stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,185600,21087653995,3175,3175,3175,3175,81153
20240111,185500,21087653995,3175,3175,3175,3175,0
20240111,185400,21087653995,3175,3175,3175,3175,0
20240111,185300,21087653995,3175,3175,3175,3175,0
20240111,185200,21087653995,3175,3175,3175,3175,0
20240111,185100,21087653995,3175,3175,3175,3175,0
20240111,185000,21087653995,3175,3175,3175,3175,0
20240111,184900,21087653995,3175,3175,3175,3175,0
20240111,184800,21087653995,3175,3175,3175,3175,0
20240111,184700,21087653995,3175,3175,3175,3175,0
20240111,184600,21087653995,3175,3175,3175,3175,0
20240111,184500,21087653995,3175,3175,3175,3175,0
20240111,184400,21087653995,3175,3175,3175,3175,0
20240111,184300,21087653995,3175,3175,3175,3175,0
20240111,184200,21087653995,3175,3175,3175,3175,0
20240111,184100,21087653995,3175,3175,3175,3175,0
20240111,184000,21087653995,3175,3175,3175,3175,0
20240111,183900,21087653995,3175,3175,3175,3175,0
20240111,183800,21087653995,3175,3175,3175,3175,0
20240111,183700,21087653995,3175,3175,3175,3175,0
20240111,183600,21087653995,3175,3175,3175,3175,0
20240111,183500,21087653995,3175,3175,3175,3175,0
20240111,183400,21087653995,3175,3175,3175,3175,0
20240111,183300,21087653995,3175,3175,3175,3175,0
20240111,183200,21087653995,3175,3175,3175,3175,0
20240111,183100,21087653995,3175,3175,3175,3175,0
20240111,183000,21087653995,3175,3175,3175,3175,0
20240111,182900,21087653995,3175,3175,3175,3175,0
20240111,182800,21087653995,3175,3175,3175,3175,0
20240111,182700,21087653995,3175,3175,3175,3175,0
20240111,182600,21087653995,3175,3175,3175,3175,81153
20240111,182500,21087653995,3175,3175,3175,3175,0
20240111,182400,21087653995,3175,3175,3175,3175,0
20240111,182300,21087653995,3175,3175,3175,3175,0
20240111,182200,21087653995,3175,3175,3175,3175,0
20240111,182100,21087653995,3175,3175,3175,3175,0
20240111,182000,21087653995,3175,3175,3175,3175,0
20240111,181900,21087653995,3175,3175,3175,3175,0
20240111,181800,21087653995,3175,3175,3175,3175,0
20240111,181700,21087653995,3175,3175,3175,3175,0
20240111,181600,21087653995,3175,3175,3175,3175,0
20240111,181500,21087653995,3175,3175,3175,3175,0
20240111,181400,21087653995,3175,3175,3175,3175,0
20240111,181300,21087653995,3175,3175,3175,3175,0
20240111,181200,21087653995,3175,3175,3175,3175,0
20240111,181100,21087653995,3175,3175,3175,3175,0
20240111,181000,21087653995,3175,3175,3175,3175,0
20240111,180900,21087653995,3175,3175,3175,3175,0
20240111,180800,21087653995,3175,3175,3175,3175,0
20240111,180700,21087653995,3175,3175,3175,3175,0
20240111,180600,21087653995,3175,3175,3175,3175,0
20240111,180500,21087653995,3175,3175,3175,3175,0
20240111,180400,21087653995,3175,3175,3175,3175,0
20240111,180300,21087653995,3175,3175,3175,3175,0
20240111,180200,21087653995,3175,3175,3175,3175,0
20240111,180100,21087653995,3175,3175,3175,3175,0
20240111,180000,21087653995,3175,3175,3175,3175,0
20240111,175900,21087653995,3175,3175,3175,3175,0
20240111,175800,21087653995,3175,3175,3175,3175,0
20240111,175700,21087653995,3175,3175,3175,3175,0
20240111,175600,21087653995,3175,3175,3175,3175,81153
20240111,175500,21087653995,3175,3175,3175,3175,0
20240111,175400,21087653995,3175,3175,3175,3175,0
20240111,175300,21087653995,3175,3175,3175,3175,0
20240111,175200,21087653995,3175,3175,3175,3175,0
20240111,175100,21087653995,3175,3175,3175,3175,0
20240111,175000,21087653995,3175,3175,3175,3175,0
20240111,174900,21087653995,3175,3175,3175,3175,0
20240111,174800,21087653995,3175,3175,3175,3175,0
20240111,174700,21087653995,3175,3175,3175,3175,0
20240111,174600,21087653995,3175,3175,3175,3175,0
20240111,174500,21087653995,3175,3175,3175,3175,0
20240111,174400,21087653995,3175,3175,3175,3175,0
20240111,174300,21087653995,3175,3175,3175,3175,0
20240111,174200,21087653995,3175,3175,3175,3175,0
20240111,174100,21087653995,3175,3175,3175,3175,0
20240111,174000,21087653995,3175,3175,3175,3175,0
