stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,194500,11604857100,10060,10060,10060,10060,7245
20240115,194400,11604857100,10060,10060,10060,10060,0
20240115,194300,11604857100,10060,10060,10060,10060,0
20240115,194200,11604857100,10060,10060,10060,10060,0
20240115,194100,11604857100,10060,10060,10060,10060,0
20240115,194000,11604857100,10060,10060,10060,10060,0
20240115,193900,11604857100,10060,10060,10060,10060,0
20240115,193800,11604857100,10060,10060,10060,10060,0
20240115,193700,11604857100,10060,10060,10060,10060,0
20240115,193600,11604857100,10060,10060,10060,10060,0
20240115,193500,11604857100,10060,10060,10060,10060,0
20240115,193400,11604857100,10060,10060,10060,10060,0
20240115,193300,11604857100,10060,10060,10060,10060,0
20240115,193200,11604857100,10060,10060,10060,10060,0
20240115,193100,11604857100,10060,10060,10060,10060,0
20240115,193000,11604857100,10060,10060,10060,10060,0
20240115,192900,11604857100,10060,10060,10060,10060,0
20240115,192800,11604857100,10060,10060,10060,10060,0
20240115,192700,11604857100,10060,10060,10060,10060,0
20240115,192600,11604857100,10060,10060,10060,10060,0
20240115,192500,11604857100,10060,10060,10060,10060,0
20240115,192400,11604857100,10060,10060,10060,10060,0
20240115,192300,11604857100,10060,10060,10060,10060,0
20240115,192200,11604857100,10060,10060,10060,10060,0
20240115,192100,11604857100,10060,10060,10060,10060,0
20240115,192000,11604857100,10060,10060,10060,10060,0
20240115,191900,11604857100,10060,10060,10060,10060,0
20240115,191800,11604857100,10060,10060,10060,10060,0
20240115,191700,11604857100,10060,10060,10060,10060,0
20240115,191600,11604857100,10060,10060,10060,10060,0
20240115,191500,11604857100,10060,10060,10060,10060,7245
20240115,191400,11604857100,10060,10060,10060,10060,0
20240115,191300,11604857100,10060,10060,10060,10060,0
20240115,191200,11604857100,10060,10060,10060,10060,0
20240115,191100,11604857100,10060,10060,10060,10060,0
20240115,191000,11604857100,10060,10060,10060,10060,0
20240115,190900,11604857100,10060,10060,10060,10060,0
20240115,190800,11604857100,10060,10060,10060,10060,0
20240115,190700,11604857100,10060,10060,10060,10060,0
20240115,190600,11604857100,10060,10060,10060,10060,0
20240115,190500,11604857100,10060,10060,10060,10060,0
20240115,190400,11604857100,10060,10060,10060,10060,0
20240115,190300,11604857100,10060,10060,10060,10060,0
20240115,190200,11604857100,10060,10060,10060,10060,0
20240115,190100,11604857100,10060,10060,10060,10060,0
20240115,190000,11604857100,10060,10060,10060,10060,0
20240115,185900,11604857100,10060,10060,10060,10060,0
20240115,185800,11604857100,10060,10060,10060,10060,0
20240115,185700,11604857100,10060,10060,10060,10060,0
20240115,185600,11604857100,10060,10060,10060,10060,0
20240115,185500,11604857100,10060,10060,10060,10060,0
20240115,185400,11604857100,10060,10060,10060,10060,0
20240115,185300,11604857100,10060,10060,10060,10060,0
20240115,185200,11604857100,10060,10060,10060,10060,0
20240115,185100,11604857100,10060,10060,10060,10060,0
20240115,185000,11604857100,10060,10060,10060,10060,0
20240115,184900,11604857100,10060,10060,10060,10060,0
20240115,184800,11604857100,10060,10060,10060,10060,0
20240115,184700,11604857100,10060,10060,10060,10060,0
20240115,184600,11604857100,10060,10060,10060,10060,0
20240115,184500,11604857100,10060,10060,10060,10060,7245
20240115,184400,11604857100,10060,10060,10060,10060,0
20240115,184300,11604857100,10060,10060,10060,10060,0
20240115,184200,11604857100,10060,10060,10060,10060,0
20240115,184100,11604857100,10060,10060,10060,10060,0
20240115,184000,11604857100,10060,10060,10060,10060,0
20240115,183900,11604857100,10060,10060,10060,10060,0
20240115,183800,11604857100,10060,10060,10060,10060,0
20240115,183700,11604857100,10060,10060,10060,10060,0
20240115,183600,11604857100,10060,10060,10060,10060,0
20240115,183500,11604857100,10060,10060,10060,10060,0
20240115,183400,11604857100,10060,10060,10060,10060,0
20240115,183300,11604857100,10060,10060,10060,10060,0
20240115,183200,11604857100,10060,10060,10060,10060,0
20240115,183100,11604857100,10060,10060,10060,10060,0
20240115,183000,11604857100,10060,10060,10060,10060,0
20240115,182900,11604857100,10060,10060,10060,10060,0
20240115,182800,11604857100,10060,10060,10060,10060,0
20240115,182700,11604857100,10060,10060,10060,10060,0
20240115,182600,11604857100,10060,10060,10060,10060,0
