stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,185600,44625370610,3210,3210,3210,3210,2441
20240110,185500,44625370610,3210,3210,3210,3210,0
20240110,185400,44625370610,3210,3210,3210,3210,0
20240110,185300,44625370610,3210,3210,3210,3210,0
20240110,185200,44625370610,3210,3210,3210,3210,0
20240110,185100,44625370610,3210,3210,3210,3210,0
20240110,185000,44625370610,3210,3210,3210,3210,0
20240110,184900,44625370610,3210,3210,3210,3210,0
20240110,184800,44625370610,3210,3210,3210,3210,0
20240110,184700,44625370610,3210,3210,3210,3210,0
20240110,184600,44625370610,3210,3210,3210,3210,0
20240110,184500,44625370610,3210,3210,3210,3210,0
20240110,184400,44625370610,3210,3210,3210,3210,0
20240110,184300,44625370610,3210,3210,3210,3210,0
20240110,184200,44625370610,3210,3210,3210,3210,0
20240110,184100,44625370610,3210,3210,3210,3210,0
20240110,184000,44625370610,3210,3210,3210,3210,0
20240110,183900,44625370610,3210,3210,3210,3210,0
20240110,183800,44625370610,3210,3210,3210,3210,0
20240110,183700,44625370610,3210,3210,3210,3210,0
20240110,183600,44625370610,3210,3210,3210,3210,0
20240110,183500,44625370610,3210,3210,3210,3210,0
20240110,183400,44625370610,3210,3210,3210,3210,0
20240110,183300,44625370610,3210,3210,3210,3210,0
20240110,183200,44625370610,3210,3210,3210,3210,0
20240110,183100,44625370610,3210,3210,3210,3210,0
20240110,183000,44625370610,3210,3210,3210,3210,0
20240110,182900,44625370610,3210,3210,3210,3210,0
20240110,182800,44625370610,3210,3210,3210,3210,0
20240110,182700,44625370610,3210,3210,3210,3210,0
20240110,182600,44625370610,3210,3210,3210,3210,2441
20240110,182500,44625370610,3210,3210,3210,3210,0
20240110,182400,44625370610,3210,3210,3210,3210,0
20240110,182300,44625370610,3210,3210,3210,3210,0
20240110,182200,44625370610,3210,3210,3210,3210,0
20240110,182100,44625370610,3210,3210,3210,3210,0
20240110,182000,44625370610,3210,3210,3210,3210,0
20240110,181900,44625370610,3210,3210,3210,3210,0
20240110,181800,44625370610,3210,3210,3210,3210,0
20240110,181700,44625370610,3210,3210,3210,3210,0
20240110,181600,44625370610,3210,3210,3210,3210,0
20240110,181500,44625370610,3210,3210,3210,3210,0
20240110,181400,44625370610,3210,3210,3210,3210,0
20240110,181300,44625370610,3210,3210,3210,3210,0
20240110,181200,44625370610,3210,3210,3210,3210,0
20240110,181100,44625370610,3210,3210,3210,3210,0
20240110,181000,44625370610,3210,3210,3210,3210,0
20240110,180900,44625370610,3210,3210,3210,3210,0
20240110,180800,44625370610,3210,3210,3210,3210,0
20240110,180700,44625370610,3210,3210,3210,3210,0
20240110,180600,44625370610,3210,3210,3210,3210,0
20240110,180500,44625370610,3210,3210,3210,3210,0
20240110,180400,44625370610,3210,3210,3210,3210,0
20240110,180300,44625370610,3210,3210,3210,3210,0
20240110,180200,44625370610,3210,3210,3210,3210,0
20240110,180100,44625370610,3210,3210,3210,3210,0
20240110,180000,44625370610,3210,3210,3210,3210,0
20240110,175900,44625370610,3210,3210,3210,3210,0
20240110,175800,44625370610,3210,3210,3210,3210,0
20240110,175700,44625370610,3210,3210,3210,3210,0
20240110,175600,44625370610,3210,3210,3210,3210,2441
20240110,175500,44625370610,3210,3210,3210,3210,0
20240110,175400,44625370610,3210,3210,3210,3210,0
20240110,175300,44625370610,3210,3210,3210,3210,0
20240110,175200,44625370610,3210,3210,3210,3210,0
20240110,175100,44625370610,3210,3210,3210,3210,0
20240110,175000,44625370610,3210,3210,3210,3210,0
20240110,174900,44625370610,3210,3210,3210,3210,0
20240110,174800,44625370610,3210,3210,3210,3210,0
20240110,174700,44625370610,3210,3210,3210,3210,0
20240110,174600,44625370610,3210,3210,3210,3210,0
20240110,174500,44625370610,3210,3210,3210,3210,0
20240110,174400,44625370610,3210,3210,3210,3210,0
20240110,174300,44625370610,3210,3210,3210,3210,0
20240110,174200,44625370610,3210,3210,3210,3210,0
20240110,174100,44625370610,3210,3210,3210,3210,0
20240110,174000,44625370610,3210,3210,3210,3210,0
