stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,185700,3469787205,1548,1548,1548,1548,7950
20240102,185600,3469787205,1548,1548,1548,1548,0
20240102,185500,3469787205,1548,1548,1548,1548,0
20240102,185400,3469787205,1548,1548,1548,1548,0
20240102,185300,3469787205,1548,1548,1548,1548,0
20240102,185200,3469787205,1548,1548,1548,1548,0
20240102,185100,3469787205,1548,1548,1548,1548,0
20240102,185000,3469787205,1548,1548,1548,1548,0
20240102,184900,3469787205,1548,1548,1548,1548,0
20240102,184800,3469787205,1548,1548,1548,1548,0
20240102,184700,3469787205,1548,1548,1548,1548,0
20240102,184600,3469787205,1548,1548,1548,1548,0
20240102,184500,3469787205,1548,1548,1548,1548,0
20240102,184400,3469787205,1548,1548,1548,1548,0
20240102,184300,3469787205,1548,1548,1548,1548,0
20240102,184200,3469787205,1548,1548,1548,1548,0
20240102,184100,3469787205,1548,1548,1548,1548,0
20240102,184000,3469787205,1548,1548,1548,1548,0
20240102,183900,3469787205,1548,1548,1548,1548,0
20240102,183800,3469787205,1548,1548,1548,1548,0
20240102,183700,3469787205,1548,1548,1548,1548,0
20240102,183600,3469787205,1548,1548,1548,1548,0
20240102,183500,3469787205,1548,1548,1548,1548,0
20240102,183400,3469787205,1548,1548,1548,1548,0
20240102,183300,3469787205,1548,1548,1548,1548,0
20240102,183200,3469787205,1548,1548,1548,1548,0
20240102,183100,3469787205,1548,1548,1548,1548,0
20240102,183000,3469787205,1548,1548,1548,1548,0
20240102,182900,3469787205,1548,1548,1548,1548,0
20240102,182800,3469787205,1548,1548,1548,1548,0
20240102,182700,3469787205,1548,1548,1548,1548,7950
20240102,182600,3469787205,1548,1548,1548,1548,0
20240102,182500,3469787205,1548,1548,1548,1548,0
20240102,182400,3469787205,1548,1548,1548,1548,0
20240102,182300,3469787205,1548,1548,1548,1548,0
20240102,182200,3469787205,1548,1548,1548,1548,0
20240102,182100,3469787205,1548,1548,1548,1548,0
20240102,182000,3469787205,1548,1548,1548,1548,0
20240102,181900,3469787205,1548,1548,1548,1548,0
20240102,181800,3469787205,1548,1548,1548,1548,0
20240102,181700,3469787205,1548,1548,1548,1548,0
20240102,181600,3469787205,1548,1548,1548,1548,0
20240102,181500,3469787205,1548,1548,1548,1548,0
20240102,181400,3469787205,1548,1548,1548,1548,0
20240102,181300,3469787205,1548,1548,1548,1548,0
20240102,181200,3469787205,1548,1548,1548,1548,0
20240102,181100,3469787205,1548,1548,1548,1548,0
20240102,181000,3469787205,1548,1548,1548,1548,0
20240102,180900,3469787205,1548,1548,1548,1548,0
20240102,180800,3469787205,1548,1548,1548,1548,0
20240102,180700,3469787205,1548,1548,1548,1548,0
20240102,180600,3469787205,1548,1548,1548,1548,0
20240102,180500,3469787205,1548,1548,1548,1548,0
20240102,180400,3469787205,1548,1548,1548,1548,0
20240102,180300,3469787205,1548,1548,1548,1548,0
20240102,180200,3469787205,1548,1548,1548,1548,0
20240102,180100,3469787205,1548,1548,1548,1548,0
20240102,180000,3469787205,1548,1548,1548,1548,0
20240102,175900,3469787205,1548,1548,1548,1548,0
20240102,175800,3469787205,1548,1548,1548,1548,0
20240102,175700,3469787205,1548,1548,1548,1548,7950
20240102,175600,3469787205,1548,1548,1548,1548,0
20240102,175500,3469787205,1548,1548,1548,1548,0
20240102,175400,3469787205,1548,1548,1548,1548,0
20240102,175300,3469787205,1548,1548,1548,1548,0
20240102,175200,3469787205,1548,1548,1548,1548,0
20240102,175100,3469787205,1548,1548,1548,1548,0
20240102,175000,3469787205,1548,1548,1548,1548,0