20240115,182500,11604857100,10060,10060,10060,10060,0
20240115,182400,11604857100,10060,10060,10060,10060,0
20240115,182300,11604857100,10060,10060,10060,10060,0
20240115,182200,11604857100,10060,10060,10060,10060,0
20240115,182100,11604857100,10060,10060,10060,10060,0
20240115,182000,11604857100,10060,10060,10060,10060,0
20240115,181900,11604857100,10060,10060,10060,10060,0
20240115,181800,11604857100,10060,10060,10060,10060,0
20240115,181700,11604857100,10060,10060,10060,10060,0
20240115,181600,11604857100,10060,10060,10060,10060,0
20240115,181500,11604857100,10060,10060,10060,10060,7245
20240115,181400,11604857100,10060,10060,10060,10060,0
20240115,181300,11604857100,10060,10060,10060,10060,0
20240115,181200,11604857100,10060,10060,10060,10060,0
20240115,181100,11604857100,10060,10060,10060,10060,0
20240115,181000,11604857100,10060,10060,10060,10060,0
20240115,180900,11604857100,10060,10060,10060,10060,0
20240115,180800,11604857100,10060,10060,10060,10060,0
20240115,180700,11604857100,10060,10060,10060,10060,0
20240115,180600,11604857100,10060,10060,10060,10060,0
20240115,180500,11604857100,10060,10060,10060,10060,0
20240115,180400,11604857100,10060,10060,10060,10060,0
20240115,180300,11604857100,10060,10060,10060,10060,0
20240115,180200,11604857100,10060,10060,10060,10060,0
20240115,180100,11604857100,10060,10060,10060,10060,0
20240115,180000,11604857100,10060,10060,10060,10060,0
20240115,175900,11604857100,10060,10060,10060,10060,0
20240115,175800,11604857100,10060,10060,10060,10060,0
20240115,175700,11604857100,10060,10060,10060,10060,0
20240115,175600,11604857100,10060,10060,10060,10060,0
20240115,175500,11604857100,10060,10060,10060,10060,0
20240115,175400,11604857100,10060,10060,10060,10060,0
20240115,175300,11604857100,10060,10060,10060,10060,0
20240115,175200,11604857100,10060,10060,10060,10060,0
20240115,175100,11604857100,10060,10060,10060,10060,0
20240115,175000,11604857100,10060,10060,10060,10060,0
20240115,174900,11604857100,10060,10060,10060,10060,0
20240115,174800,11604857100,10060,10060,10060,10060,0
20240115,174700,11604857100,10060,10060,10060,10060,0
20240115,174600,11604857100,10060,10060,10060,10060,0
20240115,174500,11604857100,10060,10060,10060,10060,7245
20240115,174400,11604857100,10060,10060,10060,10060,0
20240115,174300,11604857100,10060,10060,10060,10060,0
20240115,174200,11604857100,10060,10060,10060,10060,0
20240115,174100,11604857100,10060,10060,10060,10060,0
20240115,174000,11604857100,10060,10060,10060,10060,0
20240115,173900,11604857100,10060,10060,10060,10060,0
20240115,173800,11604857100,10060,10060,10060,10060,0
20240115,173700,11604857100,10060,10060,10060,10060,0
20240115,173600,11604857100,10060,10060,10060,10060,0
20240115,173500,11604857100,10060,10060,10060,10060,0
20240115,173400,11604857100,10060,10060,10060,10060,0
20240115,173300,11604857100,10060,10060,10060,10060,0
20240115,173200,11604857100,10060,10060,10060,10060,0
20240115,173100,11604857100,10060,10060,10060,10060,0
20240115,173000,11604857100,10060,10060,10060,10060,0
20240115,172900,11604857100,10060,10060,10060,10060,0
20240115,172800,11604857100,10060,10060,10060,10060,0
20240115,172700,11604857100,10060,10060,10060,10060,0
20240115,172600,11604857100,10060,10060,10060,10060,0
20240115,172500,11604857100,10060,10060,10060,10060,0
20240115,172400,11604857100,10060,10060,10060,10060,0
20240115,172300,11604857100,10060,10060,10060,10060,0
20240115,172200,11604857100,10060,10060,10060,10060,0
20240115,172100,11604857100,10060,10060,10060,10060,0
20240115,172000,11604857100,10060,10060,10060,10060,0
20240115,171900,11604857100,10060,10060,10060,10060,0
20240115,171800,11604857100,10060,10060,10060,10060,0
20240115,171700,11604857100,10060,10060,10060,10060,0
20240115,171600,11604857100,10060,10060,10060,10060,0
20240115,171500,11604857100,10060,10060,10060,10060,7245
20240115,171400,11604857100,10060,10060,10060,10060,0
20240115,171300,11604857100,10060,10060,10060,10060,0
20240115,171200,11604857100,10060,10060,10060,10060,0
20240115,171100,11604857100,10060,10060,10060,10060,0
20240115,171000,11604857100,10060,10060,10060,10060,0
20240115,170900,11604857100,10060,10060,10060,10060,0
20240115,170800,11604857100,10060,10060,10060,10060,0
20240115,170700,11604857100,10060,10060,10060,10060,0
20240115,170600,11604857100,10060,10060,10060,10060,0