20240110,173900,44625370610,3210,3210,3210,3210,0
20240110,173800,44625370610,3210,3210,3210,3210,0
20240110,173700,44625370610,3210,3210,3210,3210,0
20240110,173600,44625370610,3210,3210,3210,3210,0
20240110,173500,44625370610,3210,3210,3210,3210,0
20240110,173400,44625370610,3210,3210,3210,3210,0
20240110,173300,44625370610,3210,3210,3210,3210,0
20240110,173200,44625370610,3210,3210,3210,3210,0
20240110,173100,44625370610,3210,3210,3210,3210,0
20240110,173000,44625370610,3210,3210,3210,3210,0
20240110,172900,44625370610,3210,3210,3210,3210,0
20240110,172800,44625370610,3210,3210,3210,3210,0
20240110,172700,44625370610,3210,3210,3210,3210,0
20240110,172600,44625370610,3210,3210,3210,3210,2441
20240110,172500,44625370610,3210,3210,3210,3210,0
20240110,172400,44625370610,3210,3210,3210,3210,0
20240110,172300,44625370610,3210,3210,3210,3210,0
20240110,172200,44625370610,3210,3210,3210,3210,0
20240110,172100,44625370610,3210,3210,3210,3210,0
20240110,172000,44625370610,3210,3210,3210,3210,0
20240110,171900,44625370610,3210,3210,3210,3210,0
20240110,171800,44625370610,3210,3210,3210,3210,0
20240110,171700,44625370610,3210,3210,3210,3210,0
20240110,171600,44625370610,3210,3210,3210,3210,0
20240110,171500,44625370610,3210,3210,3210,3210,0
20240110,171400,44625370610,3210,3210,3210,3210,0
20240110,171300,44625370610,3210,3210,3210,3210,0
20240110,171200,44625370610,3210,3210,3210,3210,0
20240110,171100,44625370610,3210,3210,3210,3210,0
20240110,171000,44625370610,3210,3210,3210,3210,0
20240110,170900,44625370610,3210,3210,3210,3210,0
20240110,170800,44625370610,3210,3210,3210,3210,0
20240110,170700,44625370610,3210,3210,3210,3210,0
20240110,170600,44625370610,3210,3210,3210,3210,0
20240110,170500,44625370610,3210,3210,3210,3210,0
20240110,170400,44625370610,3210,3210,3210,3210,0
20240110,170300,44625370610,3210,3210,3210,3210,0
20240110,170200,44625370610,3210,3210,3210,3210,0
20240110,170100,44625370610,3210,3210,3210,3210,0
20240110,170000,44625370610,3210,3210,3210,3210,0
20240110,165900,44625370610,3210,3210,3210,3210,0
20240110,165800,44625370610,3210,3210,3210,3210,0
20240110,165700,44625370610,3210,3210,3210,3210,0
20240110,165600,44625370610,3210,3210,3210,3210,2441
20240110,165500,44625370610,3210,3210,3210,3210,0
20240110,165400,44625370610,3210,3210,3210,3210,0
20240110,165300,44625370610,3210,3210,3210,3210,0
20240110,165200,44625370610,3210,3210,3210,3210,0
20240110,165100,44625370610,3210,3210,3210,3210,0
20240110,165000,44625370610,3210,3210,3210,3210,0
20240110,164900,44625370610,3210,3210,3210,3210,0
20240110,164800,44625370610,3210,3210,3210,3210,0
20240110,164700,44625370610,3210,3210,3210,3210,0
20240110,164600,44625370610,3210,3210,3210,3210,0
20240110,164500,44625370610,3210,3210,3210,3210,0
20240110,164400,44625370610,3210,3210,3210,3210,0
20240110,164300,44625370610,3210,3210,3210,3210,0
20240110,164200,44625370610,3210,3210,3210,3210,0
20240110,164100,44625370610,3210,3210,3210,3210,0
20240110,164000,44625370610,3210,3210,3210,3210,0
20240110,163900,44625370610,3210,3210,3210,3210,0
20240110,163800,44625370610,3210,3210,3210,3210,0
20240110,163700,44625370610,3210,3210,3210,3210,0
20240110,163600,44625370610,3210,3210,3210,3210,0
20240110,163500,44625370610,3210,3210,3210,3210,0
20240110,163400,44625370610,3210,3210,3210,3210,0
20240110,163300,44625370610,3210,3210,3210,3210,0
20240110,163200,44625370610,3210,3210,3210,3210,0
20240110,163100,44625370610,3210,3210,3210,3210,0
20240110,163000,44625370610,3210,3210,3210,3210,0
20240110,162900,44625370610,3210,3210,3210,3210,0
20240110,162800,44625370610,3210,3210,3210,3210,0
20240110,162700,44625370610,3210,3210,3210,3210,0
20240110,162600,44625370610,3210,3210,3210,3210,2441
20240110,162500,44625370610,3210,3210,3210,3210,0
20240110,162400,44625370610,3210,3210,3210,3210,0
20240110,162300,44625370610,3210,3210,3210,3210,0