20240102,174900,3469787205,1548,1548,1548,1548,0
20240102,174800,3469787205,1548,1548,1548,1548,0
20240102,174700,3469787205,1548,1548,1548,1548,0
20240102,174600,3469787205,1548,1548,1548,1548,0
20240102,174500,3469787205,1548,1548,1548,1548,0
20240102,174400,3469787205,1548,1548,1548,1548,0
20240102,174300,3469787205,1548,1548,1548,1548,0
20240102,174200,3469787205,1548,1548,1548,1548,0
20240102,174100,3469787205,1548,1548,1548,1548,0
20240102,174000,3469787205,1548,1548,1548,1548,0
20240102,173900,3469787205,1548,1548,1548,1548,0
20240102,173800,3469787205,1548,1548,1548,1548,0
20240102,173700,3469787205,1548,1548,1548,1548,0
20240102,173600,3469787205,1548,1548,1548,1548,0
20240102,173500,3469787205,1548,1548,1548,1548,0
20240102,173400,3469787205,1548,1548,1548,1548,0
20240102,173300,3469787205,1548,1548,1548,1548,0
20240102,173200,3469787205,1548,1548,1548,1548,0
20240102,173100,3469787205,1548,1548,1548,1548,0
20240102,173000,3469787205,1548,1548,1548,1548,0
20240102,172900,3469787205,1548,1548,1548,1548,0
20240102,172800,3469787205,1548,1548,1548,1548,0
20240102,172700,3469787205,1548,1548,1548,1548,7950
20240102,172600,3469787205,1548,1548,1548,1548,0
20240102,172500,3469787205,1548,1548,1548,1548,0
20240102,172400,3469787205,1548,1548,1548,1548,0
20240102,172300,3469787205,1548,1548,1548,1548,0
20240102,172200,3469787205,1548,1548,1548,1548,0
20240102,172100,3469787205,1548,1548,1548,1548,0
20240102,172000,3469787205,1548,1548,1548,1548,0
20240102,171900,3469787205,1548,1548,1548,1548,0
20240102,171800,3469787205,1548,1548,1548,1548,0
20240102,171700,3469787205,1548,1548,1548,1548,0
20240102,171600,3469787205,1548,1548,1548,1548,0
20240102,171500,3469787205,1548,1548,1548,1548,0
20240102,171400,3469787205,1548,1548,1548,1548,0
20240102,171300,3469787205,1548,1548,1548,1548,0
20240102,171200,3469787205,1548,1548,1548,1548,0
20240102,171100,3469787205,1548,1548,1548,1548,0
20240102,171000,3469787205,1548,1548,1548,1548,0
20240102,170900,3469787205,1548,1548,1548,1548,0
20240102,170800,3469787205,1548,1548,1548,1548,0
20240102,170700,3469787205,1548,1548,1548,1548,0
20240102,170600,3469787205,1548,1548,1548,1548,0
20240102,170500,3469787205,1548,1548,1548,1548,0
20240102,170400,3469787205,1548,1548,1548,1548,0
20240102,170300,3469787205,1548,1548,1548,1548,0
20240102,170200,3469787205,1548,1548,1548,1548,0
20240102,170100,3469787205,1548,1548,1548,1548,0
20240102,170000,3469787205,1548,1548,1548,1548,0
20240102,165900,3469787205,1548,1548,1548,1548,0
20240102,165800,3469787205,1548,1548,1548,1548,0
20240102,165700,3469787205,1548,1548,1548,1548,7950
20240102,165600,3469787205,1548,1548,1548,1548,0
20240102,165500,3469787205,1548,1548,1548,1548,0
20240102,165400,3469787205,1548,1548,1548,1548,0
20240102,165300,3469787205,1548,1548,1548,1548,0
20240102,165200,3469787205,1548,1548,1548,1548,0
20240102,165100,3469787205,1548,1548,1548,1548,0
20240102,165000,3469787205,1548,1548,1548,1548,0
20240102,164900,3469787205,1548,1548,1548,1548,0
20240102,164800,3469787205,1548,1548,1548,1548,0
20240102,164700,3469787205,1548,1548,1548,1548,0
20240102,164600,3469787205,1548,1548,1548,1548,0
20240102,164500,3469787205,1548,1548,1548,1548,0
20240102,164400,3469787205,1548,1548,1548,1548,0
20240102,164300,3469787205,1548,1548,1548,1548,0
20240102,164200,3469787205,1548,1548,1548,1548,0
20240102,164100,3469787205,1548,1548,1548,1548,0
