stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191800,2818144995,3050,3050,3050,3050,17643
20240102,191700,2818144995,3050,3050,3050,3050,0
20240102,191600,2818144995,3050,3050,3050,3050,0
20240102,191500,2818144995,3050,3050,3050,3050,0
20240102,191400,2818144995,3050,3050,3050,3050,0
20240102,191300,2818144995,3050,3050,3050,3050,0
20240102,191200,2818144995,3050,3050,3050,3050,0
20240102,191100,2818144995,3050,3050,3050,3050,0
20240102,191000,2818144995,3050,3050,3050,3050,0
20240102,190900,2818144995,3050,3050,3050,3050,0
20240102,190800,2818144995,3050,3050,3050,3050,0
20240102,190700,2818144995,3050,3050,3050,3050,0
20240102,190600,2818144995,3050,3050,3050,3050,0
20240102,190500,2818144995,3050,3050,3050,3050,0
20240102,190400,2818144995,3050,3050,3050,3050,0
20240102,190300,2818144995,3050,3050,3050,3050,0
20240102,190200,2818144995,3050,3050,3050,3050,0
20240102,190100,2818144995,3050,3050,3050,3050,0
20240102,190000,2818144995,3050,3050,3050,3050,0
20240102,185900,2818144995,3050,3050,3050,3050,0
20240102,185800,2818144995,3050,3050,3050,3050,0
20240102,185700,2818144995,3050,3050,3050,3050,0
20240102,185600,2818144995,3050,3050,3050,3050,0
20240102,185500,2818144995,3050,3050,3050,3050,0
20240102,185400,2818144995,3050,3050,3050,3050,0
20240102,185300,2818144995,3050,3050,3050,3050,0
20240102,185200,2818144995,3050,3050,3050,3050,0
20240102,185100,2818144995,3050,3050,3050,3050,0
20240102,185000,2818144995,3050,3050,3050,3050,0
20240102,184900,2818144995,3050,3050,3050,3050,0
20240102,184800,2818144995,3050,3050,3050,3050,17643
20240102,184700,2818144995,3050,3050,3050,3050,0
20240102,184600,2818144995,3050,3050,3050,3050,0
20240102,184500,2818144995,3050,3050,3050,3050,0
20240102,184400,2818144995,3050,3050,3050,3050,0
20240102,184300,2818144995,3050,3050,3050,3050,0
20240102,184200,2818144995,3050,3050,3050,3050,0
20240102,184100,2818144995,3050,3050,3050,3050,0
20240102,184000,2818144995,3050,3050,3050,3050,0
20240102,183900,2818144995,3050,3050,3050,3050,0
20240102,183800,2818144995,3050,3050,3050,3050,0
20240102,183700,2818144995,3050,3050,3050,3050,0
20240102,183600,2818144995,3050,3050,3050,3050,0
20240102,183500,2818144995,3050,3050,3050,3050,0
20240102,183400,2818144995,3050,3050,3050,3050,0
20240102,183300,2818144995,3050,3050,3050,3050,0
20240102,183200,2818144995,3050,3050,3050,3050,0
20240102,183100,2818144995,3050,3050,3050,3050,0
20240102,183000,2818144995,3050,3050,3050,3050,0
20240102,182900,2818144995,3050,3050,3050,3050,0
20240102,182800,2818144995,3050,3050,3050,3050,0
20240102,182700,2818144995,3050,3050,3050,3050,0
20240102,182600,2818144995,3050,3050,3050,3050,0
20240102,182500,2818144995,3050,3050,3050,3050,0
20240102,182400,2818144995,3050,3050,3050,3050,0
20240102,182300,2818144995,3050,3050,3050,3050,0
20240102,182200,2818144995,3050,3050,3050,3050,0
20240102,182100,2818144995,3050,3050,3050,3050,0
20240102,182000,2818144995,3050,3050,3050,3050,0
20240102,181900,2818144995,3050,3050,3050,3050,0
20240102,181800,2818144995,3050,3050,3050,3050,17643
20240102,181700,2818144995,3050,3050,3050,3050,0
20240102,181600,2818144995,3050,3050,3050,3050,0
20240102,181500,2818144995,3050,3050,3050,3050,0
20240102,181400,2818144995,3050,3050,3050,3050,0
20240102,181300,2818144995,3050,3050,3050,3050,0
20240102,181200,2818144995,3050,3050,3050,3050,0
20240102,181100,2818144995,3050,3050,3050,3050,0
20240102,181000,2818144995,3050,3050,3050,3050,0
20240102,180900,2818144995,3050,3050,3050,3050,0
20240102,180800,2818144995,3050,3050,3050,3050,0
