stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,194200,166017170,2475,2475,2475,2475,2739
20240102,194100,166017170,2475,2475,2475,2475,0
20240102,194000,166017170,2475,2475,2475,2475,0
20240102,193900,166017170,2475,2475,2475,2475,0
20240102,193800,166017170,2475,2475,2475,2475,0
20240102,193700,166017170,2475,2475,2475,2475,0
20240102,193600,166017170,2475,2475,2475,2475,0
20240102,193500,166017170,2475,2475,2475,2475,0
20240102,193400,166017170,2475,2475,2475,2475,0
20240102,193300,166017170,2475,2475,2475,2475,0
20240102,193200,166017170,2475,2475,2475,2475,0
20240102,193100,166017170,2475,2475,2475,2475,0
20240102,193000,166017170,2475,2475,2475,2475,0
20240102,192900,166017170,2475,2475,2475,2475,0
20240102,192800,166017170,2475,2475,2475,2475,0
20240102,192700,166017170,2475,2475,2475,2475,0
20240102,192600,166017170,2475,2475,2475,2475,0
20240102,192500,166017170,2475,2475,2475,2475,0
20240102,192400,166017170,2475,2475,2475,2475,0
20240102,192300,166017170,2475,2475,2475,2475,0
20240102,192200,166017170,2475,2475,2475,2475,0
20240102,192100,166017170,2475,2475,2475,2475,0
20240102,192000,166017170,2475,2475,2475,2475,0
20240102,191900,166017170,2475,2475,2475,2475,0
20240102,191800,166017170,2475,2475,2475,2475,0
20240102,191700,166017170,2475,2475,2475,2475,0
20240102,191600,166017170,2475,2475,2475,2475,0
20240102,191500,166017170,2475,2475,2475,2475,0
20240102,191400,166017170,2475,2475,2475,2475,0
20240102,191300,166017170,2475,2475,2475,2475,0
20240102,191200,166017170,2475,2475,2475,2475,2739
20240102,191100,166017170,2475,2475,2475,2475,0
20240102,191000,166017170,2475,2475,2475,2475,0
20240102,190900,166017170,2475,2475,2475,2475,0
20240102,190800,166017170,2475,2475,2475,2475,0
20240102,190700,166017170,2475,2475,2475,2475,0
20240102,190600,166017170,2475,2475,2475,2475,0
20240102,190500,166017170,2475,2475,2475,2475,0
20240102,190400,166017170,2475,2475,2475,2475,0
20240102,190300,166017170,2475,2475,2475,2475,0
20240102,190200,166017170,2475,2475,2475,2475,0
20240102,190100,166017170,2475,2475,2475,2475,0
20240102,190000,166017170,2475,2475,2475,2475,0
20240102,185900,166017170,2475,2475,2475,2475,0
20240102,185800,166017170,2475,2475,2475,2475,0
20240102,185700,166017170,2475,2475,2475,2475,0
20240102,185600,166017170,2475,2475,2475,2475,0
20240102,185500,166017170,2475,2475,2475,2475,0
20240102,185400,166017170,2475,2475,2475,2475,0
20240102,185300,166017170,2475,2475,2475,2475,0
20240102,185200,166017170,2475,2475,2475,2475,0
20240102,185100,166017170,2475,2475,2475,2475,0
20240102,185000,166017170,2475,2475,2475,2475,0
20240102,184900,166017170,2475,2475,2475,2475,0
20240102,184800,166017170,2475,2475,2475,2475,0
20240102,184700,166017170,2475,2475,2475,2475,0
20240102,184600,166017170,2475,2475,2475,2475,0
20240102,184500,166017170,2475,2475,2475,2475,0
20240102,184400,166017170,2475,2475,2475,2475,0
20240102,184300,166017170,2475,2475,2475,2475,0
20240102,184200,166017170,2475,2475,2475,2475,2739
20240102,184100,166017170,2475,2475,2475,2475,0
20240102,184000,166017170,2475,2475,2475,2475,0
20240102,183900,166017170,2475,2475,2475,2475,0
20240102,183800,166017170,2475,2475,2475,2475,0