20240102,164000,3469787205,1548,1548,1548,1548,0
20240102,163900,3469787205,1548,1548,1548,1548,0
20240102,163800,3469787205,1548,1548,1548,1548,0
20240102,163700,3469787205,1548,1548,1548,1548,0
20240102,163600,3469787205,1548,1548,1548,1548,0
20240102,163500,3469787205,1548,1548,1548,1548,0
20240102,163400,3469787205,1548,1548,1548,1548,0
20240102,163300,3469787205,1548,1548,1548,1548,0
20240102,163200,3469787205,1548,1548,1548,1548,0
20240102,163100,3469787205,1548,1548,1548,1548,0
20240102,163000,3469787205,1548,1548,1548,1548,0
20240102,162900,3469787205,1548,1548,1548,1548,0
20240102,162800,3469787205,1548,1548,1548,1548,0
20240102,162700,3469787205,1548,1548,1548,1548,7950
20240102,162600,3469787205,1548,1548,1548,1548,0
20240102,162500,3469787205,1548,1548,1548,1548,0
20240102,162400,3469787205,1548,1548,1548,1548,0
20240102,162300,3469787205,1548,1548,1548,1548,0
20240102,162200,3469787205,1548,1548,1548,1548,0
20240102,162100,3469787205,1548,1548,1548,1548,0
20240102,162000,3469787205,1548,1548,1548,1548,0
20240102,161900,3469787205,1548,1548,1548,1548,0
20240102,161800,3469787205,1548,1548,1548,1548,0
20240102,161700,3469787205,1548,1548,1548,1548,0
20240102,161600,3469787205,1548,1548,1548,1548,0
20240102,161500,3469787205,1548,1548,1548,1548,0
20240102,161400,3469787205,1548,1548,1548,1548,0
20240102,161300,3469787205,1548,1548,1548,1548,0
20240102,161200,3469787205,1548,1548,1548,1548,0
20240102,161100,3469787205,1548,1548,1548,1548,0
20240102,161000,3469787205,1548,1548,1548,1548,0
20240102,160900,3469787205,1548,1548,1548,1548,0
20240102,160800,3469787205,1548,1548,1548,1548,0
20240102,160700,3469787205,1548,1548,1548,1548,0
20240102,160600,3469787205,1548,1548,1548,1548,0
20240102,160500,3469787205,1548,1548,1548,1548,0
20240102,160400,3469787205,1548,1548,1548,1548,0
20240102,160300,3469787205,1548,1548,1548,1548,0
20240102,160200,3469787205,1548,1548,1548,1548,0
20240102,160100,3469787205,1548,1548,1548,1548,0
20240102,160000,3469787205,1548,1548,1548,1548,0
20240102,155900,3469787205,1548,1548,1548,1548,0
20240102,155800,3469787205,1548,1548,1548,1548,0
20240102,155700,3469787205,1548,1548,1548,1548,7950
20240102,155600,3469787205,1548,1548,1548,1548,0
20240102,155500,3469787205,1548,1548,1548,1548,0
20240102,155400,3469787205,1548,1548,1548,1548,0
20240102,155300,3469787205,1548,1548,1548,1548,0
20240102,155200,3469787205,1548,1548,1548,1548,0
20240102,155100,3469787205,1548,1548,1548,1548,0
20240102,155000,3469787205,1548,1548,1548,1548,0
20240102,154900,3469787205,1548,1548,1548,1548,0
20240102,154800,3469787205,1548,1548,1548,1548,0
20240102,154700,3469787205,1548,1548,1548,1548,0
20240102,154600,3469787205,1548,1548,1548,1548,0
20240102,154500,3469787205,1548,1548,1548,1548,0
20240102,154400,3469787205,1548,1548,1548,1548,0
20240102,154300,3469787205,1548,1548,1548,1548,0
20240102,154200,3469787205,1548,1548,1548,1548,0
20240102,154100,3469787205,1548,1548,1548,1548,0
20240102,154000,3469787205,1548,1548,1548,1548,0
20240102,153900,3469787205,1548,1548,1548,1548,0
20240102,153800,3469787205,1548,1548,1548,1548,0
20240102,153700,3469787205,1548,1548,1548,1548,0
20240102,153600,3469787205,1548,1548,1548,1548,0
20240102,153500,3469787205,1548,1548,1548,1548,0
20240102,153400,3469787205,1548,1548,1548,1548,0
20240102,153300,3469787205,1548,1548,1548,1548,0
20240102,153200,3469787205,1548,1548,1548,1548,0