20240111,173900,21087653995,3175,3175,3175,3175,0
20240111,173800,21087653995,3175,3175,3175,3175,0
20240111,173700,21087653995,3175,3175,3175,3175,0
20240111,173600,21087653995,3175,3175,3175,3175,0
20240111,173500,21087653995,3175,3175,3175,3175,0
20240111,173400,21087653995,3175,3175,3175,3175,0
20240111,173300,21087653995,3175,3175,3175,3175,0
20240111,173200,21087653995,3175,3175,3175,3175,0
20240111,173100,21087653995,3175,3175,3175,3175,0
20240111,173000,21087653995,3175,3175,3175,3175,0
20240111,172900,21087653995,3175,3175,3175,3175,0
20240111,172800,21087653995,3175,3175,3175,3175,0
20240111,172700,21087653995,3175,3175,3175,3175,0
20240111,172600,21087653995,3175,3175,3175,3175,81153
20240111,172500,21087653995,3175,3175,3175,3175,0
20240111,172400,21087653995,3175,3175,3175,3175,0
20240111,172300,21087653995,3175,3175,3175,3175,0
20240111,172200,21087653995,3175,3175,3175,3175,0
20240111,172100,21087653995,3175,3175,3175,3175,0
20240111,172000,21087653995,3175,3175,3175,3175,0
20240111,171900,21087653995,3175,3175,3175,3175,0
20240111,171800,21087653995,3175,3175,3175,3175,0
20240111,171700,21087653995,3175,3175,3175,3175,0
20240111,171600,21087653995,3175,3175,3175,3175,0
20240111,171500,21087653995,3175,3175,3175,3175,0
20240111,171400,21087653995,3175,3175,3175,3175,0
20240111,171300,21087653995,3175,3175,3175,3175,0
20240111,171200,21087653995,3175,3175,3175,3175,0
20240111,171100,21087653995,3175,3175,3175,3175,0
20240111,171000,21087653995,3175,3175,3175,3175,0
20240111,170900,21087653995,3175,3175,3175,3175,0
20240111,170800,21087653995,3175,3175,3175,3175,0
20240111,170700,21087653995,3175,3175,3175,3175,0
20240111,170600,21087653995,3175,3175,3175,3175,0
20240111,170500,21087653995,3175,3175,3175,3175,0
20240111,170400,21087653995,3175,3175,3175,3175,0
20240111,170300,21087653995,3175,3175,3175,3175,0
20240111,170200,21087653995,3175,3175,3175,3175,0
20240111,170100,21087653995,3175,3175,3175,3175,0
20240111,170000,21087653995,3175,3175,3175,3175,0
20240111,165900,21087653995,3175,3175,3175,3175,0
20240111,165800,21087653995,3175,3175,3175,3175,0
20240111,165700,21087653995,3175,3175,3175,3175,0
20240111,165600,21087653995,3175,3175,3175,3175,81153
20240111,165500,21087653995,3175,3175,3175,3175,0
20240111,165400,21087653995,3175,3175,3175,3175,0
20240111,165300,21087653995,3175,3175,3175,3175,0
20240111,165200,21087653995,3175,3175,3175,3175,0
20240111,165100,21087653995,3175,3175,3175,3175,0
20240111,165000,21087653995,3175,3175,3175,3175,0
20240111,164900,21087653995,3175,3175,3175,3175,0
20240111,164800,21087653995,3175,3175,3175,3175,0
20240111,164700,21087653995,3175,3175,3175,3175,0
20240111,164600,21087653995,3175,3175,3175,3175,0
20240111,164500,21087653995,3175,3175,3175,3175,0
20240111,164400,21087653995,3175,3175,3175,3175,0
20240111,164300,21087653995,3175,3175,3175,3175,0
20240111,164200,21087653995,3175,3175,3175,3175,0
20240111,164100,21087653995,3175,3175,3175,3175,0
20240111,164000,21087653995,3175,3175,3175,3175,0
20240111,163900,21087653995,3175,3175,3175,3175,0
20240111,163800,21087653995,3175,3175,3175,3175,0
20240111,163700,21087653995,3175,3175,3175,3175,0
20240111,163600,21087653995,3175,3175,3175,3175,0
20240111,163500,21087653995,3175,3175,3175,3175,0
20240111,163400,21087653995,3175,3175,3175,3175,0
20240111,163300,21087653995,3175,3175,3175,3175,0
20240111,163200,21087653995,3175,3175,3175,3175,0
20240111,163100,21087653995,3175,3175,3175,3175,0
20240111,163000,21087653995,3175,3175,3175,3175,0
20240111,162900,21087653995,3175,3175,3175,3175,0
20240111,162800,21087653995,3175,3175,3175,3175,0
20240111,162700,21087653995,3175,3175,3175,3175,0
20240111,162600,21087653995,3175,3175,3175,3175,81153
20240111,162500,21087653995,3175,3175,3175,3175,0
20240111,162400,21087653995,3175,3175,3175,3175,0
20240111,162300,21087653995,3175,3175,3175,3175,0