20240102,180700,2818144995,3050,3050,3050,3050,0
20240102,180600,2818144995,3050,3050,3050,3050,0
20240102,180500,2818144995,3050,3050,3050,3050,0
20240102,180400,2818144995,3050,3050,3050,3050,0
20240102,180300,2818144995,3050,3050,3050,3050,0
20240102,180200,2818144995,3050,3050,3050,3050,0
20240102,180100,2818144995,3050,3050,3050,3050,0
20240102,180000,2818144995,3050,3050,3050,3050,0
20240102,175900,2818144995,3050,3050,3050,3050,0
20240102,175800,2818144995,3050,3050,3050,3050,0
20240102,175700,2818144995,3050,3050,3050,3050,0
20240102,175600,2818144995,3050,3050,3050,3050,0
20240102,175500,2818144995,3050,3050,3050,3050,0
20240102,175400,2818144995,3050,3050,3050,3050,0
20240102,175300,2818144995,3050,3050,3050,3050,0
20240102,175200,2818144995,3050,3050,3050,3050,0
20240102,175100,2818144995,3050,3050,3050,3050,0
20240102,175000,2818144995,3050,3050,3050,3050,0
20240102,174900,2818144995,3050,3050,3050,3050,0
20240102,174800,2818144995,3050,3050,3050,3050,17643
20240102,174700,2818144995,3050,3050,3050,3050,0
20240102,174600,2818144995,3050,3050,3050,3050,0
20240102,174500,2818144995,3050,3050,3050,3050,0
20240102,174400,2818144995,3050,3050,3050,3050,0
20240102,174300,2818144995,3050,3050,3050,3050,0
20240102,174200,2818144995,3050,3050,3050,3050,0
20240102,174100,2818144995,3050,3050,3050,3050,0
20240102,174000,2818144995,3050,3050,3050,3050,0
20240102,173900,2818144995,3050,3050,3050,3050,0
20240102,173800,2818144995,3050,3050,3050,3050,0
20240102,173700,2818144995,3050,3050,3050,3050,0
20240102,173600,2818144995,3050,3050,3050,3050,0
20240102,173500,2818144995,3050,3050,3050,3050,0
20240102,173400,2818144995,3050,3050,3050,3050,0
20240102,173300,2818144995,3050,3050,3050,3050,0
20240102,173200,2818144995,3050,3050,3050,3050,0
20240102,173100,2818144995,3050,3050,3050,3050,0
20240102,173000,2818144995,3050,3050,3050,3050,0
20240102,172900,2818144995,3050,3050,3050,3050,0
20240102,172800,2818144995,3050,3050,3050,3050,0
20240102,172700,2818144995,3050,3050,3050,3050,0
20240102,172600,2818144995,3050,3050,3050,3050,0
20240102,172500,2818144995,3050,3050,3050,3050,0
20240102,172400,2818144995,3050,3050,3050,3050,0
20240102,172300,2818144995,3050,3050,3050,3050,0
20240102,172200,2818144995,3050,3050,3050,3050,0
20240102,172100,2818144995,3050,3050,3050,3050,0
20240102,172000,2818144995,3050,3050,3050,3050,0
20240102,171900,2818144995,3050,3050,3050,3050,0
20240102,171800,2818144995,3050,3050,3050,3050,17643
20240102,171700,2818144995,3050,3050,3050,3050,0
20240102,171600,2818144995,3050,3050,3050,3050,0
20240102,171500,2818144995,3050,3050,3050,3050,0
20240102,171400,2818144995,3050,3050,3050,3050,0
20240102,171300,2818144995,3050,3050,3050,3050,0
20240102,171200,2818144995,3050,3050,3050,3050,0
20240102,171100,2818144995,3050,3050,3050,3050,0
20240102,171000,2818144995,3050,3050,3050,3050,0
20240102,170900,2818144995,3050,3050,3050,3050,0
20240102,170800,2818144995,3050,3050,3050,3050,0
20240102,170700,2818144995,3050,3050,3050,3050,0
20240102,170600,2818144995,3050,3050,3050,3050,0
20240102,170500,2818144995,3050,3050,3050,3050,0
20240102,170400,2818144995,3050,3050,3050,3050,0
20240102,170300,2818144995,3050,3050,3050,3050,0
20240102,170200,2818144995,3050,3050,3050,3050,0
20240102,170100,2818144995,3050,3050,3050,3050,0
20240102,170000,2818144995,3050,3050,3050,3050,0
20240102,165900,2818144995,3050,3050,3050,3050,0
20240102,165800,2818144995,3050,3050,3050,3050,0
20240102,165700,2818144995,3050,3050,3050,3050,0