20240102,153100,3469787205,1548,1548,1548,1548,0
20240102,153000,3469787205,1548,1548,1548,1548,7950
20240102,152900,3457480605,1549,1549,1549,1549,0
20240102,152800,3457480605,1549,1549,1549,1549,0
20240102,152700,3457480605,1549,1549,1549,1549,0
20240102,152600,3457480605,1549,1549,1549,1549,0
20240102,152500,3457480605,1549,1549,1549,1549,0
20240102,152400,3457480605,1549,1549,1549,1549,0
20240102,152300,3457480605,1549,1549,1549,1549,0
20240102,152200,3457480605,1549,1549,1549,1549,0
20240102,152100,3457480605,1549,1549,1549,1549,0
20240102,152000,3457480605,1549,1549,1549,1549,0
20240102,151900,3457480605,1549,1545,1549,1544,7259
20240102,151800,3446263599,1545,1546,1546,1545,1296
20240102,151700,3444261027,1549,1549,1549,1549,447
20240102,151600,3443568624,1549,1549,1550,1549,502
20240102,151500,3442791024,1550,1546,1550,1545,1871
20240102,151400,3439892215,1551,1550,1551,1550,1180
20240102,151300,3438062038,1545,1545,1545,1545,0
20240102,151200,3438062038,1545,1550,1550,1545,970
20240102,151100,3436559203,1551,1549,1551,1544,1727
20240102,151000,3433885016,1544,1540,1550,1540,616
20240102,150900,3432936286,1542,1542,1552,1539,3287
20240102,150800,3427844504,1541,1539,1544,1539,298
20240102,150700,3427385857,1550,1539,1550,1539,371
20240102,150600,3426811365,1544,1537,1544,1537,2183
20240102,150500,3423446495,1540,1542,1542,1537,1462
20240102,150400,3421195700,1542,1542,1542,1542,1
20240102,150300,3421194158,1544,1544,1544,1544,995
20240102,150200,3419657878,1542,1545,1545,1542,7811
20240102,150100,3407598675,1545,1545,1545,1545,1
20240102,150000,3407597130,1551,1546,1551,1545,586
20240102,145900,3406691672,1546,1546,1547,1546,737
20240102,145800,3405552260,1546,1548,1550,1546,5815
20240102,145700,3396558409,1547,1547,1547,1547,0
20240102,145600,3396558409,1547,1548,1551,1547,865
20240102,145500,3395219962,1547,1548,1548,1547,1855
20240102,145400,3392348514,1548,1551,1551,1548,4187
20240102,145300,3385858865,1553,1553,1553,1552,76
20240102,145200,3385740838,1555,1555,1555,1555,300
20240102,145100,3385274338,1555,1555,1555,1555,0
20240102,145000,3385274338,1555,1550,1556,1548,1066
20240102,144900,3383623881,1556,1550,1556,1550,644
20240102,144800,3382625675,1556,1556,1556,1556,6
20240102,144700,3382616339,1556,1556,1556,1556,328
20240102,144600,3382105971,1556,1550,1558,1550,85
20240102,144500,3381973715,1554,1557,1558,1554,122
20240102,144400,3381783836,1554,1548,1554,1547,974
20240102,144300,3380276273,1549,1549,1549,1549,0
20240102,144200,3380276273,1549,1549,1549,1549,22
20240102,144100,3380242195,1548,1548,1548,1548,89
20240102,144000,3380104423,1560,1559,1560,1545,2352
20240102,143900,3376462381,1559,1555,1559,1555,287
20240102,143800,3376016043,1545,1545,1545,1545,499
20240102,143700,3375245088,1545,1555,1555,1545,571
20240102,143600,3374357283,1555,1555,1555,1555,30
20240102,143500,3374310633,1555,1554,1555,1554,1400
20240102,143400,3372133978,1554,1552,1555,1540,2107
20240102,143300,3368868402,1555,1556,1556,1555,851
20240102,143200,3367545096,1551,1547,1551,1547,12
20240102,143100,3367526492,1547,1547,1547,1547,148
20240102,143000,3367297536,1547,1542,1547,1542,4504
20240102,142900,3360337378,1543,1544,1544,1543,494
20240102,142800,3359574943,1544,1546,1546,1544,1197
20240102,142700,3357725080,1551,1551,1551,1551,0
20240102,142600,3357725080,1551,1560,1560,1544,14016
20240102,142500,3335936747,1560,1562,1562,1560,1075