20240111,162200,21087653995,3175,3175,3175,3175,0
20240111,162100,21087653995,3175,3175,3175,3175,0
20240111,162000,21087653995,3175,3175,3175,3175,0
20240111,161900,21087653995,3175,3175,3175,3175,0
20240111,161800,21087653995,3175,3175,3175,3175,0
20240111,161700,21087653995,3175,3175,3175,3175,0
20240111,161600,21087653995,3175,3175,3175,3175,0
20240111,161500,21087653995,3175,3175,3175,3175,0
20240111,161400,21087653995,3175,3175,3175,3175,0
20240111,161300,21087653995,3175,3175,3175,3175,0
20240111,161200,21087653995,3175,3175,3175,3175,0
20240111,161100,21087653995,3175,3175,3175,3175,0
20240111,161000,21087653995,3175,3175,3175,3175,0
20240111,160900,21087653995,3175,3175,3175,3175,0
20240111,160800,21087653995,3175,3175,3175,3175,0
20240111,160700,21087653995,3175,3175,3175,3175,0
20240111,160600,21087653995,3175,3175,3175,3175,0
20240111,160500,21087653995,3175,3175,3175,3175,0
20240111,160400,21087653995,3175,3175,3175,3175,0
20240111,160300,21087653995,3175,3175,3175,3175,0
20240111,160200,21087653995,3175,3175,3175,3175,0
20240111,160100,21087653995,3175,3175,3175,3175,0
20240111,160000,21087653995,3175,3175,3175,3175,0
20240111,155900,21087653995,3175,3175,3175,3175,0
20240111,155800,21087653995,3175,3175,3175,3175,0
20240111,155700,21087653995,3175,3175,3175,3175,0
20240111,155600,21087653995,3175,3175,3175,3175,81153
20240111,155500,21087653995,3175,3175,3175,3175,0
20240111,155400,21087653995,3175,3175,3175,3175,0
20240111,155300,21087653995,3175,3175,3175,3175,0
20240111,155200,21087653995,3175,3175,3175,3175,0
20240111,155100,21087653995,3175,3175,3175,3175,0
20240111,155000,21087653995,3175,3175,3175,3175,0
20240111,154900,21087653995,3175,3175,3175,3175,0
20240111,154800,21087653995,3175,3175,3175,3175,0
20240111,154700,21087653995,3175,3175,3175,3175,0
20240111,154600,21087653995,3175,3175,3175,3175,0
20240111,154500,21087653995,3175,3175,3175,3175,0
20240111,154400,21087653995,3175,3175,3175,3175,0
20240111,154300,21087653995,3175,3175,3175,3175,0
20240111,154200,21087653995,3175,3175,3175,3175,0
20240111,154100,21087653995,3175,3175,3175,3175,0
20240111,154000,21087653995,3175,3175,3175,3175,0
20240111,153900,21087653995,3175,3175,3175,3175,0
20240111,153800,21087653995,3175,3175,3175,3175,0
20240111,153700,21087653995,3175,3175,3175,3175,0
20240111,153600,21087653995,3175,3175,3175,3175,0
20240111,153500,21087653995,3175,3175,3175,3175,0
20240111,153400,21087653995,3175,3175,3175,3175,0
20240111,153300,21087653995,3175,3175,3175,3175,0
20240111,153200,21087653995,3175,3175,3175,3175,0
20240111,153100,21087653995,3175,3175,3175,3175,0
20240111,153000,21087653995,3175,3175,3175,3175,81153
20240111,152900,20829993220,3165,3165,3165,3165,0
20240111,152800,20829993220,3165,3165,3165,3165,0
20240111,152700,20829993220,3165,3165,3165,3165,0
20240111,152600,20829993220,3165,3165,3165,3165,0
20240111,152500,20829993220,3165,3165,3165,3165,0
20240111,152400,20829993220,3165,3165,3165,3165,0
20240111,152300,20829993220,3165,3165,3165,3165,0
20240111,152200,20829993220,3165,3165,3165,3165,0
20240111,152100,20829993220,3165,3165,3165,3165,0
20240111,152000,20829993220,3165,3165,3165,3165,0
20240111,151900,20829993220,3165,3155,3170,3150,39773
20240111,151800,20704233665,3155,3150,3155,3145,3400
20240111,151700,20693512075,3150,3150,3150,3145,9433
20240111,151600,20663829340,3150,3150,3155,3145,6367
20240111,151500,20643774550,3150,3155,3155,3145,14044
20240111,151400,20599546985,3155,3160,3165,3155,2812
20240111,151300,20590656275,3160,3165,3170,3160,7364
20240111,151200,20567345645,3170,3155,3170,3155,1265
20240111,151100,20563347995,3160,3150,3160,3145,7983
20240111,151000,20538178330,3155,3160,3160,3150,8215
20240111,150900,20512275130,3155,3160,3160,3155,3366
20240111,150800,20501654035,3160,3170,3170,3160,8723
20240111,150700,20474064180,3170,3175,3180,3165,13979
20240111,150600,20429717585,3175,3170,3180,3170,3140