20240115,170500,11604857100,10060,10060,10060,10060,0
20240115,170400,11604857100,10060,10060,10060,10060,0
20240115,170300,11604857100,10060,10060,10060,10060,0
20240115,170200,11604857100,10060,10060,10060,10060,0
20240115,170100,11604857100,10060,10060,10060,10060,0
20240115,170000,11604857100,10060,10060,10060,10060,0
20240115,165900,11604857100,10060,10060,10060,10060,0
20240115,165800,11604857100,10060,10060,10060,10060,0
20240115,165700,11604857100,10060,10060,10060,10060,0
20240115,165600,11604857100,10060,10060,10060,10060,0
20240115,165500,11604857100,10060,10060,10060,10060,0
20240115,165400,11604857100,10060,10060,10060,10060,0
20240115,165300,11604857100,10060,10060,10060,10060,0
20240115,165200,11604857100,10060,10060,10060,10060,0
20240115,165100,11604857100,10060,10060,10060,10060,0
20240115,165000,11604857100,10060,10060,10060,10060,0
20240115,164900,11604857100,10060,10060,10060,10060,0
20240115,164800,11604857100,10060,10060,10060,10060,0
20240115,164700,11604857100,10060,10060,10060,10060,0
20240115,164600,11604857100,10060,10060,10060,10060,0
20240115,164500,11604857100,10060,10060,10060,10060,7245
20240115,164400,11604857100,10060,10060,10060,10060,0
20240115,164300,11604857100,10060,10060,10060,10060,0
20240115,164200,11604857100,10060,10060,10060,10060,0
20240115,164100,11604857100,10060,10060,10060,10060,0
20240115,164000,11604857100,10060,10060,10060,10060,0
20240115,163900,11604857100,10060,10060,10060,10060,0
20240115,163800,11604857100,10060,10060,10060,10060,0
20240115,163700,11604857100,10060,10060,10060,10060,0
20240115,163600,11604857100,10060,10060,10060,10060,0
20240115,163500,11604857100,10060,10060,10060,10060,0
20240115,163400,11604857100,10060,10060,10060,10060,0
20240115,163300,11604857100,10060,10060,10060,10060,0
20240115,163200,11604857100,10060,10060,10060,10060,0
20240115,163100,11604857100,10060,10060,10060,10060,0
20240115,163000,11604857100,10060,10060,10060,10060,0
20240115,162900,11604857100,10060,10060,10060,10060,0
20240115,162800,11604857100,10060,10060,10060,10060,0
20240115,162700,11604857100,10060,10060,10060,10060,0
20240115,162600,11604857100,10060,10060,10060,10060,0
20240115,162500,11604857100,10060,10060,10060,10060,0
20240115,162400,11604857100,10060,10060,10060,10060,0
20240115,162300,11604857100,10060,10060,10060,10060,0
20240115,162200,11604857100,10060,10060,10060,10060,0
20240115,162100,11604857100,10060,10060,10060,10060,0
20240115,162000,11604857100,10060,10060,10060,10060,0
20240115,161900,11604857100,10060,10060,10060,10060,0
20240115,161800,11604857100,10060,10060,10060,10060,0
20240115,161700,11604857100,10060,10060,10060,10060,0
20240115,161600,11604857100,10060,10060,10060,10060,0
20240115,161500,11604857100,10060,10060,10060,10060,7245
20240115,161400,11604857100,10060,10060,10060,10060,0
20240115,161300,11604857100,10060,10060,10060,10060,0
20240115,161200,11604857100,10060,10060,10060,10060,0
20240115,161100,11604857100,10060,10060,10060,10060,0
20240115,161000,11604857100,10060,10060,10060,10060,0
20240115,160900,11604857100,10060,10060,10060,10060,0
20240115,160800,11604857100,10060,10060,10060,10060,0
20240115,160700,11604857100,10060,10060,10060,10060,0
20240115,160600,11604857100,10060,10060,10060,10060,0
20240115,160500,11604857100,10060,10060,10060,10060,0
20240115,160400,11604857100,10060,10060,10060,10060,0
20240115,160300,11604857100,10060,10060,10060,10060,0
20240115,160200,11604857100,10060,10060,10060,10060,0
20240115,160100,11604857100,10060,10060,10060,10060,0
20240115,160000,11604857100,10060,10060,10060,10060,0
20240115,155900,11604857100,10060,10060,10060,10060,0
20240115,155800,11604857100,10060,10060,10060,10060,0
20240115,155700,11604857100,10060,10060,10060,10060,0
20240115,155600,11604857100,10060,10060,10060,10060,0
20240115,155500,11604857100,10060,10060,10060,10060,0
20240115,155400,11604857100,10060,10060,10060,10060,0
20240115,155300,11604857100,10060,10060,10060,10060,0
20240115,155200,11604857100,10060,10060,10060,10060,0
20240115,155100,11604857100,10060,10060,10060,10060,0
20240115,155000,11604857100,10060,10060,10060,10060,0
20240115,154900,11604857100,10060,10060,10060,10060,0
20240115,154800,11604857100,10060,10060,10060,10060,0
20240115,154700,11604857100,10060,10060,10060,10060,0
20240115,154600,11604857100,10060,10060,10060,10060,0
20240115,154500,11604857100,10060,10060,10060,10060,7245