20240102,142400,3334259571,1562,1563,1563,1562,528
20240102,142300,3333434803,1563,1558,1563,1558,2062
20240102,142200,3330219012,1558,1554,1559,1551,2483
20240102,142100,3326358330,1552,1553,1553,1552,53
20240102,142000,3326276068,1552,1552,1552,1552,1056
20240102,141900,3324637156,1552,1555,1559,1552,1776
20240102,141800,3321878460,1554,1554,1560,1554,255
20240102,141700,3321482130,1554,1562,1562,1554,1742
20240102,141600,3318764671,1562,1562,1562,1561,2786
20240102,141500,3314415033,1562,1570,1573,1562,4872
20240102,141400,3306775752,1570,1568,1570,1568,1725
20240102,141300,3304070613,1568,1569,1569,1562,514
20240102,141200,3303265764,1562,1569,1570,1561,286
20240102,141100,3302817526,1561,1561,1569,1560,968
20240102,141000,3301305180,1567,1570,1575,1567,5441
20240102,140900,3292749495,1570,1565,1575,1565,7965
20240102,140800,3280234910,1565,1561,1565,1561,3318
20240102,140700,3275049593,1561,1562,1562,1553,1425
20240102,140600,3272834557,1563,1562,1563,1551,9463
20240102,140500,3258133128,1558,1558,1558,1558,602
20240102,140400,3257195212,1548,1565,1565,1546,4891
20240102,140300,3249601194,1565,1561,1568,1560,3632
20240102,140200,3243907338,1568,1561,1568,1561,1171
20240102,140100,3242078589,1568,1569,1569,1561,2953
20240102,140000,3237465263,1569,1570,1571,1569,1184
20240102,135900,3235605474,1571,1573,1573,1569,5991
20240102,135800,3226183731,1574,1557,1574,1549,17414
20240102,135700,3198988366,1558,1558,1558,1558,347
20240102,135600,3198447740,1548,1555,1555,1548,1446
20240102,135500,3196200529,1555,1560,1562,1555,2066
20240102,135400,3192978199,1555,1550,1562,1550,4649
20240102,135300,3185744653,1552,1542,1553,1542,4961
20240102,135200,3178052249,1537,1537,1537,1537,168
20240102,135100,3177794033,1536,1537,1537,1536,1010
20240102,135000,3176241879,1537,1537,1537,1537,4
20240102,134900,3176235731,1537,1537,1537,1537,100
20240102,134800,3176082031,1537,1536,1537,1536,927
20240102,134700,3174657691,1536,1536,1536,1536,189
20240102,134600,3174367387,1535,1542,1542,1535,5417
20240102,134500,3166030911,1542,1546,1546,1542,59
20240102,134400,3165939818,1555,1555,1555,1552,205
20240102,134300,3165621488,1555,1557,1559,1555,4100
20240102,134200,3159240475,1559,1552,1559,1552,4551
20240102,134100,3152162796,1553,1552,1553,1552,6801
20240102,134000,3141607643,1550,1543,1550,1543,4128
20240102,133900,3135222223,1535,1538,1538,1535,2453
20240102,133800,3131455392,1541,1541,1541,1541,401
20240102,133700,3130837451,1528,1544,1549,1527,4267
20240102,133600,3124298400,1530,1550,1550,1530,4005
20240102,133500,3118144482,1554,1554,1554,1549,4471
20240102,133400,3111199090,1554,1552,1554,1552,1800
20240102,133300,3108403570,1552,1539,1554,1539,1357
20240102,133200,3106298011,1547,1541,1547,1540,904
20240102,133100,3104905530,1553,1552,1553,1552,3800
20240102,133000,3099004393,1553,1540,1553,1540,1819
20240102,132900,3096183171,1551,1551,1555,1536,6266
20240102,132800,3086454410,1556,1552,1556,1531,10793
20240102,132700,3069695875,1552,1534,1552,1534,10543
20240102,132600,3053448532,1534,1529,1534,1529,3539
20240102,132500,3048036004,1529,1529,1529,1529,1945
20240102,132400,3045062099,1535,1534,1535,1529,4624
20240102,132300,3037968040,1535,1533,1536,1532,320
20240102,132200,3037476896,1532,1529,1532,1529,2249
20240102,132100,3034035394,1529,1529,1529,1529,221
20240102,132000,3033697485,1530,1530,1530,1530,382
20240102,131900,3033113025,1530,1531,1531,1530,392