20240111,150500,20419749980,3170,3170,3175,3170,5381
20240111,150400,20402676030,3170,3165,3170,3165,4157
20240111,150300,20389504040,3165,3160,3165,3160,2385
20240111,150200,20381955845,3160,3160,3170,3160,443
20240111,150100,20380554570,3160,3170,3170,3160,275
20240111,150000,20379683940,3160,3165,3165,3160,2471
20240111,145900,20371866025,3160,3160,3160,3155,755
20240111,145800,20369480245,3160,3165,3165,3160,2458
20240111,145700,20361708330,3165,3155,3175,3155,924
20240111,145600,20358780470,3155,3160,3160,3150,1894
20240111,145500,20352806750,3160,3170,3170,3140,29788
20240111,145400,20258788660,3170,3170,3175,3170,549
20240111,145300,20257048050,3170,3175,3180,3170,6344
20240111,145200,20236905840,3175,3180,3180,3175,2736
20240111,145100,20228205735,3180,3185,3185,3180,5134
20240111,145000,20211873195,3180,3185,3190,3180,3077
20240111,144900,20202076175,3185,3175,3195,3175,11652
20240111,144800,20164916345,3175,3160,3175,3155,12582
20240111,144700,20125121840,3160,3160,3160,3155,1940
20240111,144600,20118997720,3160,3160,3160,3155,1542
20240111,144500,20114127970,3155,3155,3155,3155,335
20240111,144400,20113071045,3160,3155,3160,3155,1737
20240111,144300,20107588655,3160,3160,3160,3160,3433
20240111,144200,20096740375,3155,3155,3165,3155,2483
20240111,144100,20088895895,3155,3160,3160,3155,7891
20240111,144000,20063965220,3160,3160,3160,3155,3271
20240111,143900,20053628965,3155,3160,3160,3155,11090
20240111,143800,20018587715,3160,3150,3160,3150,4818
20240111,143700,20003388545,3155,3150,3155,3145,4757
20240111,143600,19988409155,3145,3145,3145,3140,1115
20240111,143500,19984902505,3145,3145,3150,3140,483
20240111,143400,19983383955,3145,3145,3145,3145,690
20240111,143300,19981213905,3140,3140,3150,3135,3210
20240111,143200,19971125650,3135,3125,3135,3120,3949
20240111,143100,19958795775,3120,3120,3125,3120,1928
20240111,143000,19952777110,3120,3120,3120,3120,2200
20240111,142900,19945913110,3120,3125,3125,3115,2571
20240111,142800,19937896110,3130,3120,3130,3120,1124
20240111,142700,19934389220,3120,3120,3120,3120,3851
20240111,142600,19922374100,3130,3135,3135,3130,1114
20240111,142500,19918885380,3135,3130,3135,3130,451
20240111,142400,19917473455,3130,3125,3130,3120,400
20240111,142300,19916223180,3125,3115,3130,3110,2192
20240111,142200,19909399390,3115,3140,3140,3110,6871
20240111,142100,19887958265,3145,3140,3145,3130,1752
20240111,142000,19882463390,3140,3135,3140,3135,3230
20240111,141900,19872321990,3130,3135,3135,3130,285
20240111,141800,19871428555,3130,3125,3130,3125,745
20240111,141700,19869098805,3125,3125,3125,3125,103
20240111,141600,19868776930,3125,3125,3125,3125,1076
20240111,141500,19865414430,3120,3120,3125,3120,87
20240111,141400,19865142730,3110,3110,3125,3110,1815
20240111,141300,19859484690,3115,3110,3125,3110,335
20240111,141200,19858442265,3125,3120,3125,3110,5323
20240111,141100,19841867255,3125,3135,3135,3125,1227
20240111,141000,19838028980,3130,3125,3130,3120,3668
20240111,140900,19826564965,3125,3125,3125,3120,1644
20240111,140800,19821427490,3125,3120,3125,3120,2697
20240111,140700,19813002850,3120,3110,3120,3110,2137
20240111,140600,19806345480,3105,3105,3110,3105,667
20240111,140500,19804273730,3125,3120,3125,3100,19729
20240111,140400,19742954810,3120,3125,3125,3120,5234
20240111,140300,19726605255,3125,3135,3135,3125,1968
20240111,140200,19720445465,3135,3140,3140,3135,615
20240111,140100,19718517410,3140,3135,3140,3135,424
20240111,140000,19717188165,3135,3130,3135,3130,1071
20240111,135900,19713831520,3130,3130,3130,3130,1255
20240111,135800,19709903370,3130,3130,3130,3130,203
20240111,135700,19709267980,3125,3120,3125,3120,2983
20240111,135600,19699960270,3115,3115,3115,3115,3713
20240111,135500,19688394275,3110,3110,3115,3105,6764
20240111,135400,19667357605,3105,3110,3115,3105,9560
20240111,135300,19637649750,3110,3115,3115,3110,2473