20240102,165600,2818144995,3050,3050,3050,3050,0
20240102,165500,2818144995,3050,3050,3050,3050,0
20240102,165400,2818144995,3050,3050,3050,3050,0
20240102,165300,2818144995,3050,3050,3050,3050,0
20240102,165200,2818144995,3050,3050,3050,3050,0
20240102,165100,2818144995,3050,3050,3050,3050,0
20240102,165000,2818144995,3050,3050,3050,3050,0
20240102,164900,2818144995,3050,3050,3050,3050,0
20240102,164800,2818144995,3050,3050,3050,3050,17643
20240102,164700,2818144995,3050,3050,3050,3050,0
20240102,164600,2818144995,3050,3050,3050,3050,0
20240102,164500,2818144995,3050,3050,3050,3050,0
20240102,164400,2818144995,3050,3050,3050,3050,0
20240102,164300,2818144995,3050,3050,3050,3050,0
20240102,164200,2818144995,3050,3050,3050,3050,0
20240102,164100,2818144995,3050,3050,3050,3050,0
20240102,164000,2818144995,3050,3050,3050,3050,0
20240102,163900,2818144995,3050,3050,3050,3050,0
20240102,163800,2818144995,3050,3050,3050,3050,0
20240102,163700,2818144995,3050,3050,3050,3050,0
20240102,163600,2818144995,3050,3050,3050,3050,0
20240102,163500,2818144995,3050,3050,3050,3050,0
20240102,163400,2818144995,3050,3050,3050,3050,0
20240102,163300,2818144995,3050,3050,3050,3050,0
20240102,163200,2818144995,3050,3050,3050,3050,0
20240102,163100,2818144995,3050,3050,3050,3050,0
20240102,163000,2818144995,3050,3050,3050,3050,0
20240102,162900,2818144995,3050,3050,3050,3050,0
20240102,162800,2818144995,3050,3050,3050,3050,0
20240102,162700,2818144995,3050,3050,3050,3050,0
20240102,162600,2818144995,3050,3050,3050,3050,0
20240102,162500,2818144995,3050,3050,3050,3050,0
20240102,162400,2818144995,3050,3050,3050,3050,0
20240102,162300,2818144995,3050,3050,3050,3050,0
20240102,162200,2818144995,3050,3050,3050,3050,0
20240102,162100,2818144995,3050,3050,3050,3050,0
20240102,162000,2818144995,3050,3050,3050,3050,0
20240102,161900,2818144995,3050,3050,3050,3050,0
20240102,161800,2818144995,3050,3050,3050,3050,17643
20240102,161700,2818144995,3050,3050,3050,3050,0
20240102,161600,2818144995,3050,3050,3050,3050,0
20240102,161500,2818144995,3050,3050,3050,3050,0
20240102,161400,2818144995,3050,3050,3050,3050,0
20240102,161300,2818144995,3050,3050,3050,3050,0
20240102,161200,2818144995,3050,3050,3050,3050,0
20240102,161100,2818144995,3050,3050,3050,3050,0
20240102,161000,2818144995,3050,3050,3050,3050,0
20240102,160900,2818144995,3050,3050,3050,3050,0
20240102,160800,2818144995,3050,3050,3050,3050,0
20240102,160700,2818144995,3050,3050,3050,3050,0
20240102,160600,2818144995,3050,3050,3050,3050,0
20240102,160500,2818144995,3050,3050,3050,3050,0
20240102,160400,2818144995,3050,3050,3050,3050,0
20240102,160300,2818144995,3050,3050,3050,3050,0
20240102,160200,2818144995,3050,3050,3050,3050,0
20240102,160100,2818144995,3050,3050,3050,3050,0
20240102,160000,2818144995,3050,3050,3050,3050,0
20240102,155900,2818144995,3050,3050,3050,3050,0
20240102,155800,2818144995,3050,3050,3050,3050,0
20240102,155700,2818144995,3050,3050,3050,3050,0
20240102,155600,2818144995,3050,3050,3050,3050,0
20240102,155500,2818144995,3050,3050,3050,3050,0
20240102,155400,2818144995,3050,3050,3050,3050,0
20240102,155300,2818144995,3050,3050,3050,3050,0
20240102,155200,2818144995,3050,3050,3050,3050,0
20240102,155100,2818144995,3050,3050,3050,3050,0
20240102,155000,2818144995,3050,3050,3050,3050,0
20240102,154900,2818144995,3050,3050,3050,3050,0
20240102,154800,2818144995,3050,3050,3050,3050,17643
20240102,154700,2818144995,3050,3050,3050,3050,0
20240102,154600,2818144995,3050,3050,3050,3050,0
20240102,154500,2818144995,3050,3050,3050,3050,0