20240102,131800,3032513264,1524,1526,1530,1524,4035
20240102,131700,3026356244,1526,1529,1529,1526,1743
20240102,131600,3023696423,1529,1527,1529,1526,579
20240102,131500,3022812286,1529,1531,1531,1529,1592
20240102,131400,3020377860,1533,1534,1535,1533,1221
20240102,131300,3018506032,1533,1521,1533,1521,5338
20240102,131200,3010358958,1521,1519,1521,1519,435
20240102,131100,3009697969,1519,1519,1519,1519,86
20240102,131000,3009567335,1519,1518,1519,1518,559
20240102,130900,3008718514,1518,1518,1518,1518,10
20240102,130800,3008703334,1519,1519,1519,1518,21
20240102,130700,3008671454,1518,1518,1520,1518,661
20240102,130600,3007667497,1516,1516,1516,1516,0
20240102,130500,3007667497,1516,1516,1516,1516,2
20240102,130400,3007664465,1516,1516,1516,1516,349
20240102,130300,3007135381,1516,1517,1517,1516,474
20240102,130200,3006416451,1517,1517,1517,1515,803
20240102,130100,3005198439,1517,1517,1517,1517,1837
20240102,130000,3002411710,1517,1515,1518,1515,1032
20240102,125900,3000846177,1517,1517,1517,1517,1693
20240102,125800,2998277896,1517,1517,1517,1517,0
20240102,125700,2998277896,1517,1518,1518,1517,920
20240102,125600,2996881796,1518,1517,1518,1517,2150
20240102,125500,2993618304,1515,1515,1515,1515,2380
20240102,125400,2990012604,1515,1514,1515,1514,1449
20240102,125300,2987817434,1513,1513,1513,1513,1649
20240102,125200,2985322497,1513,1514,1514,1513,885
20240102,125100,2983982908,1514,1514,1514,1514,500
20240102,125000,2983225908,1514,1515,1515,1514,738
20240102,124900,2982108510,1517,1515,1517,1515,470
20240102,124800,2981396235,1515,1513,1515,1513,173
20240102,124700,2981134410,1513,1509,1518,1509,2732
20240102,124600,2976997721,1508,1504,1508,1504,231
20240102,124500,2976649381,1503,1503,1503,1503,3
20240102,124400,2976644872,1503,1504,1504,1503,854
20240102,124300,2975361309,1503,1505,1505,1503,1664
20240102,124200,2972858529,1503,1510,1510,1503,112
20240102,124100,2972689727,1511,1511,1511,1511,0
20240102,124000,2972689727,1511,1511,1511,1511,1
20240102,123900,2972688216,1511,1504,1511,1504,580
20240102,123800,2971815742,1505,1506,1506,1502,7512
20240102,123700,2960510567,1506,1506,1506,1506,422
20240102,123600,2959875035,1502,1505,1505,1502,20
20240102,123500,2959844965,1507,1502,1507,1502,635
20240102,123400,2958888695,1510,1510,1510,1510,200
20240102,123300,2958586695,1502,1512,1512,1501,3794
20240102,123200,2952879711,1512,1513,1513,1512,336
20240102,123100,2952371657,1509,1513,1513,1509,8452
20240102,123000,2939609760,1517,1513,1517,1513,202
20240102,122900,2939304130,1517,1516,1517,1516,509
20240102,122800,2938532484,1516,1512,1516,1512,98
20240102,122700,2938384271,1512,1512,1512,1512,6
20240102,122600,2938375199,1515,1516,1516,1515,1481
20240102,122500,2936131474,1515,1515,1515,1515,533
20240102,122400,2935323979,1515,1512,1515,1512,4
20240102,122300,2935317928,1511,1511,1516,1511,751
20240102,122200,2934182884,1511,1511,1511,1511,2713
20240102,122100,2930083541,1514,1512,1514,1511,1404
20240102,122000,2927962004,1511,1512,1512,1511,1335
20240102,121900,2925943783,1512,1514,1514,1512,627
20240102,121800,2924995187,1514,1514,1514,1514,469
20240102,121700,2924285121,1514,1514,1514,1514,20
20240102,121600,2924254841,1515,1515,1515,1515,262
20240102,121500,2923857911,1511,1515,1516,1511,4887
20240102,121400,2916454210,1511,1512,1512,1511,32
20240102,121300,2916405848,1515,1514,1515,1514,2493