20240110,162200,44625370610,3210,3210,3210,3210,0
20240110,162100,44625370610,3210,3210,3210,3210,0
20240110,162000,44625370610,3210,3210,3210,3210,0
20240110,161900,44625370610,3210,3210,3210,3210,0
20240110,161800,44625370610,3210,3210,3210,3210,0
20240110,161700,44625370610,3210,3210,3210,3210,0
20240110,161600,44625370610,3210,3210,3210,3210,0
20240110,161500,44625370610,3210,3210,3210,3210,0
20240110,161400,44625370610,3210,3210,3210,3210,0
20240110,161300,44625370610,3210,3210,3210,3210,0
20240110,161200,44625370610,3210,3210,3210,3210,0
20240110,161100,44625370610,3210,3210,3210,3210,0
20240110,161000,44625370610,3210,3210,3210,3210,0
20240110,160900,44625370610,3210,3210,3210,3210,0
20240110,160800,44625370610,3210,3210,3210,3210,0
20240110,160700,44625370610,3210,3210,3210,3210,0
20240110,160600,44625370610,3210,3210,3210,3210,0
20240110,160500,44625370610,3210,3210,3210,3210,0
20240110,160400,44625370610,3210,3210,3210,3210,0
20240110,160300,44625370610,3210,3210,3210,3210,0
20240110,160200,44625370610,3210,3210,3210,3210,0
20240110,160100,44625370610,3210,3210,3210,3210,0
20240110,160000,44625370610,3210,3210,3210,3210,0
20240110,155900,44625370610,3210,3210,3210,3210,0
20240110,155800,44625370610,3210,3210,3210,3210,0
20240110,155700,44625370610,3210,3210,3210,3210,0
20240110,155600,44625370610,3210,3210,3210,3210,2441
20240110,155500,44625370610,3210,3210,3210,3210,0
20240110,155400,44625370610,3210,3210,3210,3210,0
20240110,155300,44625370610,3210,3210,3210,3210,0
20240110,155200,44625370610,3210,3210,3210,3210,0
20240110,155100,44625370610,3210,3210,3210,3210,0
20240110,155000,44625370610,3210,3210,3210,3210,0
20240110,154900,44625370610,3210,3210,3210,3210,0
20240110,154800,44625370610,3210,3210,3210,3210,0
20240110,154700,44625370610,3210,3210,3210,3210,0
20240110,154600,44625370610,3210,3210,3210,3210,0
20240110,154500,44625370610,3210,3210,3210,3210,0
20240110,154400,44625370610,3210,3210,3210,3210,0
20240110,154300,44625370610,3210,3210,3210,3210,0
20240110,154200,44625370610,3210,3210,3210,3210,0
20240110,154100,44625370610,3210,3210,3210,3210,0
20240110,154000,44625370610,3210,3210,3210,3210,0
20240110,153900,44625370610,3210,3210,3210,3210,0
20240110,153800,44625370610,3210,3210,3210,3210,0
20240110,153700,44625370610,3210,3210,3210,3210,0
20240110,153600,44625370610,3210,3210,3210,3210,0
20240110,153500,44625370610,3210,3210,3210,3210,0
20240110,153400,44625370610,3210,3210,3210,3210,0
20240110,153300,44625370610,3210,3210,3210,3210,0
20240110,153200,44625370610,3210,3210,3210,3210,0
20240110,153100,44625370610,3210,3210,3210,3210,0
20240110,153000,44625370610,3210,3210,3210,3210,2441
20240110,152900,44617535000,3210,3210,3210,3210,0
20240110,152800,44617535000,3210,3210,3210,3210,0
20240110,152700,44617535000,3210,3210,3210,3210,0
20240110,152600,44617535000,3210,3210,3210,3210,0
20240110,152500,44617535000,3210,3210,3210,3210,0
20240110,152400,44617535000,3210,3210,3210,3210,0
20240110,152300,44617535000,3210,3210,3210,3210,0
20240110,152200,44617535000,3210,3210,3210,3210,0
20240110,152100,44617535000,3210,3210,3210,3210,0
20240110,152000,44617535000,3210,3210,3210,3210,0
20240110,151900,44617535000,3210,3210,3210,3210,10
20240110,151800,44617502900,3210,3210,3210,3210,81
20240110,151700,44617242890,3210,3210,3210,3210,238
20240110,151600,44616478910,3210,3210,3210,3210,1148
20240110,151500,44612793830,3210,3210,3210,3210,19
20240110,151400,44612732840,3210,3210,3210,3210,2420
20240110,151300,44604964640,3210,3210,3210,3210,45
20240110,151200,44604820190,3210,3210,3210,3210,108
20240110,151100,44604473510,3210,3210,3210,3210,336
20240110,151000,44603394950,3210,3210,3210,3210,2086
20240110,150900,44596698890,3210,3210,3210,3210,40
20240110,150800,44596570490,3210,3210,3210,3210,150
20240110,150700,44596088990,3210,3210,3210,3210,163
20240110,150600,44595565760,3210,3210,3210,3210,210