20240102,154400,2818144995,3050,3050,3050,3050,0
20240102,154300,2818144995,3050,3050,3050,3050,0
20240102,154200,2818144995,3050,3050,3050,3050,0
20240102,154100,2818144995,3050,3050,3050,3050,0
20240102,154000,2818144995,3050,3050,3050,3050,0
20240102,153900,2818144995,3050,3050,3050,3050,0
20240102,153800,2818144995,3050,3050,3050,3050,0
20240102,153700,2818144995,3050,3050,3050,3050,0
20240102,153600,2818144995,3050,3050,3050,3050,0
20240102,153500,2818144995,3050,3050,3050,3050,0
20240102,153400,2818144995,3050,3050,3050,3050,0
20240102,153300,2818144995,3050,3050,3050,3050,0
20240102,153200,2818144995,3050,3050,3050,3050,0
20240102,153100,2818144995,3050,3050,3050,3050,0
20240102,153000,2818144995,3050,3050,3050,3050,17643
20240102,152900,2764333845,3050,3050,3050,3050,0
20240102,152800,2764333845,3050,3050,3050,3050,0
20240102,152700,2764333845,3050,3050,3050,3050,0
20240102,152600,2764333845,3050,3050,3050,3050,0
20240102,152500,2764333845,3050,3050,3050,3050,0
20240102,152400,2764333845,3050,3050,3050,3050,0
20240102,152300,2764333845,3050,3050,3050,3050,0
20240102,152200,2764333845,3050,3050,3050,3050,0
20240102,152100,2764333845,3050,3050,3050,3050,0
20240102,152000,2764333845,3050,3050,3050,3050,0
20240102,151900,2764333845,3050,3050,3065,3050,1317
20240102,151800,2760304325,3050,3055,3055,3050,501
20240102,151700,2758774155,3050,3050,3050,3050,13545
20240102,151600,2717461905,3045,3050,3050,3045,74
20240102,151500,2717236455,3050,3050,3050,3050,1550
20240102,151400,2712508955,3050,3050,3050,3050,1946
20240102,151300,2706573655,3050,3050,3050,3050,425
20240102,151200,2705277405,3050,3050,3050,3050,139
20240102,151100,2704853455,3050,3050,3050,3050,1216
20240102,151000,2701144655,3050,3050,3050,3045,77
20240102,150900,2700909840,3045,3050,3050,3045,6048
20240102,150800,2682468980,3050,3050,3055,3050,3999
20240102,150700,2670271725,3050,3050,3050,3045,2527
20240102,150600,2662566640,3050,3050,3050,3045,3728
20240102,150500,2651199300,3050,3050,3050,3050,1419
20240102,150400,2646871350,3050,3050,3050,3045,111
20240102,150300,2646533090,3050,3050,3050,3050,595
20240102,150200,2644718340,3050,3055,3060,3050,1396
20240102,150100,2640452850,3055,3045,3055,3045,1916
20240102,150000,2634613805,3040,3030,3040,3030,610
20240102,145900,2632760665,3030,3030,3040,3025,15476
20240102,145800,2585795730,3030,3030,3030,3025,3218
20240102,145700,2576049370,3030,3030,3035,3025,2016
20240102,145600,2569944745,3030,3030,3035,3030,1641
20240102,145500,2564972420,3030,3035,3035,3030,1984
20240102,145400,2558951590,3030,3045,3050,3030,28022
20240102,145300,2473966445,3045,3035,3045,3035,7203
20240102,145200,2452073630,3035,3040,3040,3035,7308
20240102,145100,2429886095,3040,3030,3040,3030,2865
20240102,145000,2421181510,3030,3030,3040,3030,1679
20240102,144900,2416090590,3030,3030,3040,3030,1759
20240102,144800,2410753595,3030,3030,3035,3030,1859
20240102,144700,2405120040,3035,3030,3035,3030,1920
20240102,144600,2399296965,3030,3035,3035,3030,8962
20240102,144500,2372122455,3040,3035,3040,3035,1171
20240102,144400,2368567900,3035,3035,3045,3035,2404
20240102,144300,2361268570,3035,3035,3040,3035,1206
20240102,144200,2357608355,3035,3035,3045,3035,1862
20240102,144100,2351955095,3035,3035,3040,3035,4822
20240102,144000,2337313720,3035,3040,3040,3035,2807
20240102,143900,2328793670,3045,3035,3045,3035,1819
20240102,143800,2323265080,3035,3035,3040,3035,2252
20240102,143700,2316426570,3035,3040,3040,3035,5652
20240102,143600,2299247095,3045,3040,3045,3040,3614