20240111,135200,19629953605,3110,3125,3125,3110,33162
20240111,135100,19526696915,3125,3130,3135,3125,794
20240111,135000,19524214780,3130,3135,3135,3130,100
20240111,134900,19523901770,3135,3135,3135,3120,23626
20240111,134800,19450124920,3135,3145,3145,3135,150
20240111,134700,19449653750,3135,3135,3140,3135,6683
20240111,134600,19428683700,3145,3145,3150,3135,2837
20240111,134500,19419774870,3135,3135,3135,3130,2218
20240111,134400,19412829350,3145,3130,3145,3130,1670
20240111,134300,19407601640,3130,3135,3135,3130,339
20240111,134200,19406540450,3145,3130,3150,3130,854
20240111,134100,19403863470,3130,3150,3150,3130,20497
20240111,134000,19339583930,3150,3155,3155,3150,4717
20240111,133900,19324713025,3155,3155,3165,3155,2447
20240111,133800,19316983020,3155,3145,3155,3145,3721
20240111,133700,19305259075,3145,3150,3150,3145,641
20240111,133600,19303242575,3150,3150,3150,3145,1575
20240111,133500,19298287700,3150,3155,3155,3150,16
20240111,133400,19298237280,3145,3150,3155,3145,435
20240111,133300,19296869115,3155,3150,3155,3150,14
20240111,133200,19296825010,3155,3160,3160,3145,219
20240111,133100,19296134745,3160,3150,3160,3145,4184
20240111,133000,19282966915,3150,3150,3155,3150,3232
20240111,132900,19272784600,3150,3160,3160,3150,5594
20240111,132800,19255129935,3160,3155,3160,3155,473
20240111,132700,19253636180,3160,3155,3165,3155,1111
20240111,132600,19250130915,3155,3160,3160,3150,1879
20240111,132500,19244200145,3165,3160,3165,3160,340
20240111,132400,19243125655,3160,3155,3160,3155,50
20240111,132300,19242967665,3150,3165,3165,3150,1278
20240111,132200,19238937340,3165,3160,3165,3150,1866
20240111,132100,19233048575,3160,3160,3165,3150,1283
20240111,132000,19228992640,3160,3150,3160,3150,540
20240111,131900,19227291545,3150,3150,3150,3150,1004
20240111,131800,19224128945,3150,3145,3150,3145,34
20240111,131700,19224021965,3145,3145,3145,3140,2778
20240111,131600,19215285965,3145,3145,3145,3145,1989
20240111,131500,19209030560,3145,3145,3150,3140,2239
20240111,131400,19201988955,3145,3150,3150,3145,479
20240111,131300,19200482055,3145,3145,3150,3140,779
20240111,131200,19198034740,3145,3150,3150,3145,3219
20240111,131100,19187909280,3155,3160,3160,3150,2187
20240111,131000,19181016980,3155,3160,3160,3155,187
20240111,130900,19180426185,3155,3160,3165,3155,12882
20240111,130800,19139769650,3160,3160,3165,3160,1493
20240111,130700,19135051245,3165,3170,3170,3165,1374
20240111,130600,19130701850,3165,3165,3170,3165,47
20240111,130500,19130553000,3165,3170,3170,3165,2571
20240111,130400,19122415780,3170,3165,3170,3165,2
20240111,130300,19122409445,3165,3170,3170,3165,1823
20240111,130200,19116634500,3170,3165,3170,3165,221
20240111,130100,19115934960,3165,3165,3165,3160,1170
20240111,130000,19112232095,3165,3170,3170,3160,3197
20240111,125900,19102108575,3170,3170,3170,3165,352
20240111,125800,19100993950,3170,3165,3170,3165,873
20240111,125700,19098230850,3170,3170,3170,3160,171
20240111,125600,19097689280,3170,3160,3170,3155,5062
20240111,125500,19081698050,3155,3160,3165,3155,6740
20240111,125400,19060393505,3165,3165,3170,3160,20830
20240111,125300,18994553290,3165,3180,3180,3165,5974
20240111,125200,18975605630,3185,3200,3200,3180,8250
20240111,125100,18949276595,3200,3205,3210,3200,5080
20240111,125000,18932994170,3210,3205,3210,3200,17000
20240111,124900,18878544215,3205,3200,3210,3195,24108
20240111,124800,18801314310,3200,3190,3200,3185,21495
20240111,124700,18732735200,3185,3190,3190,3180,12616
20240111,124600,18692533135,3190,3175,3190,3170,19876
20240111,124500,18629215430,3170,3170,3180,3165,8646
20240111,124400,18601794725,3165,3165,3170,3160,3556
20240111,124300,18590535700,3165,3165,3165,3155,991
20240111,124200,18587407675,3170,3170,3170,3170,0
20240111,124100,18587407675,3170,3160,3170,3140,7295
20240111,124000,18564433840,3170,3150,3170,3150,5457
20240111,123900,18547219630,3150,3145,3155,3145,1229