20240115,154400,11604857100,10060,10060,10060,10060,0
20240115,154300,11604857100,10060,10060,10060,10060,0
20240115,154200,11604857100,10060,10060,10060,10060,0
20240115,154100,11604857100,10060,10060,10060,10060,0
20240115,154000,11604857100,10060,10060,10060,10060,0
20240115,153900,11604857100,10060,10060,10060,10060,0
20240115,153800,11604857100,10060,10060,10060,10060,0
20240115,153700,11604857100,10060,10060,10060,10060,0
20240115,153600,11604857100,10060,10060,10060,10060,0
20240115,153500,11604857100,10060,10060,10060,10060,0
20240115,153400,11604857100,10060,10060,10060,10060,0
20240115,153300,11604857100,10060,10060,10060,10060,0
20240115,153200,11604857100,10060,10060,10060,10060,0
20240115,153100,11604857100,10060,10060,10060,10060,0
20240115,153000,11604857100,10060,10060,10060,10060,7245
20240115,152900,11531972400,10200,10200,10200,10200,0
20240115,152800,11531972400,10200,10200,10200,10200,0
20240115,152700,11531972400,10200,10200,10200,10200,0
20240115,152600,11531972400,10200,10200,10200,10200,0
20240115,152500,11531972400,10200,10200,10200,10200,0
20240115,152400,11531972400,10200,10200,10200,10200,0
20240115,152300,11531972400,10200,10200,10200,10200,0
20240115,152200,11531972400,10200,10200,10200,10200,0
20240115,152100,11531972400,10200,10200,10200,10200,0
20240115,152000,11531972400,10200,10200,10200,10200,0
20240115,151900,11531972400,10200,10140,10220,10050,7627
20240115,151800,11454316260,10150,10040,10150,10040,1546
20240115,151700,11438702260,10050,10060,10060,10040,983
20240115,151600,11428823250,10080,10050,10080,10040,570
20240115,151500,11423092290,10050,10080,10080,10040,969
20240115,151400,11413359310,10050,10060,10060,10050,753
20240115,151300,11405790490,10050,10090,10090,10050,271
20240115,151200,11403063840,10070,10080,10080,10070,651
20240115,151100,11396508260,10080,10080,10090,10070,736
20240115,151000,11389089460,10080,10090,10090,10080,571
20240115,150900,11383329500,10080,10080,10090,10080,526
20240115,150800,11378026870,10090,10110,10110,10090,87
20240115,150700,11377148870,10100,10070,10110,10070,65
20240115,150600,11376492130,10070,10090,10100,10070,2040
20240115,150500,11355894700,10080,10070,10080,10070,966
20240115,150400,11346165310,10070,10050,10070,10050,622
20240115,150300,11339910780,10050,10050,10050,10050,90
20240115,150200,11339006280,10050,10050,10050,10040,698
20240115,150100,11331992000,10040,10040,10040,10040,58
20240115,150000,11331409680,10030,10050,10050,10030,22
20240115,145900,11331188930,10030,10030,10030,10030,1
20240115,145800,11331178900,10040,10040,10040,10030,462
20240115,145700,11326540430,10040,10050,10050,10040,433
20240115,145600,11322191870,10050,10040,10050,10040,341
20240115,145500,11318767720,10040,10050,10050,10040,1611
20240115,145400,11302588490,10050,10060,10060,10050,224
20240115,145300,11300336260,10060,10050,10060,10050,122
20240115,145200,11299109480,10050,10050,10050,10050,571
20240115,145100,11293370930,10050,10050,10050,10040,602
20240115,145000,11287321040,10050,10040,10050,10040,2
20240115,144900,11287300950,10050,10040,10050,10040,28
20240115,144800,11287019630,10040,10040,10040,10040,55
20240115,144700,11286467430,10050,10050,10050,10040,35
20240115,144600,11286115730,10050,10040,10050,10040,473
20240115,144500,11281365710,10040,10040,10040,10040,39
20240115,144400,11280974150,10040,10040,10050,10040,629
20240115,144300,11274658810,10040,10040,10040,10020,1154
20240115,144200,11263081530,10030,10030,10030,10030,2
20240115,144100,11263061470,10030,10040,10040,10030,1009
20240115,144000,11252935590,10040,10050,10060,10040,214
20240115,143900,11250785910,10060,10060,10060,10060,34
20240115,143800,11250443870,10060,10060,10060,10060,51
20240115,143700,11249930810,10050,10050,10050,10050,195
20240115,143600,11247971060,10040,10050,10050,10040,13
20240115,143500,11247840520,10050,10040,10050,10040,907
20240115,143400,11238725260,10040,10040,10040,10040,183
20240115,143300,11236887940,10040,10050,10050,10040,371
20240115,143200,11233162240,10060,10050,10060,10050,2
20240115,143100,11233142130,10050,10060,10060,10050,72
20240115,143000,11232418020,10050,10050,10050,10050,31
20240115,142900,11232106470,10050,10040,10050,10040,199
20240115,142800,11230107420,10020,10020,10020,10020,906
20240115,142700,11221029300,10030,10030,10030,10020,244
20240115,142600,11218582170,10040,10040,10040,10040,101