20240102,143500,2288258780,3040,3035,3045,3035,3341
20240102,143400,2278103995,3035,3040,3040,3035,1184
20240102,143300,2274510500,3040,3035,3040,3035,6216
20240102,143200,2255642005,3035,3040,3040,3035,2908
20240102,143100,2246808585,3040,3035,3040,3035,1720
20240102,143000,2241588335,3035,3035,3040,3035,1710
20240102,142900,2236397620,3035,3035,3040,3035,3986
20240102,142800,2224294870,3035,3035,3040,3035,1601
20240102,142700,2219435495,3035,3035,3040,3035,1938
20240102,142600,2213553395,3035,3040,3045,3035,2614
20240102,142500,2205611795,3040,3040,3045,3040,2545
20240102,142400,2197874895,3040,3040,3040,3035,1376
20240102,142300,2193696895,3040,3035,3045,3035,3974
20240102,142200,2181627600,3035,3040,3040,3035,1176
20240102,142100,2178056525,3040,3040,3045,3040,1232
20240102,142000,2174311105,3040,3040,3045,3035,6382
20240102,141900,2154909735,3040,3045,3045,3040,1375
20240102,141800,2150729610,3045,3040,3055,3040,5524
20240102,141700,2133886215,3040,3045,3045,3040,5936
20240102,141600,2115814835,3045,3045,3050,3040,2083
20240102,141500,2109473090,3045,3040,3045,3040,1530
20240102,141400,2104817275,3045,3045,3045,3040,1767
20240102,141300,2099437765,3045,3040,3045,3035,2007
20240102,141200,2093332640,3040,3035,3040,3035,2234
20240102,141100,2086544975,3040,3035,3040,3030,1169
20240102,141000,2082998530,3035,3035,3040,3035,2014
20240102,140900,2076885920,3035,3045,3045,3030,13940
20240102,140800,2034538320,3045,3045,3050,3040,10563
20240102,140700,2002390740,3045,3050,3055,3045,19800
20240102,140600,1942002450,3050,3050,3055,3050,2496
20240102,140500,1934389155,3050,3050,3055,3050,2216
20240102,140400,1927629680,3050,3055,3055,3050,3971
20240102,140300,1915503335,3055,3055,3060,3055,4159
20240102,140200,1902792920,3055,3055,3060,3055,2232
20240102,140100,1895973635,3055,3055,3060,3055,1532
20240102,140000,1891293210,3060,3060,3065,3055,5368
20240102,135900,1874884565,3060,3060,3060,3060,1250
20240102,135800,1871059565,3060,3060,3065,3060,1789
20240102,135700,1865584135,3060,3060,3065,3060,1340
20240102,135600,1861482380,3075,3055,3075,3055,6588
20240102,135500,1841288660,3055,3055,3060,3055,1696
20240102,135400,1836107200,3055,3055,3060,3055,2702
20240102,135300,1827848090,3055,3055,3060,3055,1156
20240102,135200,1824316065,3060,3060,3060,3055,2610
20240102,135100,1816337430,3060,3060,3065,3055,6665
20240102,135000,1795954930,3060,3060,3065,3060,1944
20240102,134900,1790005870,3065,3060,3065,3060,2907
20240102,134800,1781105520,3060,3060,3065,3060,1987
20240102,134700,1775023855,3060,3060,3065,3060,951
20240102,134600,1772113585,3060,3065,3065,3060,5699
20240102,134500,1754673955,3065,3060,3065,3060,631
20240102,134400,1752741440,3065,3060,3065,3060,1200
20240102,134300,1749068285,3060,3060,3065,3060,550
20240102,134200,1747385195,3060,3065,3065,3060,1170
20240102,134100,1743800110,3065,3065,3070,3065,645
20240102,134000,1741822925,3065,3065,3070,3065,1430
20240102,133900,1737437380,3065,3070,3075,3065,3691
20240102,133800,1726106900,3070,3065,3070,3065,3040
20240102,133700,1716781105,3065,3065,3070,3065,1545
20240102,133600,1712043180,3065,3065,3070,3065,729
20240102,133500,1709807845,3070,3065,3070,3065,599
20240102,133400,1707970700,3070,3065,3070,3065,2410
20240102,133300,1700581890,3070,3070,3075,3065,671
20240102,133200,1698523825,3070,3070,3070,3065,3315
20240102,133100,1688348845,3075,3075,3075,3070,666
20240102,133000,1686302220,3075,3070,3075,3070,1149
20240102,132900,1682774525,3070,3070,3075,3070,2853
20240102,132800,1674008000,3070,3070,3075,3070,1206