20240110,150500,44594891660,3210,3210,3210,3210,10173
20240110,150400,44562236330,3210,3210,3210,3210,2
20240110,150300,44562229910,3210,3210,3210,3210,4
20240110,150200,44562217070,3210,3210,3210,3210,20
20240110,150100,44562152870,3210,3210,3210,3210,30
20240110,150000,44562056570,3210,3210,3210,3210,25
20240110,145900,44561976320,3210,3210,3210,3210,1073
20240110,145800,44558531990,3210,3210,3210,3210,226
20240110,145700,44557806530,3210,3210,3210,3210,1
20240110,145600,44557803320,3210,3210,3210,3210,204
20240110,145500,44557148480,3210,3210,3210,3210,522
20240110,145400,44555472860,3210,3210,3210,3210,0
20240110,145300,44555472860,3210,3210,3210,3210,660
20240110,145200,44553354260,3210,3210,3210,3210,0
20240110,145100,44553354260,3210,3210,3210,3210,12
20240110,145000,44553315740,3210,3210,3210,3210,857
20240110,144900,44550564770,3210,3210,3210,3210,3135
20240110,144800,44540501420,3210,3210,3210,3210,2
20240110,144700,44540495000,3210,3210,3210,3210,309
20240110,144600,44539503110,3210,3210,3210,3210,500
20240110,144500,44537898110,3210,3210,3210,3210,100
20240110,144400,44537577110,3210,3210,3210,3210,500
20240110,144300,44535972110,3210,3210,3210,3210,56
20240110,144200,44535792350,3210,3210,3210,3210,103
20240110,144100,44535461720,3210,3210,3210,3210,0
20240110,144000,44535461720,3210,3210,3210,3210,12041
20240110,143900,44496810110,3210,3210,3210,3210,38978
20240110,143800,44371690730,3210,3210,3210,3210,10744
20240110,143700,44337202490,3210,3210,3210,3210,16807
20240110,143600,44283252020,3210,3210,3210,3210,198702
20240110,143500,43645418600,3210,3210,3210,3210,0
20240110,143400,43645418600,3210,3210,3210,3210,109
20240110,143300,43645068710,3210,3210,3210,3210,218
20240110,143200,43644368930,3210,3210,3210,3210,2384
20240110,143100,43636716290,3210,3210,3210,3210,36
20240110,143000,43636600730,3210,3210,3210,3210,110
20240110,142900,43636247630,3210,3210,3210,3210,101
20240110,142800,43635923420,3210,3210,3210,3210,95
20240110,142700,43635618470,3210,3210,3210,3210,1
20240110,142600,43635615260,3210,3210,3210,3210,200
20240110,142500,43634973260,3210,3210,3210,3210,2
20240110,142400,43634966840,3210,3210,3210,3210,203
20240110,142300,43634315210,3210,3210,3210,3210,53
20240110,142200,43634145080,3210,3210,3210,3210,501
20240110,142100,43632536870,3210,3210,3210,3210,137
20240110,142000,43632097100,3210,3210,3210,3210,2403
20240110,141900,43624383470,3210,3210,3210,3210,16
20240110,141800,43624332110,3210,3210,3210,3210,0
20240110,141700,43624332110,3210,3210,3210,3210,5042
20240110,141600,43608147290,3210,3210,3210,3210,725
20240110,141500,43605820040,3210,3210,3210,3210,307
20240110,141400,43604834570,3210,3210,3210,3210,170
20240110,141300,43604288870,3210,3210,3210,3210,229
20240110,141200,43603553780,3210,3210,3210,3210,367
20240110,141100,43602375710,3210,3210,3210,3210,10100
20240110,141000,43569954710,3210,3210,3210,3210,291
20240110,140900,43569020600,3210,3210,3210,3210,10
20240110,140800,43568988500,3210,3210,3210,3210,11
20240110,140700,43568953190,3210,3210,3210,3210,1060
20240110,140600,43565550590,3210,3210,3210,3210,0
20240110,140500,43565550590,3210,3210,3210,3210,4
20240110,140400,43565537750,3210,3210,3210,3210,35
20240110,140300,43565425400,3210,3210,3210,3210,180
20240110,140200,43564847600,3210,3210,3210,3210,523
20240110,140100,43563168770,3210,3210,3210,3210,135
20240110,140000,43562735420,3210,3210,3210,3210,100
20240110,135900,43562414420,3210,3210,3210,3210,220
20240110,135800,43561708220,3210,3210,3210,3210,55
20240110,135700,43561531670,3210,3210,3210,3210,7
20240110,135600,43561509200,3210,3210,3210,3210,968
20240110,135500,43558401920,3210,3210,3210,3210,994
20240110,135400,43555211180,3210,3210,3210,3210,10
20240110,135300,43555179080,3210,3210,3210,3210,806
20240110,135200,43552591820,3210,3210,3210,3210,3
20240110,135100,43552582190,3210,3210,3210,3210,52