20240102,121200,2912629764,1515,1514,1515,1514,669
20240102,121100,2911616859,1515,1515,1515,1515,165
20240102,121000,2911366884,1515,1511,1515,1510,2442
20240102,120900,2907678452,1515,1515,1515,1515,46
20240102,120800,2907608762,1515,1515,1515,1511,5841
20240102,120700,2898770601,1515,1517,1517,1515,2293
20240102,120600,2895295906,1519,1517,1519,1517,31
20240102,120500,2895248877,1517,1515,1517,1515,348
20240102,120400,2894721655,1514,1514,1521,1514,65
20240102,120300,2894623238,1517,1514,1517,1514,2163
20240102,120200,2891345262,1515,1520,1520,1515,629
20240102,120100,2890390913,1523,1515,1523,1512,3977
20240102,120000,2884350687,1516,1517,1517,1514,1749
20240102,115900,2881697478,1517,1517,1517,1513,3607
20240102,115800,2876231259,1516,1515,1516,1512,710
20240102,115700,2875157685,1515,1518,1518,1515,49
20240102,115600,2875083368,1520,1520,1520,1520,514
20240102,115500,2874302088,1519,1511,1519,1510,4670
20240102,115400,2867229958,1517,1514,1517,1511,353
20240102,115300,2866695405,1514,1512,1514,1510,1891
20240102,115200,2863833959,1512,1510,1514,1508,5046
20240102,115100,2856213971,1510,1513,1517,1509,3050
20240102,115000,2851595958,1513,1513,1516,1508,6890
20240102,114900,2841188496,1514,1495,1514,1495,5606
20240102,114800,2832752934,1499,1496,1500,1490,11467
20240102,114700,2815631836,1496,1504,1504,1496,4521
20240102,114600,2808854555,1504,1501,1505,1499,5484
20240102,114500,2800614581,1500,1505,1505,1500,39
20240102,114400,2800555927,1505,1491,1505,1491,1678
20240102,114300,2798044234,1491,1496,1496,1491,11508
20240102,114200,2780881031,1496,1500,1501,1496,7585
20240102,114100,2769520604,1501,1510,1514,1501,10237
20240102,114000,2754104015,1509,1506,1518,1505,8214
20240102,113900,2741695388,1508,1499,1508,1490,24914
20240102,113800,2704355713,1499,1514,1515,1499,25189
20240102,113700,2666367173,1514,1524,1524,1514,8389
20240102,113600,2653646757,1524,1524,1529,1518,17062
20240102,113500,2627710730,1524,1533,1533,1519,17735
20240102,113400,2600707516,1533,1544,1544,1530,25974
20240102,113300,2560794446,1544,1550,1558,1540,41278
20240102,113200,2496921781,1551,1562,1565,1550,32836
20240102,113100,2445773403,1561,1562,1580,1560,40742
20240102,113000,2382102307,1568,1585,1586,1551,54548
20240102,112900,2296554750,1586,1586,1596,1585,35089
20240102,112800,2240731769,1590,1582,1590,1579,28803
20240102,112700,2195087162,1582,1588,1590,1579,13028
20240102,112600,2174468494,1581,1575,1601,1574,58084
20240102,112500,2082568684,1574,1605,1618,1573,48004
20240102,112400,2005895261,1604,1624,1625,1604,62943
20240102,112300,1904112625,1624,1602,1641,1600,131109
20240102,112200,1692503902,1608,1620,1653,1588,315390
20240102,112100,1179163250,1568,1568,1568,1568,0
20240102,112000,1179163250,1568,1532,1568,1532,38510
20240102,111900,1119257004,1532,1497,1546,1497,50162
20240102,111800,1042504993,1497,1489,1499,1489,4568
20240102,111700,1035695558,1490,1490,1490,1482,413
20240102,111600,1035083049,1490,1495,1495,1481,22487
20240102,111500,1001622108,1495,1495,1498,1495,10052
20240102,111400,986584292,1501,1498,1505,1491,5805
20240102,111300,977898460,1506,1516,1516,1486,55691
20240102,111200,894004618,1516,1514,1548,1507,40093
20240102,111100,832901716,1507,1517,1536,1497,97001
20240102,111000,685828773,1517,1456,1520,1455,43189
20240102,110900,621393074,1446,1450,1457,1445,3039
20240102,110800,616987983,1457,1459,1459,1457,170