20240102,132700,1670305560,3070,3070,3075,3070,1381
20240102,132600,1666065110,3070,3070,3075,3070,1007
20240102,132500,1662973490,3070,3075,3080,3070,551
20240102,132400,1661279940,3075,3075,3080,3075,1178
20240102,132300,1657657450,3075,3075,3080,3075,310
20240102,132200,1656704105,3075,3070,3075,3070,1103
20240102,132100,1653315475,3075,3070,3075,3070,1180
20240102,132000,1649691660,3070,3075,3075,3070,8037
20240102,131900,1625014655,3075,3075,3080,3070,1812
20240102,131800,1619435890,3075,3075,3075,3070,1327
20240102,131700,1615357360,3075,3075,3080,3070,6073
20240102,131600,1596682820,3075,3080,3080,3075,1102
20240102,131500,1593289740,3080,3080,3080,3075,3524
20240102,131400,1582437580,3075,3075,3080,3075,1902
20240102,131300,1576588600,3075,3075,3080,3075,9680
20240102,131200,1546819345,3075,3080,3085,3075,14407
20240102,131100,1502467205,3080,3085,3085,3080,12991
20240102,131000,1462429195,3085,3085,3090,3085,1075
20240102,130900,1459112650,3085,3085,3090,3085,5993
20240102,130800,1440596815,3085,3085,3090,3085,7117
20240102,130700,1418640725,3085,3090,3090,3085,2462
20240102,130600,1411037390,3090,3090,3090,3090,623
20240102,130500,1409112320,3095,3090,3095,3090,918
20240102,130400,1406272610,3090,3085,3095,3085,1581
20240102,130300,1401388385,3085,3085,3090,3085,827
20240102,130200,1398834040,3085,3085,3090,3085,2719
20240102,130100,1390439730,3085,3085,3090,3085,2872
20240102,130000,1381579520,3085,3095,3095,3085,6094
20240102,125900,1362750725,3095,3090,3095,3090,603
20240102,125800,1360885360,3090,3090,3095,3090,1173
20240102,125700,1357260665,3090,3095,3095,3090,191
20240102,125600,1356670310,3090,3090,3090,3090,1185
20240102,125500,1353008660,3090,3090,3095,3090,5555
20240102,125400,1335843620,3090,3090,3095,3090,5563
20240102,125300,1318653525,3090,3095,3095,3090,615
20240102,125200,1316751760,3090,3100,3100,3090,52953
20240102,125100,1152727215,3100,3100,3105,3100,26845
20240102,125000,1069497700,3105,3100,3105,3100,692
20240102,124900,1067352470,3100,3105,3105,3100,500
20240102,124800,1065802315,3105,3105,3105,3100,7694
20240102,124700,1041942240,3105,3105,3105,3105,406
20240102,124600,1040681610,3105,3105,3105,3105,1263
20240102,124500,1036759995,3105,3100,3105,3100,567
20240102,124400,1035001135,3105,3110,3110,3100,650
20240102,124300,1032984630,3110,3100,3110,3100,315
20240102,124200,1032007880,3105,3105,3105,3100,1614
20240102,124100,1027000625,3100,3100,3100,3100,0
20240102,124000,1027000625,3100,3110,3110,3100,181
20240102,123900,1026439285,3110,3095,3110,3095,310
20240102,123800,1025476690,3105,3095,3105,3095,2109
20240102,123700,1018940595,3100,3095,3100,3095,310
20240102,123600,1017979945,3095,3100,3100,3095,4088
20240102,123500,1005324655,3100,3100,3100,3100,140
20240102,123400,1004890655,3100,3100,3100,3100,618
20240102,123300,1002974855,3105,3100,3105,3100,172
20240102,123200,1002441465,3100,3100,3100,3100,554
20240102,123100,1000724065,3110,3110,3110,3110,2
20240102,123000,1000717845,3110,3110,3110,3110,53
20240102,122900,1000553015,3110,3110,3110,3110,2
20240102,122800,1000546795,3110,3100,3110,3100,1330
20240102,122700,996419835,3100,3100,3105,3100,420
20240102,122600,995117830,3100,3100,3100,3095,2084
20240102,122500,988657980,3100,3100,3100,3100,1840
20240102,122400,982953980,3100,3095,3100,3095,960
20240102,122300,979981060,3100,3100,3100,3100,0
20240102,122200,979981060,3100,3095,3100,3095,1079
20240102,122100,976641550,3095,3100,3100,3095,116
20240102,122000,976282340,3095,3100,3100,3095,2690