20240115,142500,11217568130,10030,10030,10030,10030,13
20240115,142400,11217437740,10030,10030,10030,10030,126
20240115,142300,11216173960,10040,10050,10050,10040,44
20240115,142200,11215731820,10030,10030,10030,10030,0
20240115,142100,11215731820,10030,10040,10050,10030,299
20240115,142000,11212731920,10040,10060,10060,10040,619
20240115,141900,11206509760,10060,10080,10080,10060,163
20240115,141800,11204869920,10080,10060,10080,10060,1234
20240115,141700,11192442820,10050,10040,10050,10040,35
20240115,141600,11192091410,10060,10050,10060,10040,39
20240115,141500,11191699710,10050,10060,10060,10050,81
20240115,141400,11190885240,10050,10040,10050,10040,662
20240115,141300,11184238130,10030,10030,10030,10020,250
20240115,141200,11181731130,10030,10050,10050,10030,131
20240115,141100,11180416890,10050,10030,10050,10030,431
20240115,141000,11176085760,10030,10040,10040,10030,5
20240115,140900,11176035590,10030,10030,10030,10030,0
20240115,140800,11176035590,10030,10010,10030,10010,153
20240115,140700,11174504040,10010,10050,10050,10010,61
20240115,140600,11173893390,10010,10010,10050,10010,156
20240115,140500,11172329790,10030,10020,10030,10010,175
20240115,140400,11170577900,10000,10020,10020,10000,10
20240115,140300,11170477820,10030,10050,10050,10030,3
20240115,140200,11170447710,10000,10030,10050,10000,958
20240115,140100,11160854570,10030,10050,10050,10030,211
20240115,140000,11158737860,10030,10050,10050,10030,52
20240115,135900,11158215500,10050,10060,10060,10050,40
20240115,135800,11157813200,10060,10040,10060,10010,339
20240115,135700,11154409010,10010,10010,10010,10010,50
20240115,135600,11153908510,10010,10010,10010,10010,5
20240115,135500,11153858460,10000,10030,10040,10000,542
20240115,135400,11148426320,10030,10030,10030,10030,414
20240115,135300,11144273900,10030,10030,10030,10030,0
20240115,135200,11144273900,10030,10030,10030,10010,59
20240115,135100,11143683030,10010,10010,10010,10000,28
20240115,135000,11143402760,10010,10010,10030,10010,75
20240115,134900,11142651990,10030,10030,10030,10030,100
20240115,134800,11141648990,10030,10020,10030,10020,412
20240115,134700,11137517740,10000,10010,10010,10000,110
20240115,134600,11136416740,10020,10020,10020,10000,24
20240115,134500,11136176280,10020,10020,10030,10010,189
20240115,134400,11134283490,10020,10020,10020,10020,111
20240115,134300,11133171270,10020,10020,10020,10020,71
20240115,134200,11132459850,10010,10010,10010,10010,101
20240115,134100,11131448840,10000,10000,10000,10000,500
20240115,134000,11126448840,10000,9990,10000,9990,39
20240115,133900,11126058930,10000,9980,10000,9980,150
20240115,133800,11124560420,9980,9990,9990,9980,831
20240115,133700,11116265740,9990,10000,10000,9990,6
20240115,133600,11116205770,10000,10000,10000,10000,30
20240115,133500,11115905770,9990,9990,9990,9990,44
20240115,133400,11115466210,9990,9990,9990,9990,53
20240115,133300,11114936740,9990,9980,9990,9980,83
20240115,133200,11114107620,9980,9980,9980,9980,19
20240115,133100,11113918000,9970,9970,9970,9970,44
20240115,133000,11113479320,9970,9970,9970,9970,107
20240115,132900,11112412530,9970,9990,9990,9970,1232
20240115,132800,11100120160,9990,10020,10020,9990,946
20240115,132700,11090654530,10020,10020,10020,10020,57
20240115,132600,11090083390,10030,10010,10030,10000,403
20240115,132500,11086053190,10010,10000,10010,10000,75
20240115,132400,11085302620,9980,10010,10020,9980,760
20240115,132300,11077688020,10000,9990,10000,9980,882
20240115,132200,11068873180,9980,9990,9990,9980,1032
20240115,132100,11058573810,9980,10010,10010,9980,1652
20240115,132000,11042086100,10010,10010,10010,10000,34
20240115,131900,11041745910,10020,10010,10020,9990,76
20240115,131800,11040986200,10010,10020,10020,10010,139
20240115,131700,11039594420,10020,10010,10020,10010,34
20240115,131600,11039253780,10010,10010,10010,10010,0
20240115,131500,11039253780,10010,10010,10010,10010,221
20240115,131400,11037041570,10010,9990,10010,9990,81
20240115,131300,11036232030,9980,9990,9990,9980,246
20240115,131200,11033774510,9980,9980,9980,9980,49
20240115,131100,11033285490,9980,9970,9980,9970,122
20240115,131000,11032068660,9970,9980,9980,9970,20
20240115,130900,11031869220,9970,10000,10000,9970,2116
20240115,130800,11010747540,10000,10000,10040,10000,213
20240115,130700,11008617140,9990,10010,10010,9990,2257
20240115,130600,10986064550,10000,10020,10020,10000,447