20240110,135000,43552415270,3210,3210,3210,3210,163
20240110,134900,43551892040,3210,3210,3210,3210,4887
20240110,134800,43536204770,3210,3210,3210,3210,11
20240110,134700,43536169460,3210,3210,3210,3210,18831
20240110,134600,43475721950,3210,3210,3210,3210,500
20240110,134500,43474116950,3210,3210,3210,3210,253
20240110,134400,43473304820,3210,3210,3210,3210,10
20240110,134300,43473272720,3210,3210,3210,3210,460
20240110,134200,43471796120,3210,3210,3210,3210,110
20240110,134100,43471443020,3210,3210,3210,3210,151
20240110,134000,43470958310,3210,3210,3210,3210,2850
20240110,133900,43461809810,3210,3210,3210,3210,2552
20240110,133800,43453617890,3210,3210,3210,3210,1072
20240110,133700,43450176770,3210,3210,3210,3210,2538
20240110,133600,43442029790,3210,3210,3210,3210,591
20240110,133500,43440132680,3210,3210,3210,3210,145
20240110,133400,43439667230,3210,3210,3210,3210,187
20240110,133300,43439066960,3210,3210,3210,3210,312
20240110,133200,43438065440,3210,3210,3210,3210,1822
20240110,133100,43432216820,3210,3210,3210,3210,3370
20240110,133000,43421399120,3210,3210,3210,3210,1059
20240110,132900,43417999730,3210,3210,3210,3210,1298
20240110,132800,43413833150,3210,3210,3210,3210,17638
20240110,132700,43357215170,3210,3210,3210,3210,650
20240110,132600,43355128670,3210,3210,3210,3210,1110
20240110,132500,43351565570,3210,3210,3210,3210,2355
20240110,132400,43344006020,3210,3210,3210,3210,1818
20240110,132300,43338170240,3210,3210,3210,3210,1537
20240110,132200,43333236470,3210,3210,3210,3210,195
20240110,132100,43332610520,3210,3210,3210,3210,341
20240110,132000,43331515910,3210,3210,3210,3210,3491
20240110,131900,43320309800,3210,3210,3210,3210,1594
20240110,131800,43315193060,3210,3210,3210,3210,1119
20240110,131700,43311601070,3210,3210,3210,3210,1321
20240110,131600,43307360660,3210,3210,3210,3210,676
20240110,131500,43305190700,3210,3210,3210,3210,6479
20240110,131400,43284393110,3210,3210,3210,3205,97723
20240110,131300,42970723175,3210,3210,3210,3205,41319
20240110,131200,42838123585,3210,3210,3210,3205,89495
20240110,131100,42550851850,3210,3210,3210,3205,54372
20240110,131000,42376320145,3210,3195,3210,3195,46554
20240110,130900,42227124665,3190,3185,3205,3185,18633
20240110,130800,42167529675,3190,3190,3190,3185,5844
20240110,130700,42148888095,3190,3195,3200,3190,4100
20240110,130600,42135799270,3195,3180,3200,3175,8360
20240110,130500,42109106005,3175,3170,3180,3160,12891
20240110,130400,42068273755,3170,3170,3170,3160,14691
20240110,130300,42021799675,3170,3185,3185,3160,32471
20240110,130200,41918729715,3185,3195,3200,3185,17985
20240110,130100,41861328365,3200,3195,3200,3190,13325
20240110,130000,41818765935,3195,3190,3195,3190,6187
20240110,125900,41799004740,3190,3205,3205,3190,17332
20240110,125800,41743567480,3200,3195,3200,3195,13137
20240110,125700,41701543365,3195,3190,3195,3190,6593
20240110,125600,41680492030,3195,3190,3195,3185,11022
20240110,125500,41645358105,3185,3195,3195,3185,9491
20240110,125400,41615073985,3195,3195,3200,3195,11048
20240110,125300,41579761180,3190,3190,3205,3185,18321
20240110,125200,41521252770,3190,3190,3195,3185,10986
20240110,125100,41486215505,3190,3190,3190,3180,6759
20240110,125000,41464667730,3180,3190,3195,3180,16014
20240110,124900,41413644220,3190,3205,3205,3180,22621
20240110,124800,41341429470,3205,3200,3205,3195,35014
20240110,124700,41229297330,3205,3200,3210,3195,74167
20240110,124600,40991709205,3195,3175,3200,3175,75856
20240110,124500,40749834850,3180,3175,3180,3170,22161
20240110,124400,40679448020,3170,3165,3175,3160,15279
20240110,124300,40631005470,3165,3160,3170,3155,29474
20240110,124200,40537752440,3165,3145,3165,3145,14316
20240110,124100,40492589300,3155,3145,3155,3145,22187
20240110,124000,40422710565,3145,3135,3145,3130,15081
20240110,123900,40375366505,3130,3125,3135,3125,7084
20240110,123800,40353203105,3125,3120,3130,3120,2798