20240102,121900,967943345,3110,3110,3110,3110,0
20240102,121800,967943345,3110,3100,3110,3100,2163
20240102,121700,961237600,3100,3100,3100,3100,457
20240102,121600,959820900,3100,3100,3100,3100,830
20240102,121500,957247900,3105,3100,3105,3100,9000
20240102,121400,929327460,3100,3100,3100,3100,538
20240102,121300,927659660,3105,3105,3105,3105,630
20240102,121200,925703510,3105,3105,3105,3105,739
20240102,121100,923408915,3110,3110,3110,3105,446
20240102,121000,922023750,3105,3105,3105,3105,226
20240102,120900,921322020,3110,3110,3110,3105,34
20240102,120800,921216330,3110,3110,3110,3110,356
20240102,120700,920109170,3110,3110,3110,3110,154
20240102,120600,919630230,3110,3110,3110,3110,606
20240102,120500,917745570,3110,3115,3115,3110,58
20240102,120400,917564950,3115,3110,3115,3110,738
20240102,120300,915269520,3110,3110,3110,3110,107
20240102,120200,914936750,3110,3110,3110,3110,1173
20240102,120100,911288720,3110,3110,3110,3110,68
20240102,120000,911077240,3110,3110,3110,3105,1051
20240102,115900,907808680,3110,3110,3110,3110,484
20240102,115800,906303440,3110,3100,3120,3100,681
20240102,115700,904190460,3100,3100,3105,3100,10511
20240102,115600,871602310,3100,3100,3100,3100,1140
20240102,115500,868068310,3100,3105,3105,3100,47
20240102,115400,867922425,3105,3100,3105,3100,71
20240102,115300,867702310,3105,3105,3105,3105,50
20240102,115200,867547060,3105,3105,3105,3105,1544
20240102,115100,862752940,3105,3105,3105,3105,230
20240102,115000,862038790,3105,3100,3105,3100,649
20240102,114900,860026390,3110,3110,3110,3110,0
20240102,114800,860026390,3110,3110,3110,3110,159
20240102,114700,859531900,3115,3110,3115,3110,690
20240102,114600,857385000,3110,3100,3110,3100,1926
20240102,114500,851405220,3100,3100,3100,3100,78
20240102,114400,851163420,3100,3100,3100,3100,829
20240102,114300,848593520,3100,3105,3105,3100,47
20240102,114200,848447635,3100,3100,3100,3100,538
20240102,114100,846779835,3100,3100,3100,3100,234
20240102,114000,846054435,3105,3100,3105,3100,1326
20240102,113900,841937255,3105,3100,3105,3100,172
20240102,113800,841403865,3100,3100,3100,3100,1017
20240102,113700,838251165,3100,3100,3100,3100,536
20240102,113600,836589565,3100,3095,3100,3095,674
20240102,113500,834502855,3095,3105,3105,3095,3112
20240102,113400,824850155,3100,3100,3105,3100,1616
20240102,113300,819835555,3100,3100,3105,3100,1452
20240102,113200,815334350,3090,3095,3095,3090,1130
20240102,113100,811837560,3095,3095,3095,3095,326
20240102,113000,810828590,3095,3100,3100,3095,669
20240102,112900,808754950,3100,3105,3105,3100,48
20240102,112800,808605960,3105,3100,3105,3100,1236
20240102,112700,804774130,3100,3100,3100,3100,294
20240102,112600,803862730,3100,3100,3100,3100,1075
20240102,112500,800530230,3100,3100,3100,3100,168
20240102,112400,800009430,3100,3100,3100,3100,1089
20240102,112300,796633530,3100,3095,3100,3095,4882
20240102,112200,781515885,3090,3090,3090,3090,617
20240102,112100,779609355,3095,3095,3095,3095,37
20240102,112000,779494840,3085,3090,3090,3085,1081
20240102,111900,776159925,3085,3085,3085,3085,136
20240102,111800,775740365,3085,3090,3090,3085,2497
20240102,111700,768030245,3090,3090,3090,3090,339
20240102,111600,766982735,3090,3085,3090,3085,803
20240102,111500,764504885,3085,3090,3090,3085,607
20240102,111400,762631550,3085,3085,3090,3085,1896
20240102,111300,756782155,3085,3085,3085,3085,818
20240102,111200,754258625,3085,3090,3090,3085,612
20240102,111100,752367915,3090,3095,3095,3090,12
20240102,111000,752330825,3095,3090,3095,3090,5429