20240111,123800,18543354255,3155,3155,3155,3145,7029
20240111,123700,18521220100,3155,3160,3160,3155,1816
20240111,123600,18515490555,3160,3160,3160,3150,1341
20240111,123500,18511263720,3160,3160,3160,3160,40
20240111,123400,18511137320,3150,3160,3160,3150,216
20240111,123300,18510456880,3150,3140,3150,3140,949
20240111,123200,18507468530,3140,3140,3140,3140,257
20240111,123100,18506661550,3140,3140,3140,3140,1186
20240111,123000,18502937510,3140,3145,3145,3140,2163
20240111,122900,18496143700,3145,3145,3150,3145,246
20240111,122800,18495370025,3150,3145,3150,3145,395
20240111,122700,18494126295,3140,3135,3145,3135,3402
20240111,122600,18483453045,3135,3155,3155,3135,6575
20240111,122500,18462774575,3155,3160,3160,3155,201
20240111,122400,18462139560,3160,3155,3160,3155,457
20240111,122300,18460697660,3155,3160,3160,3155,329
20240111,122200,18459659455,3155,3170,3170,3150,11397
20240111,122100,18423638300,3170,3175,3175,3170,803
20240111,122000,18421091700,3170,3175,3175,3170,707
20240111,121900,18418850490,3175,3160,3175,3160,434
20240111,121800,18417477290,3160,3170,3175,3160,2671
20240111,121700,18409022290,3170,3160,3170,3160,5155
20240111,121600,18392681345,3155,3155,3160,3155,552
20240111,121500,18390938290,3155,3145,3155,3145,4394
20240111,121400,18377113065,3145,3150,3150,3145,3528
20240111,121300,18366016035,3150,3145,3150,3145,512
20240111,121200,18364405790,3145,3145,3145,3145,143
20240111,121100,18363956055,3140,3140,3140,3140,1294
20240111,121000,18359892895,3140,3145,3145,3140,1057
20240111,120900,18356569415,3140,3145,3160,3140,2409
20240111,120800,18348995210,3140,3140,3145,3140,835
20240111,120700,18346371860,3140,3145,3150,3140,3870
20240111,120600,18334210205,3145,3155,3155,3145,4010
20240111,120500,18321593205,3155,3170,3170,3155,2568
20240111,120400,18313476960,3170,3150,3170,3150,2548
20240111,120300,18305419140,3150,3145,3150,3145,1010
20240111,120200,18302242675,3150,3145,3150,3145,1368
20240111,120100,18297939800,3145,3150,3155,3145,3541
20240111,120000,18286801100,3155,3160,3165,3150,3707
20240111,115900,18275104785,3155,3150,3155,3145,2994
20240111,115800,18265677525,3150,3145,3150,3145,840
20240111,115700,18263035420,3145,3145,3145,3140,3002
20240111,115600,18253601985,3145,3130,3145,3130,2585
20240111,115500,18245475005,3145,3135,3150,3125,5074
20240111,115400,18229610800,3130,3150,3160,3110,36868
20240111,115300,18114234775,3150,3160,3160,3145,17378
20240111,115200,18059481205,3160,3165,3175,3160,9265
20240111,115100,18030179420,3170,3170,3170,3165,4581
20240111,115000,18015670835,3170,3175,3180,3170,4324
20240111,114900,18001962650,3180,3185,3185,3180,47
20240111,114800,18001813185,3175,3185,3190,3175,4729
20240111,114700,17986786105,3180,3185,3185,3180,8507
20240111,114600,17959733035,3185,3185,3190,3180,3756
20240111,114500,17947782265,3185,3180,3185,3180,4480
20240111,114400,17933529425,3185,3185,3185,3180,1869
20240111,114300,17927576665,3190,3195,3195,3185,1935
20240111,114200,17921404770,3195,3190,3195,3190,1018
20240111,114100,17918156585,3190,3190,3190,3185,736
20240111,114000,17915812100,3190,3190,3195,3185,712
20240111,113900,17913541660,3195,3195,3195,3185,2848
20240111,113800,17904456320,3190,3205,3205,3190,2334
20240111,113700,17897009030,3210,3210,3210,3210,147
20240111,113600,17896537160,3200,3190,3220,3190,5047
20240111,113500,17880402845,3190,3210,3210,3190,2536
20240111,113400,17872297095,3210,3215,3220,3205,2303
20240111,113300,17864895205,3215,3210,3220,3210,881
20240111,113200,17862059065,3210,3190,3210,3185,10366
20240111,113100,17828996870,3185,3185,3190,3180,5944
20240111,113000,17810073735,3190,3185,3190,3180,8598
20240111,112900,17782709645,3190,3195,3195,3190,4228
20240111,112800,17769221110,3195,3200,3200,3195,4424
20240111,112700,17755086180,3200,3200,3205,3195,4971
20240111,112600,17739187285,3205,3210,3210,3200,4393
20240111,112500,17725105715,3210,3220,3220,3205,2879