20240110,123700,40344458935,3120,3125,3130,3115,3947
20240110,123600,40332111535,3125,3125,3130,3115,5401
20240110,123500,40315247510,3130,3130,3130,3125,766
20240110,123400,40312853520,3130,3130,3135,3125,1622
20240110,123300,40307782775,3125,3130,3135,3125,2354
20240110,123200,40300419730,3130,3135,3140,3130,9303
20240110,123100,40271266095,3130,3125,3130,3125,4446
20240110,123000,40257361165,3125,3135,3135,3125,2635
20240110,122900,40249114445,3135,3125,3140,3125,13592
20240110,122800,40206529385,3125,3115,3125,3115,4916
20240110,122700,40191203385,3120,3120,3130,3115,19837
20240110,122600,40129248510,3125,3125,3130,3120,6048
20240110,122500,40110338755,3125,3120,3130,3115,9068
20240110,122400,40082031045,3120,3105,3120,3100,10474
20240110,122300,40049463010,3115,3105,3115,3105,3958
20240110,122200,40037158300,3105,3120,3120,3105,2279
20240110,122100,40030067310,3120,3115,3120,3105,3189
20240110,122000,40020148870,3115,3115,3120,3100,4382
20240110,121900,40006497840,3100,3115,3130,3100,17136
20240110,121800,39953191785,3120,3100,3120,3100,7245
20240110,121700,39930647710,3105,3100,3105,3100,3008
20240110,121600,39921315655,3100,3100,3110,3090,4913
20240110,121500,39906075435,3090,3095,3105,3085,7736
20240110,121400,39882148035,3095,3100,3100,3090,12679
20240110,121300,39842904580,3100,3105,3105,3100,3238
20240110,121200,39832862130,3105,3105,3110,3100,3075
20240110,121100,39823312700,3110,3100,3110,3100,3279
20240110,121000,39813138275,3100,3100,3105,3100,1889
20240110,120900,39807281355,3100,3115,3115,3100,8367
20240110,120800,39781314585,3110,3120,3125,3110,18600
20240110,120700,39723325595,3120,3135,3135,3120,20561
20240110,120600,39658975120,3130,3120,3135,3120,10015
20240110,120500,39627643995,3120,3120,3125,3115,7611
20240110,120400,39603893360,3115,3115,3120,3115,14897
20240110,120300,39557460960,3115,3115,3120,3110,9662
20240110,120200,39527362355,3110,3110,3115,3105,11102
20240110,120100,39492801010,3105,3100,3110,3100,1928
20240110,120000,39486811655,3100,3095,3105,3095,8807
20240110,115900,39459534235,3095,3105,3110,3095,7313
20240110,115800,39436866325,3105,3110,3110,3105,6312
20240110,115700,39417249275,3110,3105,3110,3105,6341
20240110,115600,39397556850,3105,3095,3105,3095,8730
20240110,115500,39370507015,3100,3110,3110,3100,15405
20240110,115400,39322690645,3110,3105,3110,3100,2311
20240110,115300,39315510215,3110,3100,3110,3100,8802
20240110,115200,39288190110,3105,3100,3110,3100,3907
20240110,115100,39276062535,3100,3110,3110,3100,5151
20240110,115000,39260054315,3110,3080,3110,3080,34617
20240110,114900,39153089350,3085,3090,3095,3075,32121
20240110,114800,39054099370,3090,3100,3110,3090,40252
20240110,114700,38929481975,3100,3095,3110,3095,5288
20240110,114600,38913076590,3095,3095,3100,3095,7555
20240110,114500,38889688980,3095,3100,3105,3090,21042
20240110,114400,38824471465,3100,3115,3115,3100,2939
20240110,114300,38815357010,3115,3110,3120,3095,25902
20240110,114200,38734914055,3110,3115,3120,3110,13943
20240110,114100,38691475855,3115,3125,3125,3115,10465
20240110,114000,38658846650,3120,3115,3125,3110,8851
20240110,113900,38631250840,3115,3105,3115,3100,8114
20240110,113800,38606019660,3105,3100,3110,3095,16851
20240110,113700,38553703140,3100,3100,3100,3090,11296
20240110,113600,38518733625,3100,3085,3105,3085,23792
20240110,113500,38445163640,3085,3100,3105,3060,65449
20240110,113400,38243574845,3100,3120,3120,3100,31431
20240110,113300,38145785590,3125,3125,3125,3120,10556
20240110,113200,38112805680,3125,3105,3125,3100,37914
20240110,113100,37994980975,3100,3120,3125,3100,57822
20240110,113000,37814811030,3120,3120,3135,3115,40738
20240110,112900,37687629500,3120,3090,3130,3090,103094
20240110,112800,37367816245,3090,3160,3190,3085,243337
20240110,112700,36610323115,3145,3210,3210,3135,604304
20240110,112600,34672123570,3210,3205,3210,3200,23532
20240110,112500,34596668610,3205,3205,3205,3200,21521