20240102,110900,735550175,3090,3090,3090,3090,1078
20240102,110800,732219155,3090,3090,3090,3085,3975
20240102,110700,719945595,3085,3090,3095,3085,286
20240102,110600,719061870,3090,3090,3090,3090,8126
20240102,110500,693952530,3090,3095,3100,3090,2728
20240102,110400,685521575,3090,3095,3095,3090,593
20240102,110300,683686245,3095,3095,3095,3095,144
20240102,110200,683240565,3095,3095,3095,3095,758
20240102,110100,680894555,3090,3090,3095,3090,407
20240102,110000,679635085,3090,3090,3095,3090,826
20240102,105900,677082610,3090,3095,3095,3090,569
20240102,105800,675324310,3090,3105,3110,3090,65162
20240102,105700,473180250,3105,3110,3110,3105,1349
20240102,105600,468988715,3110,3105,3110,3105,1594
20240102,105500,464034065,3110,3110,3110,3110,1199
20240102,105400,460305175,3110,3110,3110,3110,9607
20240102,105300,430427405,3115,3120,3120,3115,3211
20240102,105200,420425065,3120,3120,3120,3120,5
20240102,105100,420409465,3120,3115,3120,3110,2866
20240102,105000,411481670,3115,3110,3115,3110,736
20240102,104900,409192495,3115,3115,3115,3115,1315
20240102,104800,405096270,3110,3115,3115,3110,348
20240102,104700,404012350,3115,3115,3115,3110,482
20240102,104600,402511255,3110,3110,3115,3105,3053
20240102,104500,393016430,3110,3115,3115,3110,47
20240102,104400,392870075,3115,3110,3115,3110,3563
20240102,104300,381788000,3110,3115,3115,3110,702
20240102,104200,379603040,3115,3115,3120,3110,392
20240102,104100,378381865,3120,3115,3120,3110,786
20240102,104000,375936050,3115,3130,3130,3110,11552
20240102,103900,339876435,3130,3135,3135,3130,755
20240102,103800,337512010,3135,3130,3135,3130,3569
20240102,103700,326340885,3130,3130,3130,3130,3620
20240102,103600,315010285,3130,3125,3130,3125,1251
20240102,103500,311100200,3130,3130,3135,3130,3880
20240102,103400,298955615,3135,3135,3135,3135,1509
20240102,103300,294224900,3145,3135,3145,3130,1929
20240102,103200,288177520,3135,3130,3135,3130,1915
20240102,103100,282180020,3130,3145,3145,3130,2118
20240102,103000,275534320,3145,3150,3150,3145,14071
20240102,102900,231225045,3150,3155,3155,3150,469
20240102,102800,229747530,3155,3170,3170,3155,5104
20240102,102700,213618625,3170,3175,3175,3170,8376
20240102,102600,187064860,3175,3170,3175,3170,1673
20240102,102500,181760780,3170,3175,3175,3170,112
20240102,102400,181405400,3175,3185,3185,3175,200
20240102,102300,180769400,3185,3175,3185,3175,952
20240102,102200,177745800,3185,3175,3185,3175,3195
20240102,102100,167581675,3175,3175,3175,3175,2152
20240102,102000,160749075,3170,3170,3185,3170,2858
20240102,101900,151670725,3170,3160,3170,3160,9728
20240102,101800,120873500,3160,3165,3165,3160,211
20240102,101700,120206700,3165,3155,3165,3155,292
20240102,101600,119284625,3155,3150,3155,3150,2788
20240102,101500,110493865,3150,3150,3150,3150,568
20240102,101400,108704665,3150,3155,3155,3150,191
20240102,101300,108102965,3155,3150,3155,3150,145
20240102,101200,107645495,3150,3145,3150,3145,1417
20240102,101100,103188620,3145,3145,3145,3145,2199
20240102,101000,96272765,3145,3145,3145,3145,1237
20240102,100900,92382400,3155,3165,3165,3150,3407
20240102,100800,81637310,3165,3180,3180,3165,407
20240102,100700,80347660,3180,3180,3180,3175,13729
20240102,100600,36748640,3185,3180,3185,3180,920
20240102,100500,33822850,3180,3185,3185,3180,753
20240102,100400,31427310,3185,3180,3185,3175,295
20240102,100300,30488405,3185,3165,3185,3165,1105
20240102,100200,26982215,3155,3165,3175,3155,1309
20240102,100100,22844720,3180,3160,3185,3160,324
20240102,100000,21818965,3160,3180,3190,3160,6878