20240115,130500,10981589330,10030,10030,10030,10030,3
20240115,130400,10981559240,10030,10030,10030,10030,328
20240115,130300,10978269400,10030,10010,10040,10010,10
20240115,130200,10978169150,10010,10010,10010,10010,13
20240115,130100,10978039020,10030,9990,10030,9990,82
20240115,130000,10977219620,10010,10010,10010,10000,289
20240115,125900,10974326740,10010,10010,10010,10010,1
20240115,125800,10974316730,10010,10010,10010,10010,0
20240115,125700,10974316730,10010,10030,10030,10010,402
20240115,125600,10970291670,10030,10020,10030,10020,123
20240115,125500,10969058720,10020,10020,10020,10020,119
20240115,125400,10967866340,10050,10040,10050,10040,259
20240115,125300,10965263670,10030,10000,10030,10000,975
20240115,125200,10955511130,9990,9990,9990,9990,0
20240115,125100,10955511130,9990,9990,9990,9990,395
20240115,125000,10951565080,10020,9990,10020,9990,349
20240115,124900,10948075580,9990,10000,10000,9990,207
20240115,124800,10946006110,10000,10000,10000,10000,2
20240115,124700,10945986110,10000,10000,10000,10000,194
20240115,124600,10944046110,10000,10000,10010,10000,275
20240115,124500,10941296090,10000,10020,10020,10000,151
20240115,124400,10939785070,9990,10020,10020,9990,2
20240115,124300,10939765060,10020,10010,10020,10000,439
20240115,124200,10935374890,9990,9980,9990,9980,150
20240115,124100,10933877790,9980,9990,10000,9970,2085
20240115,124000,10913066250,9990,10010,10040,9990,2745
20240115,123900,10885606500,10010,10010,10010,10010,5
20240115,123800,10885556450,10050,10010,10050,10000,421
20240115,123700,10881333580,10010,10000,10010,10000,233
20240115,123600,10879002110,10010,10010,10010,10010,15
20240115,123500,10878851960,10030,9990,10030,9990,2073
20240115,123400,10858138270,9990,9990,10000,9990,521
20240115,123300,10852933470,9980,10000,10010,9980,1218
20240115,123200,10840763410,9980,10010,10010,9980,2735
20240115,123100,10813430110,10050,10080,10080,10000,6849
20240115,123000,10744852020,10030,10080,10080,10030,1562
20240115,122900,10729161010,10080,10080,10080,10080,1621
20240115,122800,10712821330,10080,10090,10090,10080,192
20240115,122700,10710885360,10090,10110,10110,10090,457
20240115,122600,10706274200,10120,10130,10140,10120,322
20240115,122500,10703011000,10140,10050,10140,10040,2219
20240115,122400,10680565220,10040,10040,10040,10040,560
20240115,122300,10674942820,10060,10060,10060,10030,1169
20240115,122200,10663193970,10060,10090,10090,10060,137
20240115,122100,10661814670,10100,10060,10100,10060,795
20240115,122000,10653788390,10050,10040,10060,10040,488
20240115,121900,10648886370,10040,10060,10070,10040,1852
20240115,121800,10630277980,10070,10060,10080,10060,165
20240115,121700,10628617960,10060,10060,10100,10060,229
20240115,121600,10626310340,10060,10060,10090,10050,298
20240115,121500,10623310740,10060,10070,10070,10060,133
20240115,121400,10621972530,10080,10080,10080,10080,1
20240115,121300,10621962450,10080,10080,10100,10080,128
20240115,121200,10620670320,10070,10080,10080,10070,163
20240115,121100,10619027460,10100,10020,10100,10020,2866
20240115,121000,10590189020,10050,10070,10070,10030,5168
20240115,120900,10538301520,10070,10070,10070,10040,1125
20240115,120800,10526988050,10070,10070,10070,10070,0
20240115,120700,10526988050,10070,10100,10100,10070,121
20240115,120600,10525768820,10080,10100,10100,10080,161
20240115,120500,10524144640,10130,10120,10130,10120,44
20240115,120400,10523699280,10130,10090,10130,10090,128
20240115,120300,10522407270,10090,10090,10090,10070,851
20240115,120200,10513832080,10090,10080,10090,10070,105
20240115,120100,10512774420,10090,10080,10100,10080,28
20240115,120000,10512491940,10080,10070,10080,10060,392
20240115,115900,10508547840,10060,10060,10060,10060,163
20240115,115800,10506908060,10060,10070,10070,10060,150
20240115,115700,10505397680,10060,10130,10140,10060,1647
20240115,115600,10488805510,10130,10130,10130,10130,33
20240115,115500,10488471220,10160,10130,10160,10090,876
20240115,115400,10479610360,10130,10150,10160,10130,46
20240115,115300,10479143790,10140,10150,10160,10140,25
20240115,115200,10478889870,10160,10160,10160,10160,119
20240115,115100,10477680830,10160,10150,10160,10150,459
20240115,115000,10473019390,10160,10120,10160,10090,1710
20240115,114900,10455717600,10140,10140,10140,10120,726
20240115,114800,10448357330,10140,10160,10160,10140,820
20240115,114700,10440030040,10160,10180,10200,10150,126