20240102,183700,166017170,2475,2475,2475,2475,0
20240102,183600,166017170,2475,2475,2475,2475,0
20240102,183500,166017170,2475,2475,2475,2475,0
20240102,183400,166017170,2475,2475,2475,2475,0
20240102,183300,166017170,2475,2475,2475,2475,0
20240102,183200,166017170,2475,2475,2475,2475,0
20240102,183100,166017170,2475,2475,2475,2475,0
20240102,183000,166017170,2475,2475,2475,2475,0
20240102,182900,166017170,2475,2475,2475,2475,0
20240102,182800,166017170,2475,2475,2475,2475,0
20240102,182700,166017170,2475,2475,2475,2475,0
20240102,182600,166017170,2475,2475,2475,2475,0
20240102,182500,166017170,2475,2475,2475,2475,0
20240102,182400,166017170,2475,2475,2475,2475,0
20240102,182300,166017170,2475,2475,2475,2475,0
20240102,182200,166017170,2475,2475,2475,2475,0
20240102,182100,166017170,2475,2475,2475,2475,0
20240102,182000,166017170,2475,2475,2475,2475,0
20240102,181900,166017170,2475,2475,2475,2475,0
20240102,181800,166017170,2475,2475,2475,2475,0
20240102,181700,166017170,2475,2475,2475,2475,0
20240102,181600,166017170,2475,2475,2475,2475,0
20240102,181500,166017170,2475,2475,2475,2475,0
20240102,181400,166017170,2475,2475,2475,2475,0
20240102,181300,166017170,2475,2475,2475,2475,0
20240102,181200,166017170,2475,2475,2475,2475,2739
20240102,181100,166017170,2475,2475,2475,2475,0
20240102,181000,166017170,2475,2475,2475,2475,0
20240102,180900,166017170,2475,2475,2475,2475,0
20240102,180800,166017170,2475,2475,2475,2475,0
20240102,180700,166017170,2475,2475,2475,2475,0
20240102,180600,166017170,2475,2475,2475,2475,0
20240102,180500,166017170,2475,2475,2475,2475,0
20240102,180400,166017170,2475,2475,2475,2475,0
20240102,180300,166017170,2475,2475,2475,2475,0
20240102,180200,166017170,2475,2475,2475,2475,0
20240102,180100,166017170,2475,2475,2475,2475,0
20240102,180000,166017170,2475,2475,2475,2475,0
20240102,175900,166017170,2475,2475,2475,2475,0
20240102,175800,166017170,2475,2475,2475,2475,0
20240102,175700,166017170,2475,2475,2475,2475,0
20240102,175600,166017170,2475,2475,2475,2475,0
20240102,175500,166017170,2475,2475,2475,2475,0
20240102,175400,166017170,2475,2475,2475,2475,0
20240102,175300,166017170,2475,2475,2475,2475,0
20240102,175200,166017170,2475,2475,2475,2475,0
20240102,175100,166017170,2475,2475,2475,2475,0
20240102,175000,166017170,2475,2475,2475,2475,0
20240102,174900,166017170,2475,2475,2475,2475,0
20240102,174800,166017170,2475,2475,2475,2475,0
20240102,174700,166017170,2475,2475,2475,2475,0
20240102,174600,166017170,2475,2475,2475,2475,0
20240102,174500,166017170,2475,2475,2475,2475,0
20240102,174400,166017170,2475,2475,2475,2475,0
20240102,174300,166017170,2475,2475,2475,2475,0
20240102,174200,166017170,2475,2475,2475,2475,2739
20240102,174100,166017170,2475,2475,2475,2475,0
20240102,174000,166017170,2475,2475,2475,2475,0
20240102,173900,166017170,2475,2475,2475,2475,0
20240102,173800,166017170,2475,2475,2475,2475,0
20240102,173700,166017170,2475,2475,2475,2475,0
20240102,173600,166017170,2475,2475,2475,2475,0
20240102,173500,166017170,2475,2475,2475,2475,0
20240102,173400,166017170,2475,2475,2475,2475,0
20240102,173300,166017170,2475,2475,2475,2475,0
20240102,173200,166017170,2475,2475,2475,2475,0
