2130,2130,2125,4054
20240115,094800,1690550250,2130,2125,2130,2125,6167
20240115,094700,1677440240,2130,2130,2130,2130,2025
20240115,094600,1673126990,2130,2125,2130,2125,2028
20240115,094500,1668810940,2125,2130,2130,2125,6200
20240115,094400,1655633580,2130,2125,2130,2125,5070
20240115,094300,1644848770,2125,2130,2130,2125,14270
20240115,094200,1614505215,2130,2130,2130,2125,14749
20240115,094100,1583145450,2130,2130,2130,2125,6269
20240115,094000,1569793735,2125,2135,2135,2125,13758
20240115,093900,1540487790,2130,2135,2135,2130,7728
20240115,093800,1524021520,2135,2135,2135,2130,6302
20240115,093700,1510566805,2135,2140,2140,2135,2949
20240115,093600,1504270535,2135,2140,2140,2130,10737
20240115,093500,1481351220,2140,2135,2140,2135,3826
20240115,093400,1473179395,2135,2130,2135,2130,10065
20240115,093300,1451733400,2130,2125,2130,2125,8406
20240115,093200,1433854600,2125,2120,2125,2120,20729
20240115,093100,1389886745,2120,2120,2125,2115,8734
20240115,093000,1371392015,2115,2120,2125,2115,23645
20240115,092900,1321285505,2115,2130,2135,2115,78941
20240115,092800,1153755470,2135,2145,2145,2130,68288
20240115,092700,1007780680,2145,2145,2150,2140,47527
20240115,092600,905940815,2145,2150,2150,2145,9205
20240115,092500,886189975,2150,2155,2155,2145,5201
20240115,092400,875021145,2155,2155,2155,2145,14274
20240115,092300,844340715,2155,2155,2155,2150,6748
20240115,092200,829813540,2155,2155,2155,2150,20750
20240115,092100,785199770,2155,2155,2160,2150,5991
20240115,092000,772289075,2160,2160,2160,2155,1013
20240115,091900,770102660,2160,2160,2160,2155,1385
20240115,091800,767117850,2155,2155,2160,2155,4621
20240115,091700,757158355,2155,2155,2160,2155,3283
20240115,091600,750083485,2155,2160,2165,2155,4497
20240115,091500,740381785,2160,2170,2170,2160,19822
20240115,091400,697512000,2165,2160,2170,2160,11477
20240115,091300,672671525,2160,2160,2160,2155,8841
20240115,091200,653580615,2155,2160,2160,2155,10912
20240115,091100,630050645,2160,2155,2160,2155,5231
20240115,091000,618765845,2155,2155,2155,2150,12211
20240115,090900,592451655,2150,2145,2150,2140,34413
20240115,090800,518555330,2145,2150,2150,2145,17040
20240115,090700,482000875,2150,2150,2150,2145,14566
20240115,090600,450749655,2150,2150,2155,2145,20568
20240115,090500,406612740,2145,2160,2160,2145,61152
20240115,090400,274991875,2160,2160,2165,2155,26681
20240115,090300,217437105,2160,2165,2165,2155,24160
20240115,090200,165260030,2160,2155,2165,2150,28607
20240115,090100,103590545,2160,2165,2170,2150,21739
20240115,090000,56663295,2170,2190,2190,2165,25328