20240115,114600,10438749590,10140,10110,10200,10110,56
20240115,114500,10438182640,10080,10080,10080,10070,377
20240115,114400,10434382650,10120,10120,10120,10120,360
20240115,114300,10430739450,10090,10080,10090,10080,339
20240115,114200,10427321000,10080,10140,10140,10060,1249
20240115,114100,10414729040,10100,10140,10140,10100,776
20240115,114000,10406882580,10140,10170,10170,10140,612
20240115,113900,10400671000,10170,10180,10190,10170,127
20240115,113800,10399378830,10180,10200,10200,10180,40
20240115,113700,10398971420,10180,10180,10180,10180,195
20240115,113600,10396986320,10170,10170,10190,10170,73
20240115,113500,10396243650,10170,10150,10170,10150,144
20240115,113400,10394779570,10160,10160,10160,10150,250
20240115,113300,10392241080,10160,10170,10180,10160,349
20240115,113200,10388690840,10160,10160,10160,10160,19
20240115,113100,10388497800,10150,10190,10190,10150,859
20240115,113000,10379763970,10200,10200,10220,10200,1068
20240115,112900,10368865590,10190,10180,10210,10160,778
20240115,112800,10360942730,10170,10190,10190,10140,1393
20240115,112700,10346760610,10190,10180,10200,10180,1416
20240115,112600,10332338330,10180,10180,10200,10180,1338
20240115,112500,10318705170,10190,10160,10190,10160,1528
20240115,112400,10303138500,10110,10140,10190,10110,592
20240115,112300,10297116770,10140,10110,10140,10100,822
20240115,112200,10288792000,10080,10090,10110,10060,574
20240115,112100,10283002890,10060,10080,10080,10010,4669
20240115,112000,10236178910,10070,10080,10090,10050,1874
20240115,111900,10217322680,10080,10120,10140,10060,1596
20240115,111800,10201206860,10110,10110,10120,10040,5264
20240115,111700,10148155740,10110,10160,10160,10110,885
20240115,111600,10139185620,10160,10160,10190,10160,929
20240115,111500,10129727730,10190,10170,10190,10170,1238
20240115,111400,10117113490,10170,10190,10190,10170,404
20240115,111300,10112999120,10190,10170,10200,10170,1677
20240115,111200,10095907290,10170,10190,10190,10170,730
20240115,111100,10088470830,10190,10180,10190,10150,728
20240115,111000,10081061630,10160,10180,10180,10150,1289
20240115,110900,10067959610,10180,10190,10200,10180,592
20240115,110800,10061927850,10180,10170,10190,10170,1747
20240115,110700,10044150440,10170,10170,10180,10150,2608
20240115,110600,10017640840,10170,10180,10200,10170,962
20240115,110500,10007851850,10180,10160,10190,10150,1780
20240115,110400,9989743440,10180,10160,10210,10160,6366
20240115,110300,9924916140,10160,10130,10190,10130,2580
20240115,110200,9898685520,10130,10160,10160,10120,630
20240115,110100,9892301330,10160,10160,10170,10120,942
20240115,110000,9882728030,10160,10040,10160,10030,3777
20240115,105900,9844636890,10030,10090,10090,10030,3034
20240115,105800,9814150060,10090,10130,10140,10040,3011
20240115,105700,9783796800,10130,10150,10180,10130,1400
20240115,105600,9769583270,10160,10120,10190,10120,8478
20240115,105500,9683487830,10120,10180,10180,10080,3628
20240115,105400,9646713870,10190,10040,10210,10040,13668
20240115,105300,9507974790,10100,10050,10110,10000,2634
20240115,105200,9481394360,10020,10020,10050,9960,12672
20240115,105100,9354856800,10020,10060,10070,10020,3207
20240115,105000,9322666990,10060,10040,10070,10020,1222
20240115,104900,9310386950,10030,10070,10070,10000,1771
20240115,104800,9292637250,10070,9970,10080,9950,6443
20240115,104700,9228318690,9970,10040,10040,9970,13702
20240115,104600,9091296790,10070,10020,10090,10000,9774
20240115,104500,8993118900,10020,10110,10110,10000,24986
20240115,104400,8742520610,10110,10180,10220,10080,22152
20240115,104300,8518012140,10190,10170,10290,10170,9991
20240115,104200,8415850010,10170,10300,10300,10140,16121
20240115,104100,8251295210,10300,10230,10320,10100,41936
20240115,104000,7823383100,10240,10560,10560,10170,63695
20240115,103900,7165694110,10560,10580,10710,10560,26002
20240115,103800,6889513210,10620,10650,10750,10550,66887
20240115,103700,6177506520,10650,10870,10970,10570,119367
20240115,103600,4892343220,10900,10800,11000,10770,244134
20240115,103500,2235910640,10550,10550,10550,10550,0
20240115,103400,2235910640,10550,10550,10550,10550,0
20240115,103300,2235910640,10550,10120,10550,10110,130200
20240115,103200,881481120,10110,10150,10150,10110,202
20240115,103100,879431420,10150,10120,10160,10070,5957
20240115,103000,819052520,10120,10090,10120,10090,4094
20240115,102900,777689460,10100,10030,10100,10020,2454