20240102,173100,166017170,2475,2475,2475,2475,0
20240102,173000,166017170,2475,2475,2475,2475,0
20240102,172900,166017170,2475,2475,2475,2475,0
20240102,172800,166017170,2475,2475,2475,2475,0
20240102,172700,166017170,2475,2475,2475,2475,0
20240102,172600,166017170,2475,2475,2475,2475,0
20240102,172500,166017170,2475,2475,2475,2475,0
20240102,172400,166017170,2475,2475,2475,2475,0
20240102,172300,166017170,2475,2475,2475,2475,0
20240102,172200,166017170,2475,2475,2475,2475,0
20240102,172100,166017170,2475,2475,2475,2475,0
20240102,172000,166017170,2475,2475,2475,2475,0
20240102,171900,166017170,2475,2475,2475,2475,0
20240102,171800,166017170,2475,2475,2475,2475,0
20240102,171700,166017170,2475,2475,2475,2475,0
20240102,171600,166017170,2475,2475,2475,2475,0
20240102,171500,166017170,2475,2475,2475,2475,0
20240102,171400,166017170,2475,2475,2475,2475,0
20240102,171300,166017170,2475,2475,2475,2475,0
20240102,171200,166017170,2475,2475,2475,2475,2739
20240102,171100,166017170,2475,2475,2475,2475,0
20240102,171000,166017170,2475,2475,2475,2475,0
20240102,170900,166017170,2475,2475,2475,2475,0
20240102,170800,166017170,2475,2475,2475,2475,0
20240102,170700,166017170,2475,2475,2475,2475,0
20240102,170600,166017170,2475,2475,2475,2475,0
20240102,170500,166017170,2475,2475,2475,2475,0
20240102,170400,166017170,2475,2475,2475,2475,0
20240102,170300,166017170,2475,2475,2475,2475,0
20240102,170200,166017170,2475,2475,2475,2475,0
20240102,170100,166017170,2475,2475,2475,2475,0
20240102,170000,166017170,2475,2475,2475,2475,0
20240102,165900,166017170,2475,2475,2475,2475,0
20240102,165800,166017170,2475,2475,2475,2475,0
20240102,165700,166017170,2475,2475,2475,2475,0
20240102,165600,166017170,2475,2475,2475,2475,0
20240102,165500,166017170,2475,2475,2475,2475,0
20240102,165400,166017170,2475,2475,2475,2475,0
20240102,165300,166017170,2475,2475,2475,2475,0
20240102,165200,166017170,2475,2475,2475,2475,0
20240102,165100,166017170,2475,2475,2475,2475,0
20240102,165000,166017170,2475,2475,2475,2475,0
20240102,164900,166017170,2475,2475,2475,2475,0
20240102,164800,166017170,2475,2475,2475,2475,0
20240102,164700,166017170,2475,2475,2475,2475,0
20240102,164600,166017170,2475,2475,2475,2475,0
20240102,164500,166017170,2475,2475,2475,2475,0
20240102,164400,166017170,2475,2475,2475,2475,0
20240102,164300,166017170,2475,2475,2475,2475,0
20240102,164200,166017170,2475,2475,2475,2475,2739
20240102,164100,166017170,2475,2475,2475,2475,0
20240102,164000,166017170,2475,2475,2475,2475,0
20240102,163900,166017170,2475,2475,2475,2475,0
20240102,163800,166017170,2475,2475,2475,2475,0
20240102,163700,166017170,2475,2475,2475,2475,0
20240102,163600,166017170,2475,2475,2475,2475,0
20240102,163500,166017170,2475,2475,2475,2475,0
20240102,163400,166017170,2475,2475,2475,2475,0
20240102,163300,166017170,2475,2475,2475,2475,0
20240102,163200,166017170,2475,2475,2475,2475,0
20240102,163100,166017170,2475,2475,2475,2475,0
20240102,163000,166017170,2475,2475,2475,2475,0
20240102,162900,166017170,2475,2475,2475,2475,0
20240102,162800,166017170,2475,2475,2475,2475,0
20240102,162700,166017170,2475,2475,2475,2475,0