20240111,112400,17715856500,3215,3225,3225,3215,638
20240111,112300,17713799535,3225,3220,3225,3215,4422
20240111,112200,17699559035,3220,3215,3220,3205,1288
20240111,112100,17695415830,3205,3210,3220,3205,1252
20240111,112000,17691394575,3220,3220,3220,3215,3857
20240111,111900,17678975790,3220,3215,3220,3215,1229
20240111,111800,17675018730,3215,3195,3215,3195,3115
20240111,111700,17665020880,3210,3205,3210,3190,2865
20240111,111600,17655854160,3205,3205,3210,3205,2338
20240111,111500,17648354640,3210,3205,3210,3195,4636
20240111,111400,17633509885,3205,3195,3205,3190,2084
20240111,111300,17626850545,3195,3195,3195,3190,2719
20240111,111200,17618174210,3195,3195,3195,3185,4864
20240111,111100,17602665130,3195,3190,3195,3190,4145
20240111,111000,17589442390,3200,3205,3205,3190,7635
20240111,110900,17565059135,3205,3205,3210,3185,5217
20240111,110800,17548351970,3205,3220,3220,3205,2354
20240111,110700,17540785935,3220,3235,3235,3215,2998
20240111,110600,17531125940,3235,3235,3240,3225,12726
20240111,110500,17489985180,3235,3220,3240,3210,15479
20240111,110400,17439996145,3215,3185,3220,3185,5585
20240111,110300,17422114550,3200,3195,3200,3185,6046
20240111,110200,17402834955,3190,3185,3200,3180,7893
20240111,110100,17377699290,3185,3190,3200,3180,6754
20240111,110000,17356178345,3200,3190,3200,3190,4986
20240111,105900,17340255985,3190,3200,3200,3185,8120
20240111,105800,17314356125,3200,3205,3210,3190,16470
20240111,105700,17261661675,3205,3210,3210,3205,4769
20240111,105600,17246376025,3210,3210,3210,3200,5893
20240111,105500,17227489035,3210,3215,3215,3205,589
20240111,105400,17225596545,3195,3220,3220,3195,13332
20240111,105300,17182825030,3225,3220,3230,3215,3136
20240111,105200,17172721500,3220,3220,3225,3215,1550
20240111,105100,17167730200,3220,3215,3225,3210,3540
20240111,105000,17156344395,3215,3215,3215,3205,5211
20240111,104900,17139611295,3215,3205,3215,3205,3389
20240111,104800,17128734495,3210,3215,3225,3205,4652
20240111,104700,17113787640,3225,3230,3230,3215,7425
20240111,104600,17089868510,3230,3225,3240,3220,1915
20240111,104500,17083684500,3240,3210,3245,3210,10451
20240111,104400,17049816240,3210,3205,3215,3205,3616
20240111,104300,17038209625,3205,3215,3215,3200,13384
20240111,104200,16995289820,3215,3240,3240,3215,17662
20240111,104100,16938154315,3240,3245,3245,3240,36583
20240111,104000,16819617550,3240,3250,3255,3240,22498
20240111,103900,16746581480,3250,3240,3250,3240,19437
20240111,103800,16683496520,3245,3235,3250,3235,28285
20240111,103700,16591769290,3240,3240,3245,3235,12023
20240111,103600,16552825535,3235,3235,3240,3225,15220
20240111,103500,16503643770,3235,3235,3250,3225,16837
20240111,103400,16449071355,3240,3190,3240,3190,16328
20240111,103300,16396735440,3190,3195,3195,3185,6452
20240111,103200,16376146710,3185,3190,3195,3180,10199
20240111,103100,16343639615,3190,3200,3210,3120,44633
20240111,103000,16202516710,3190,3275,3275,3190,84848
20240111,102900,15928340040,3270,3250,3275,3250,57716
20240111,102800,15739791485,3250,3240,3255,3240,46456
20240111,102700,15588962080,3245,3245,3255,3240,59864
20240111,102600,15394682595,3245,3225,3250,3225,49274
20240111,102500,15235147780,3225,3215,3225,3210,28276
20240111,102400,15144124790,3210,3220,3220,3205,43542
20240111,102300,15004207220,3215,3190,3230,3185,71567
20240111,102200,14774856715,3190,3180,3190,3175,28765
20240111,102100,14683233800,3180,3165,3180,3160,18638
20240111,102000,14624153995,3170,3160,3170,3160,4141
20240111,101900,14611050875,3165,3165,3170,3160,5995
20240111,101800,14592076080,3165,3165,3170,3160,6302
20240111,101700,14572131010,3165,3160,3165,3145,22976
20240111,101600,14499579240,3160,3150,3165,3140,23561
20240111,101500,14425252935,3150,3145,3150,3140,5449
20240111,101400,14408132055,3145,3140,3150,3125,12960
20240111,101300,14367405465,3135,3130,3145,3130,8947