20240102,110700,616740286,1459,1458,1464,1446,9925
20240102,110600,602286527,1458,1451,1473,1451,7810
20240102,110500,590871828,1445,1448,1452,1442,4768
20240102,110400,583974158,1447,1457,1470,1439,24925
20240102,110300,547765640,1456,1478,1478,1456,7040
20240102,110200,537490549,1480,1471,1482,1462,8995
20240102,110100,524261064,1471,1458,1473,1458,7377
20240102,110000,513488443,1458,1459,1475,1454,8619
20240102,105900,500886627,1459,1475,1475,1452,13041
20240102,105800,481838820,1475,1474,1487,1461,15790
20240102,105700,458598854,1460,1495,1502,1460,20722
20240102,105600,427932933,1495,1496,1521,1492,33865
20240102,105500,376910323,1486,1482,1514,1479,35267
20240102,105400,324007208,1482,1491,1491,1481,12108
20240102,105300,306014064,1491,1496,1517,1482,44785
20240102,105200,238999264,1495,1434,1505,1434,37811
20240102,105100,183149273,1429,1429,1429,1429,10
20240102,105000,183134983,1428,1429,1429,1428,107
20240102,104900,182982087,1428,1429,1429,1428,803
20240102,104800,181834884,1429,1429,1429,1429,0
20240102,104700,181834884,1429,1429,1429,1429,0
20240102,104600,181834884,1429,1429,1429,1429,17
20240102,104500,181810591,1427,1428,1428,1427,280
20240102,104400,181410931,1427,1429,1429,1427,1367
20240102,104300,179458730,1436,1454,1454,1426,5357
20240102,104200,171753964,1456,1456,1459,1456,3953
20240102,104100,165994920,1456,1437,1474,1437,7696
20240102,104000,154870747,1440,1440,1440,1440,4
20240102,103900,154864987,1440,1440,1440,1440,100
20240102,103800,154720987,1442,1435,1442,1435,705
20240102,103700,153705522,1435,1435,1435,1431,65
20240102,103600,153612431,1435,1435,1435,1435,0
20240102,103500,153612431,1435,1428,1435,1426,1188
20240102,103400,151913767,1425,1425,1429,1419,4426
20240102,103300,145626357,1421,1436,1436,1421,3571
20240102,103200,140545434,1424,1446,1446,1416,5775
20240102,103100,132303983,1449,1450,1468,1445,17611
20240102,103000,106699037,1450,1417,1450,1417,7225
20240102,102900,96384210,1417,1418,1418,1417,1702
20240102,102800,93972350,1417,1417,1417,1417,10
20240102,102700,93958180,1419,1419,1419,1419,2
20240102,102600,93955342,1419,1418,1419,1418,608
20240102,102500,93093165,1415,1415,1415,1415,79
20240102,102400,92981380,1419,1416,1419,1416,272
20240102,102300,92595727,1414,1413,1414,1408,3971
20240102,102200,87000061,1413,1417,1417,1413,4025
20240102,102100,81298314,1418,1422,1423,1418,145
20240102,102000,81092064,1420,1422,1422,1420,37
20240102,101900,81039516,1422,1417,1422,1417,400
20240102,101800,80471984,1417,1418,1418,1417,4851
20240102,101700,73598116,1417,1417,1417,1417,11
20240102,101600,73582529,1417,1417,1417,1417,139
20240102,101500,73385566,1417,1417,1417,1417,50
20240102,101400,73314716,1415,1412,1415,1412,3219
20240102,101300,68764245,1408,1409,1412,1408,220
20240102,101200,68453958,1412,1412,1412,1410,825
20240102,101100,67289334,1412,1410,1412,1410,304
20240102,101000,66860211,1405,1400,1405,1400,322
20240102,100900,66408076,1398,1399,1400,1398,10898
20240102,100800,51172607,1399,1406,1406,1399,10031
20240102,100700,37130785,1408,1411,1411,1407,311
20240102,100600,36692466,1412,1411,1412,1403,52
20240102,100500,36619484,1412,1403,1412,1403,1165
20240102,100400,34978104,1403,1403,1404,1403,200
20240102,100300,34697467,1403,1402,1403,1401,185
20240102,100200,34438265,1401,1404,1415,1395,13511
20240102,100100,15480676,1405,1420,1420,1405,8995
20240102,100000,2821242,1419,1426,1426,1419,1979