20240102,162600,166017170,2475,2475,2475,2475,0
20240102,162500,166017170,2475,2475,2475,2475,0
20240102,162400,166017170,2475,2475,2475,2475,0
20240102,162300,166017170,2475,2475,2475,2475,0
20240102,162200,166017170,2475,2475,2475,2475,0
20240102,162100,166017170,2475,2475,2475,2475,0
20240102,162000,166017170,2475,2475,2475,2475,0
20240102,161900,166017170,2475,2475,2475,2475,0
20240102,161800,166017170,2475,2475,2475,2475,0
20240102,161700,166017170,2475,2475,2475,2475,0
20240102,161600,166017170,2475,2475,2475,2475,0
20240102,161500,166017170,2475,2475,2475,2475,0
20240102,161400,166017170,2475,2475,2475,2475,0
20240102,161300,166017170,2475,2475,2475,2475,0
20240102,161200,166017170,2475,2475,2475,2475,2739
20240102,161100,166017170,2475,2475,2475,2475,0
20240102,161000,166017170,2475,2475,2475,2475,0
20240102,160900,166017170,2475,2475,2475,2475,0
20240102,160800,166017170,2475,2475,2475,2475,0
20240102,160700,166017170,2475,2475,2475,2475,0
20240102,160600,166017170,2475,2475,2475,2475,0
20240102,160500,166017170,2475,2475,2475,2475,0
20240102,160400,166017170,2475,2475,2475,2475,0
20240102,160300,166017170,2475,2475,2475,2475,0
20240102,160200,166017170,2475,2475,2475,2475,0
20240102,160100,166017170,2475,2475,2475,2475,0
20240102,160000,166017170,2475,2475,2475,2475,0
20240102,155900,166017170,2475,2475,2475,2475,0
20240102,155800,166017170,2475,2475,2475,2475,0
20240102,155700,166017170,2475,2475,2475,2475,0
20240102,155600,166017170,2475,2475,2475,2475,0
20240102,155500,166017170,2475,2475,2475,2475,0
20240102,155400,166017170,2475,2475,2475,2475,0
20240102,155300,166017170,2475,2475,2475,2475,0
20240102,155200,166017170,2475,2475,2475,2475,0
20240102,155100,166017170,2475,2475,2475,2475,0
20240102,155000,166017170,2475,2475,2475,2475,0
20240102,154900,166017170,2475,2475,2475,2475,0
20240102,154800,166017170,2475,2475,2475,2475,0
20240102,154700,166017170,2475,2475,2475,2475,0
20240102,154600,166017170,2475,2475,2475,2475,0
20240102,154500,166017170,2475,2475,2475,2475,0
20240102,154400,166017170,2475,2475,2475,2475,0
20240102,154300,166017170,2475,2475,2475,2475,0
20240102,154200,166017170,2475,2475,2475,2475,2739
20240102,154100,166017170,2475,2475,2475,2475,0
20240102,154000,166017170,2475,2475,2475,2475,0
20240102,153900,166017170,2475,2475,2475,2475,0
20240102,153800,166017170,2475,2475,2475,2475,0
20240102,153700,166017170,2475,2475,2475,2475,0
20240102,153600,166017170,2475,2475,2475,2475,0
20240102,153500,166017170,2475,2475,2475,2475,0
20240102,153400,166017170,2475,2475,2475,2475,0
20240102,153300,166017170,2475,2475,2475,2475,0
20240102,153200,166017170,2475,2475,2475,2475,0
20240102,153100,166017170,2475,2475,2475,2475,0
20240102,153000,166017170,2475,2475,2475,2475,2739
20240102,152900,159238145,2475,2475,2475,2475,0
20240102,152800,159238145,2475,2475,2475,2475,0
20240102,152700,159238145,2475,2475,2475,2475,0
20240102,152600,159238145,2475,2475,2475,2475,0
20240102,152500,159238145,2475,2475,2475,2475,0
20240102,152400,159238145,2475,2475,2475,2475,0
20240102,152300,159238145,2475,2475,2475,2475,0
20240102,152200,159238145,2475,2475,2475,2475,0
20240102,152100,159238145,2475,2475,2475,2475,0