20240111,101200,14339326095,3130,3110,3135,3105,14567
20240111,101100,14293939335,3105,3110,3110,3105,1839
20240111,101000,14288221365,3110,3100,3120,3100,2998
20240111,100900,14278910315,3115,3120,3125,3105,1572
20240111,100800,14274006495,3125,3115,3125,3095,18833
20240111,100700,14215531165,3115,3125,3125,3115,3913
20240111,100600,14203324995,3125,3135,3140,3125,10562
20240111,100500,14170228730,3135,3145,3145,3135,18338
20240111,100400,14112652090,3145,3140,3145,3135,10958
20240111,100300,14078226480,3140,3135,3145,3135,12948
20240111,100200,14037568795,3135,3135,3140,3135,13856
20240111,100100,13994116465,3135,3130,3140,3125,15887
20240111,100000,13944328120,3135,3120,3135,3120,15243
20240111,095900,13896645725,3120,3115,3125,3115,6671
20240111,095800,13875843040,3110,3110,3110,3100,9446
20240111,095700,13846504365,3110,3120,3120,3105,18597
20240111,095600,13788604760,3120,3110,3120,3110,15323
20240111,095500,13740869540,3110,3105,3110,3100,4791
20240111,095400,13725990705,3105,3100,3110,3095,12218
20240111,095300,13688086010,3095,3095,3100,3090,4011
20240111,095200,13675671130,3095,3100,3100,3090,15772
20240111,095100,13626833610,3095,3100,3105,3085,11843
20240111,095000,13590119845,3100,3080,3100,3075,23538
20240111,094900,13517464510,3080,3085,3085,3080,4252
20240111,094800,13504358490,3085,3075,3085,3075,11111
20240111,094700,13470167135,3080,3075,3080,3070,4138
20240111,094600,13457446240,3075,3060,3075,3060,15597
20240111,094500,13409635910,3060,3070,3070,3060,6883
20240111,094400,13388562700,3070,3070,3080,3060,22047
20240111,094300,13320943430,3070,3075,3085,3065,24806
20240111,094200,13244735060,3080,3090,3090,3075,10526
20240111,094100,13212267455,3090,3080,3090,3075,12436
20240111,094000,13173925525,3080,3080,3085,3080,10224
20240111,093900,13142414190,3080,3085,3090,3080,9053
20240111,093800,13114501195,3085,3075,3100,3070,42811
20240111,093700,12982251840,3070,3085,3100,3070,39482
20240111,093600,12860361630,3090,3055,3090,3055,66068
20240111,093500,12657383615,3060,3060,3065,3055,32603
20240111,093400,12557663380,3060,3060,3070,3050,39014
20240111,093300,12438175230,3055,3080,3080,3040,82117
20240111,093200,12187046245,3080,3085,3100,3070,42353
20240111,093100,12056695385,3080,3105,3105,3075,97636
20240111,093000,11754918900,3105,3105,3105,3105,0
20240111,092900,11754918900,3105,3105,3105,3105,0
20240111,092800,11754918900,3105,3115,3115,3105,49011
20240111,092700,11602601860,3115,3125,3130,3115,38219
20240111,092600,11483272875,3125,3115,3130,3110,51317
20240111,092500,11323273715,3110,3125,3135,3110,88696
20240111,092400,11046751465,3130,3165,3180,3125,108073
20240111,092300,10706800765,3170,3185,3205,3160,76362
20240111,092200,10464407545,3180,3225,3235,3170,140840
20240111,092100,10014130580,3220,3270,3270,3210,70184
20240111,092000,9787513450,3260,3240,3270,3230,38152
20240111,091900,9663521555,3240,3235,3240,3215,68091
20240111,091800,9443813670,3235,3255,3255,3220,55508
20240111,091700,9264314930,3255,3225,3260,3210,76649
20240111,091600,9016926730,3220,3280,3285,3210,150597
20240111,091500,8528969455,3275,3285,3295,3275,39644
20240111,091400,8398836955,3285,3315,3320,3285,40350
20240111,091300,8265699365,3310,3335,3340,3305,46763
20240111,091200,8110220290,3335,3315,3335,3300,30214
20240111,091100,8009990815,3320,3290,3340,3290,63118
20240111,091000,7800643945,3290,3285,3300,3280,32649
20240111,090900,7693263600,3285,3305,3315,3280,53364
20240111,090800,7517045985,3315,3285,3320,3280,32637
20240111,090700,7409240160,3285,3280,3305,3275,55116
20240111,090600,7227992475,3290,3310,3325,3265,77675
20240111,090500,6972280000,3320,3275,3345,3260,91002
20240111,090400,6672563890,3275,3360,3370,3275,210429
20240111,090300,5972190830,3360,3315,3360,3300,154039
20240111,090200,5458207825,3310,3295,3330,3250,206821
20240111,090100,4778525070,3300,3355,3380,3270,359515
20240111,090000,3583892350,3350,3445,3480,3280,1050132