20240110,112400,34527712520,3200,3205,3205,3195,18234
20240110,112300,34469321595,3200,3200,3200,3195,33656
20240110,112200,34361732730,3200,3200,3205,3190,23173
20240110,112100,34287584425,3205,3200,3205,3195,36597
20240110,112000,34170388655,3200,3190,3200,3180,43750
20240110,111900,34030727550,3185,3185,3190,3180,13835
20240110,111800,33986689885,3185,3190,3190,3180,9844
20240110,111700,33955338495,3185,3190,3195,3185,28452
20240110,111600,33864601620,3185,3185,3190,3170,17197
20240110,111500,33809841960,3185,3165,3185,3160,21050
20240110,111400,33742988320,3165,3165,3180,3155,16355
20240110,111300,33691247515,3165,3170,3170,3160,5370
20240110,111200,33674261675,3160,3180,3180,3160,8143
20240110,111100,33648430785,3175,3165,3180,3150,21765
20240110,111000,33579371530,3165,3155,3170,3150,5010
20240110,110900,33563530255,3155,3150,3170,3135,18729
20240110,110800,33504405275,3150,3125,3180,3120,16509
20240110,110700,33452140020,3150,3165,3170,3115,55819
20240110,110600,33276976880,3170,3175,3180,3165,6614
20240110,110500,33255991825,3175,3180,3180,3170,9066
20240110,110400,33227206665,3175,3160,3180,3160,25609
20240110,110300,33146083345,3160,3150,3160,3150,6756
20240110,110200,33124783520,3150,3150,3150,3145,24751
20240110,110100,33046866810,3155,3150,3155,3140,1576
20240110,110000,33041905310,3145,3150,3155,3140,18983
20240110,105900,32982176295,3155,3175,3175,3155,35488
20240110,105800,32870035690,3175,3150,3175,3145,19240
20240110,105700,32809194375,3145,3130,3155,3130,15945
20240110,105600,32759110100,3135,3125,3155,3120,19735
20240110,105500,32697208985,3125,3120,3130,3115,21063
20240110,105400,32631487645,3125,3135,3140,3110,32425
20240110,105300,32530363250,3130,3135,3150,3115,36632
20240110,105200,32415759955,3135,3190,3195,3015,263500
20240110,105100,31598351835,3190,3205,3205,3190,42829
20240110,105000,31461401830,3205,3185,3205,3180,117306
20240110,104900,31086611595,3185,3180,3190,3175,79599
20240110,104800,30833191125,3180,3140,3185,3140,81153
20240110,104700,30576532815,3140,3140,3145,3135,10881
20240110,104600,30542365000,3140,3145,3145,3140,3270
20240110,104500,30532090575,3145,3135,3145,3135,20883
20240110,104400,30466514250,3135,3140,3145,3130,34297
20240110,104300,30358988170,3140,3135,3140,3130,20501
20240110,104200,30294689250,3140,3110,3140,3105,28316
20240110,104100,30206013185,3115,3130,3130,3115,13711
20240110,104000,30163181580,3130,3115,3130,3105,25368
20240110,103900,30083976705,3115,3100,3125,3100,18258
20240110,103800,30027219615,3105,3110,3110,3100,8578
20240110,103700,30000600395,3110,3115,3120,3105,11041
20240110,103600,29966240140,3120,3100,3125,3100,8821
20240110,103500,29938773340,3100,3105,3120,3085,24568
20240110,103400,29862648470,3100,3125,3125,3090,39097
20240110,103300,29741265040,3125,3130,3135,3120,32821
20240110,103200,29638522515,3130,3090,3135,3090,35423
20240110,103100,29528149795,3090,3100,3115,3080,44275
20240110,103000,29391427120,3115,3100,3135,3090,50452
20240110,102900,29234369895,3090,3140,3145,3075,76684
20240110,102800,28995709810,3145,3150,3150,3120,39794
20240110,102700,28870973365,3150,3140,3170,3140,72282
20240110,102600,28642573640,3150,3145,3170,3110,177838
20240110,102500,28083702015,3135,3085,3155,3065,147768
20240110,102400,27623960825,3085,3065,3095,3055,120151
20240110,102300,27255375770,3060,3040,3065,3025,111325
20240110,102200,26915967485,3035,3000,3045,2965,207212
20240110,102100,26291185915,3000,3080,3105,2990,457811
20240110,102000,24896453740,3085,3190,3210,3080,191836
20240110,101900,24294451770,3185,3210,3210,3145,409472
20240110,101800,22982453150,3210,3210,3210,3210,56076
20240110,101700,22802449190,3210,3210,3210,3210,356297
20240110,101600,21658735820,3210,3210,3210,3210,66698
20240110,101500,21444635240,3210,3210,3210,3210,22427
20240110,101400,21372644570,3210,3210,3210,3210,28467
20240110,101300,21281265500,3210,3210,3210,3210,67388