20240102,152000,159238145,2475,2475,2475,2475,0
20240102,151900,159238145,2475,2490,2490,2475,339
20240102,151800,158395890,2485,2485,2485,2485,23
20240102,151700,158338735,2490,2485,2490,2485,34
20240102,151600,158254175,2485,2485,2485,2485,32
20240102,151500,158174655,2490,2490,2490,2490,50
20240102,151400,158050155,2490,2480,2490,2480,2431
20240102,151300,152015710,2475,2480,2480,2475,88
20240102,151200,151797860,2475,2455,2475,2455,127
20240102,151100,151484795,2450,2475,2475,2450,2400
20240102,151000,145588480,2475,2480,2480,2475,356
20240102,150900,144706310,2480,2480,2480,2480,1300
20240102,150800,141482310,2480,2480,2480,2480,5
20240102,150700,141469910,2480,2480,2480,2480,19
20240102,150600,141422790,2480,2480,2480,2480,0
20240102,150500,141422790,2480,2480,2480,2480,0
20240102,150400,141422790,2480,2480,2480,2480,0
20240102,150300,141422790,2480,2480,2480,2480,2
20240102,150200,141417830,2475,2475,2475,2475,20
20240102,150100,141368330,2480,2480,2480,2480,0
20240102,150000,141368330,2480,2480,2480,2480,45
20240102,145900,141256730,2475,2475,2475,2475,0
20240102,145800,141256730,2475,2475,2475,2475,213
20240102,145700,140729555,2475,2480,2480,2475,418
20240102,145600,139694955,2480,2480,2480,2480,500
20240102,145500,138454955,2475,2475,2475,2475,197
20240102,145400,137967380,2475,2475,2475,2475,4
20240102,145300,137957480,2465,2465,2465,2465,1400
20240102,145200,134506480,2465,2480,2480,2465,1500
20240102,145100,130802000,2485,2485,2485,2485,0
20240102,145000,130802000,2485,2485,2485,2485,2
20240102,144900,130797030,2480,2480,2480,2480,100
20240102,144800,130549030,2485,2485,2485,2485,17
20240102,144700,130506785,2480,2480,2480,2480,150
20240102,144600,130134785,2490,2490,2490,2490,0
20240102,144500,130134785,2490,2490,2490,2490,30
20240102,144400,130060085,2490,2490,2490,2490,1
20240102,144300,130057595,2480,2480,2480,2480,101
20240102,144200,129807115,2480,2480,2480,2480,0
20240102,144100,129807115,2480,2480,2480,2480,0
20240102,144000,129807115,2480,2485,2485,2480,7
20240102,143900,129789735,2480,2480,2480,2480,0
20240102,143800,129789735,2480,2480,2480,2480,289
20240102,143700,129073015,2485,2485,2485,2485,0
20240102,143600,129073015,2485,2485,2485,2485,0
20240102,143500,129073015,2485,2485,2485,2485,100
20240102,143400,128824515,2485,2485,2485,2485,3
20240102,143300,128817060,2485,2485,2485,2485,2
20240102,143200,128812090,2485,2485,2485,2485,0
20240102,143100,128812090,2485,2485,2485,2485,0
20240102,143000,128812090,2485,2485,2485,2485,0
20240102,142900,128812090,2485,2485,2485,2485,0
20240102,142800,128812090,2485,2485,2485,2485,26
20240102,142700,128747480,2485,2485,2485,2485,28
20240102,142600,128677900,2485,2485,2485,2485,0
20240102,142500,128677900,2485,2480,2485,2480,13
20240102,142400,128645635,2480,2480,2480,2480,298
20240102,142300,127906595,2480,2470,2480,2470,22
20240102,142200,127852245,2480,2480,2480,2480,52
20240102,142100,127723285,2480,2480,2480,2480,45
20240102,142000,127611685,2485,2485,2485,2485,1
20240102,141900,127609200,2485,2485,2485,2485,2
20240102,141800,127604230,2485,2485,2485,2485,12
20240102,141700,127574410,2490,2490,2490,2475,44
20240102,141600,127465435,2485,2470,2485,2470,440