20240115,102800,753002050,10030,10050,10050,10030,609
20240115,102700,746889810,10060,10060,10060,10060,170
20240115,102600,745179610,10060,10080,10100,10060,1832
20240115,102500,726741510,10070,10070,10120,10070,66
20240115,102400,726073980,10070,10100,10100,10070,701
20240115,102300,718996880,10100,10110,10110,10100,4740
20240115,102200,671121820,10110,10140,10190,10090,3322
20240115,102100,637399350,10150,10060,10150,10040,9275
20240115,102000,543653510,10070,10050,10070,10050,1554
20240115,101900,528021630,10060,10060,10060,10040,2348
20240115,101800,504413450,10050,10110,10110,10030,2962
20240115,101700,474523650,10120,10010,10140,10010,6569
20240115,101600,408220830,10010,9990,10040,9980,3430
20240115,101500,373923910,9990,10000,10040,9990,1217
20240115,101400,361755600,10000,10060,10180,10000,14834
20240115,101300,212468990,10070,10030,10070,10030,7560
20240115,101200,136470850,9980,9850,10010,9850,5834
20240115,101100,78361170,9840,9760,9840,9760,1171
20240115,101000,66900350,9760,9710,9760,9710,2574
20240115,100900,41815310,9680,9680,9680,9680,0
20240115,100800,41815310,9680,9680,9680,9680,11
20240115,100700,41708830,9680,9690,9690,9680,100
20240115,100600,40740730,9690,9690,9690,9690,0
20240115,100500,40740730,9690,9690,9690,9690,110
20240115,100400,39674830,9690,9690,9690,9690,0
20240115,100300,39674830,9690,9690,9690,9690,0
20240115,100200,39674830,9690,9690,9690,9690,0
20240115,100100,39674830,9690,9690,9690,9690,0
20240115,100000,39674830,9690,9690,9690,9690,0
20240115,095900,39674830,9690,9690,9690,9690,18
20240115,095800,39500410,9700,9710,9710,9700,564
20240115,095700,34026780,9710,9710,9710,9710,0
20240115,095600,34026780,9710,9710,9710,9710,20
20240115,095500,33832580,9760,9760,9760,9760,0
20240115,095400,33832580,9760,9760,9760,9760,0
20240115,095300,33832580,9760,9750,9760,9750,51
20240115,095200,33335310,9700,9720,9720,9700,150
20240115,095100,31877990,9710,9710,9710,9710,0
20240115,095000,31877990,9710,9710,9710,9710,0
20240115,094900,31877990,9710,9750,9760,9710,250
20240115,094800,29444350,9750,9750,9750,9750,0
20240115,094700,29444350,9750,9750,9750,9750,22
20240115,094600,29229850,9750,9750,9750,9750,0
20240115,094500,29229850,9750,9750,9750,9750,52
20240115,094400,28722850,9720,9720,9720,9720,0
20240115,094300,28722850,9720,9700,9720,9700,1190
20240115,094200,17164190,9690,9700,9700,9690,2
20240115,094100,17144800,9700,9700,9700,9700,2
20240115,094000,17125400,9680,9680,9680,9680,0
20240115,093900,17125400,9680,9680,9680,9680,0
20240115,093800,17125400,9680,9690,9690,9680,15
20240115,093700,16980100,9690,9690,9700,9690,95
20240115,093600,16059450,9700,9700,9700,9700,46
20240115,093500,15613250,9700,9700,9700,9700,12
20240115,093400,15496850,9700,9700,9700,9700,0
20240115,093300,15496850,9700,9700,9700,9700,11
20240115,093200,15390150,9700,9700,9700,9700,0
20240115,093100,15390150,9700,9700,9700,9700,0
20240115,093000,15390150,9700,9700,9700,9700,204
20240115,092900,13411350,9700,9680,9700,9680,30
20240115,092800,13120680,9690,9690,9690,9690,8
20240115,092700,13043160,9690,9680,9690,9680,58
20240115,092600,12481220,9690,9690,9690,9690,1
20240115,092500,12471530,9680,9690,9690,9670,154
20240115,092400,10979520,9670,9670,9670,9670,0
20240115,092300,10979520,9670,9670,9670,9670,22
20240115,092200,10766780,9670,9670,9670,9670,0
20240115,092100,10766780,9670,9660,9670,9660,6
20240115,092000,10708770,9660,9660,9660,9660,0
20240115,091900,10708770,9660,9660,9660,9660,100
20240115,091800,9742770,9650,9650,9650,9650,0
20240115,091700,9742770,9650,9650,9650,9650,0
20240115,091600,9742770,9650,9650,9650,9650,0
20240115,091500,9742770,9650,9650,9650,9650,0
20240115,091400,9742770,9650,9650,9650,9650,1
20240115,091300,9733120,9700,9650,9700,9650,26
20240115,091200,9481670,9650,9650,9650,9650,0
20240115,091100,9481670,9650,9650,9650,9650,64
20240115,091000,8864070,9640,9640,9640,9640,0
20240115,090900,8864070,9640,9640,9640,9640,148
20240115,090800,7437350,9640,9630,9640,9630,28
20240115,090700,7167460,9640,9640,9640,9640,0
20240115,090600,7167460,9640,9640,9640,9640,0
20240115,090500,7167460,9640,9650,9650,9640,50
20240115,090400,6685270,9760,9760,9760,9760,0
20240115,090300,6685270,9760,9760,9760,9760,47
20240115,090200,6226550,9770,9760,9770,9760,378
20240115,090100,2534400,9600,9600,9600,9600,151
20240115,090000,1084800,9600,9600,9600,9600,113