20240110,101200,21064950020,3210,3095,3210,3075,422519
20240110,101100,19717981235,3090,3210,3210,3060,2047894
20240110,101000,13157642765,3210,3210,3210,3210,882
20240110,100900,13154811545,3210,3210,3210,3210,2021
20240110,100800,13148324135,3210,3210,3210,3210,1623
20240110,100700,13143114305,3210,3210,3210,3210,3159
20240110,100600,13132973915,3210,3210,3210,3210,2870
20240110,100500,13123761215,3210,3210,3210,3210,19201
20240110,100400,13062126005,3210,3210,3210,3210,2610
20240110,100300,13053747905,3210,3210,3210,3210,9333
20240110,100200,13023788975,3210,3210,3210,3210,5782
20240110,100100,13005228755,3210,3210,3210,3210,4877
20240110,100000,12989573585,3210,3210,3210,3210,1232
20240110,095900,12985618865,3210,3210,3210,3210,17602
20240110,095800,12929116445,3210,3210,3210,3210,17763
20240110,095700,12872097215,3210,3210,3210,3210,2928
20240110,095600,12862698335,3210,3210,3210,3210,6998
20240110,095500,12840234755,3210,3210,3210,3210,2696
20240110,095400,12831580595,3210,3210,3210,3210,1313
20240110,095300,12827365865,3210,3210,3210,3210,9044
20240110,095200,12798334625,3210,3210,3210,3210,8779
20240110,095100,12770154035,3210,3210,3210,3210,9798
20240110,095000,12738702455,3210,3210,3210,3210,11937
20240110,094900,12700384685,3210,3210,3210,3210,3338
20240110,094800,12689669705,3210,3210,3210,3210,2168
20240110,094700,12682710425,3210,3210,3210,3210,2890
20240110,094600,12673433525,3210,3210,3210,3210,3952
20240110,094500,12660747605,3210,3210,3210,3210,1339
20240110,094400,12656449415,3210,3210,3210,3210,22808
20240110,094300,12583235735,3210,3210,3210,3210,10992
20240110,094200,12547951415,3210,3210,3210,3210,4730
20240110,094100,12532768115,3210,3210,3210,3210,1299
20240110,094000,12528598325,3210,3210,3210,3210,2557
20240110,093900,12520390355,3210,3210,3210,3210,4554
20240110,093800,12505772015,3210,3210,3210,3210,8531
20240110,093700,12478387505,3210,3210,3210,3210,5848
20240110,093600,12459615425,3210,3210,3210,3210,4948
20240110,093500,12443732345,3210,3210,3210,3210,16925
20240110,093400,12389403095,3210,3210,3210,3210,32602
20240110,093300,12284750675,3210,3210,3210,3210,38342
20240110,093200,12161672855,3210,3210,3210,3210,11805
20240110,093100,12123778805,3210,3210,3210,3210,33534
20240110,093000,12016134665,3210,3210,3210,3210,42668
20240110,092900,11879170385,3210,3210,3210,3210,19526
20240110,092800,11816491925,3210,3210,3210,3210,19918
20240110,092700,11752555145,3210,3210,3210,3210,744997
20240110,092600,9361114775,3185,3185,3185,3185,0
20240110,092500,9361114775,3185,3185,3185,3185,0
20240110,092400,9361114775,3185,3050,3185,3050,246953
20240110,092300,8593108340,3050,3020,3055,3015,99338
20240110,092200,8290746215,3020,3040,3045,3005,101041
20240110,092100,7985612050,3040,3095,3095,3040,162801
20240110,092000,7486207375,3095,3020,3100,3015,228628
20240110,091900,6784717570,3015,3075,3080,2975,242893
20240110,091800,6050609250,3075,3145,3160,3005,328780
20240110,091700,5031513515,3140,2915,3175,2905,700739
20240110,091600,2894814290,2915,2900,2940,2900,174190
20240110,091500,2388495230,2855,2855,2855,2855,0
20240110,091400,2388495230,2855,2785,2855,2780,219126
20240110,091300,1770624980,2785,2725,2800,2715,111476
20240110,091200,1463187135,2725,2695,2730,2690,67651
20240110,091100,1280049815,2695,2680,2695,2675,43481
20240110,091000,1163222860,2680,2680,2685,2675,42524
20240110,090900,1049210965,2680,2670,2685,2660,40837
20240110,090800,939940800,2660,2655,2675,2650,40980
20240110,090700,830876390,2655,2635,2655,2630,75788
20240110,090600,630407290,2635,2615,2635,2600,34679
20240110,090500,539441600,2615,2590,2615,2590,38051
20240110,090400,440437380,2595,2595,2595,2590,12631
20240110,090300,407685550,2595,2590,2595,2580,18485
20240110,090200,359849785,2590,2585,2590,2580,14188
20240110,090100,323160420,2585,2600,2600,2580,42848
20240110,090000,212191055,2600,2600,2600,2560,81735