20240102,141500,126372200,2485,2485,2485,2485,6
20240102,141400,126357290,2485,2485,2485,2470,118
20240102,141300,126065575,2485,2485,2485,2470,2021
20240102,141200,121070450,2480,2480,2480,2480,0
20240102,141100,121070450,2480,2480,2480,2480,0
20240102,141000,121070450,2480,2480,2480,2480,700
20240102,140900,119334450,2480,2480,2480,2480,0
20240102,140800,119334450,2480,2480,2480,2480,104
20240102,140700,119076530,2490,2485,2490,2485,17
20240102,140600,119034265,2485,2485,2485,2485,38
20240102,140500,118939835,2485,2485,2485,2485,9
20240102,140400,118917470,2490,2490,2490,2490,0
20240102,140300,118917470,2490,2485,2490,2480,80
20240102,140200,118718810,2490,2490,2490,2490,11
20240102,140100,118691420,2490,2490,2490,2490,1
20240102,140000,118688930,2490,2485,2490,2485,114
20240102,135900,118405560,2485,2485,2485,2485,21
20240102,135800,118353375,2490,2490,2490,2480,109
20240102,135700,118082865,2490,2490,2490,2485,46
20240102,135600,117968525,2485,2485,2485,2485,0
20240102,135500,117968525,2485,2485,2485,2485,11
20240102,135400,117941190,2490,2490,2490,2490,0
20240102,135300,117941190,2490,2490,2490,2490,0
20240102,135200,117941190,2490,2490,2490,2490,3
20240102,135100,117933720,2490,2490,2490,2490,1
20240102,135000,117931230,2490,2490,2490,2490,13
20240102,134900,117898860,2490,2495,2495,2490,16
20240102,134800,117859015,2480,2480,2480,2480,0
20240102,134700,117859015,2480,2480,2480,2480,224
20240102,134600,117303495,2480,2485,2485,2480,82
20240102,134500,117099745,2485,2485,2485,2485,1
20240102,134400,117097260,2495,2495,2495,2495,0
20240102,134300,117097260,2495,2495,2495,2495,0
20240102,134200,117097260,2495,2495,2495,2495,4
20240102,134100,117087280,2490,2490,2490,2490,5
20240102,134000,117074830,2495,2490,2495,2490,33
20240102,133900,116992595,2495,2495,2495,2495,3
20240102,133800,116985110,2490,2490,2490,2490,17
20240102,133700,116942780,2490,2490,2490,2490,13
20240102,133600,116910410,2490,2490,2490,2490,12
20240102,133500,116880530,2495,2490,2495,2490,1102
20240102,133400,114136540,2490,2490,2490,2490,0
20240102,133300,114136540,2490,2490,2490,2490,12
20240102,133200,114106660,2490,2490,2490,2490,0
20240102,133100,114106660,2490,2490,2490,2490,29
20240102,133000,114034450,2490,2490,2490,2490,32
20240102,132900,113954770,2490,2490,2490,2490,0
20240102,132800,113954770,2490,2490,2490,2490,49
20240102,132700,113832760,2490,2490,2490,2490,0
20240102,132600,113832760,2490,2490,2490,2490,1
20240102,132500,113830270,2490,2490,2490,2490,0
20240102,132400,113830270,2490,2490,2490,2490,9
20240102,132300,113807860,2495,2495,2495,2495,0
20240102,132200,113807860,2495,2495,2495,2495,0
20240102,132100,113807860,2495,2495,2495,2495,0
20240102,132000,113807860,2495,2490,2495,2490,430
20240102,131900,112737105,2490,2480,2490,2480,9
20240102,131800,112714725,2490,2490,2490,2490,0
20240102,131700,112714725,2490,2490,2490,2490,34
20240102,131600,112630065,2490,2490,2490,2490,109
20240102,131500,112358655,2490,2490,2490,2490,25
20240102,131400,112296405,2490,2490,2490,2490,0
20240102,131300,112296405,2490,2490,2490,2490,12
20240102,131200,112266525,2490,2490,2490,2490,114
20240102,131100,111982665,2490,2490,2490,2490,1
20240102,131000,111980175,2490,2490,2490,2490,1
20240102,130900,111977685,2490,2490,2490,2490,55
20240102,130800,111840735,2490,2490,2490,2480,1041
20240102,130700,109258770,2485,2485,2485,2485,88
20240102,130600,109040090,2490,2495,2495,2490,148
20240102,130500,108670930,2495,2495,2495,2495,0
20240102,130400,108670930,2495,2495,2495,2495,0
20240102,130300,108670930,2495,2490,2495,2490,27
20240102,130200,108603595,2490,2490,2490,2490,0
20240102,130100,108603595,2490,2490,2490,2490,0
20240102,130000,108603595,2490,2490,2490,2490,15
20240102,125900,108566245,2495,2495,2495,2495,0
20240102,125800,108566245,2495,2495,2495,2490,37
20240102,125700,108473980,2490,2495,2495,2490,333
20240102,125600,107644670,2495,2490,2495,2490,519
20240102,125500,106349815,2495,2490,2495,2490,100
20240102,125400,106100765,2495,2495,2495,2495,32
20240102,125300,106020925,2495,2490,2495,2490,49
20240102,125200,105898845,2490,2485,2490,2485,14
20240102,125100,105864025,2495,2495,2495,2495,0
20240102,125000,105864025,2495,2495,2495,2495,3
20240102,124900,105856540,2495,2490,2495,2490,43
20240102,124800,105749330,2490,2480,2490,2480,137
20240102,124700,105409230,2485,2485,2485,2485,0
20240102,124600,105409230,2485,2485,2485,2485,62
20240102,124500,105255160,2485,2485,2485,2485,35
20240102,124400,105168185,2495,2495,2495,2490,14
20240102,124300,105133280,2495,2495,2495,2495,96
20240102,124200,104893760,2495,2485,2495,2485,402
20240102,124100,103894495,2485,2475,2485,2475,2236
20240102,124000,98349435,2480,2480,2480,2480,2
20240102,123900,98344475,2480,2480,2480,2480,53
20240102,123800,98213035,2475,2480,2480,2475,9
20240102,123700,98190755,2480,2480,2480,2480,0
20240102,123600,98190755,2480,2480,2480,2480,1
20240102,123500,98188275,2475,2480,2480,2475,578
20240102,123400,96755185,2480,2480,2480,2480,3
20240102,123300,96747745,2475,2480,2480,2475,301
20240102,123200,96001295,2480,2475,2480,2475,8
20240102,123100,95981480,2475,2470,2475,2470,12
20240102,123000,95951815,2470,2475,2475,2470,946
20240102,122900,93614970,2480,2480,2480,2480,5
20240102,122800,93602570,2480,2480,2480,2480,0
20240102,122700,93602570,2480,2480,2480,2480,20
20240102,122600,93552970,2470,2475,2480,2470,99
20240102,122500,93307940,2475,2475,2475,2470,221
20240102,122400,92760985,2475,2475,2475,2475,22
20240102,122300,92706535,2475,2475,2475,2470,60
20240102,122200,92558040,2475,2475,2475,2475,42
20240102,122100,92454090,2480,2470,2480,2470,253
20240102,122000,91828325,2470,2470,2470,2460,2657
20240102,121900,85289925,2470,2470,2470,2470,5
20240102,121800,85277575,2475,2475,2475,2475,0
20240102,121700,85277575,2475,2475,2475,2475,0
20240102,121600,85277575,2475,2475,2475,2475,0
20240102,121500,85277575,2475,2475,2475,2475,1
20240102,121400,85275100,2465,2470,2470,2460,2400
20240102,121300,79357000,2475,2475,2475,2475,0
20240102,121200,79357000,2475,2475,2475,2475,1
20240102,121100,79354525,2475,2470,2475,2470,235
20240102,121000,78773900,2475,2475,2475,2475,9
20240102,120900,78751625,2480,2480,2480,2480,8
20240102,120800,78731785,2480,2480,2480,2475,65
20240102,120700,78570765,2480,2480,2480,2480,0
20240102,120600,78570765,2480,2480,2480,2480,2
20240102,120500,78565805,2480,2480,2480,2480,0
20240102,120400,78565805,2480,2480,2480,2480,0
20240102,120300,78565805,2480,2480,2480,2480,0
20240102,120200,78565805,2480,2475,2480,2470,22
20240102,120100,78511320,2480,2480,2480,2480,0
20240102,120000,78511320,2480,2475,2480,2475,161
20240102,115900,78112790,2475,2475,2475,2475,12
20240102,115800,78083090,2470,2470,2470,2470,4
20240102,115700,78073210,2475,2475,2475,2475,0
20240102,115600,78073210,2475,2475,2475,2475,0
20240102,115500,78073210,2475,2475,2475,2470,211
20240102,115400,77551910,2475,2470,2475,2470,80
20240102,115300,77354260,2470,2470,2470,2470,97
20240102,115200,77114670,2475,2475,2475,2475,0
20240102,115100,77114670,2475,2475,2475,2475,0
20240102,115000,77114670,2475,2475,2475,2475,10
20240102,114900,77089920,2475,2475,2475,2475,24
20240102,114800,77030520,2475,2475,2475,2475,10
20240102,114700,77005770,2475,2475,2475,2475,751
20240102,114600,75147045,2475,2475,2475,2475,178
20240102,114500,74706495,2475,2475,2475,2475,0
20240102,114400,74706495,2475,2475,2475,2475,0
20240102,114300,74706495,2475,2475,2475,2475,18
20240102,114200,74661945,2480,2480,2480,2475,210
20240102,114100,74141645,2480,2475,2480,2475,799
20240102,114000,72163015,2475,2470,2475,2470,1009
20240102,113900,69670740,2465,2465,2465,2465,233
20240102,113800,69096395,2465,2465,2465,2465,306
20240102,113700,68342105,2465,2465,2465,2465,0
20240102,113600,68342105,2465,2465,2465,2465,0
20240102,113500,68342105,2465,2465,2465,2465,961
20240102,113400,65973240,2470,2470,2470,2470,26
20240102,113300,65909020,2470,2470,2470,2470,93
20240102,113200,65679310,2460,2470,2470,2460,65
20240102,113100,65518935,2470,2470,2470,2460,36
20240102,113000,65430055,2470,2470,2470,2470,0
20240102,112900,65430055,2470,2465,2470,2465,1121
20240102,112800,62666760,2470,2470,2470,2470,669
20240102,112700,61014330,2470,2465,2470,2465,38
20240102,112600,60920625,2465,2465,2465,2465,0
20240102,112500,60920625,2465,2465,2465,2465,0
20240102,112400,60920625,2465,2465,2470,2465,990
20240102,112300,58475735,2460,2460,2460,2460,188
20240102,112200,58013255,2455,2455,2455,2455,0
20240102,112100,58013255,2455,2455,2455,2455,60
20240102,112000,57865955,2465,2465,2465,2465,0
20240102,111900,57865955,2465,2465,2465,2465,4
20240102,111800,57856095,2465,2465,2465,2465,0
20240102,111700,57856095,2465,2465,2465,2465,16
20240102,111600,57816655,2465,2465,2465,2465,2
20240102,111500,57811725,2455,2465,2465,2455,34
20240102,111400,57727925,2465,2465,2465,2465,13
20240102,111300,57695880,2465,2465,2465,2465,21
20240102,111200,57644115,2470,2465,2470,2465,12
20240102,111100,57614505,2465,2460,2465,2460,203
20240102,111000,57115110,2460,2465,2465,2460,992
20240102,110900,54673830,2465,2465,2465,2465,1
20240102,110800,54671365,2465,2465,2465,2465,0
20240102,110700,54671365,2465,2465,2465,2465,2
20240102,110600,54666435,2465,2465,2465,2465,55
20240102,110500,54530860,2445,2445,2445,2445,0
20240102,110400,54530860,2445,2445,2445,2445,24
20240102,110300,54472180,2460,2460,2460,2460,0
20240102,110200,54472180,2460,2460,2460,2460,0
20240102,110100,54472180,2460,2445,2460,2445,933
20240102,110000,52189780,2440,2440,2440,2440,2
20240102,105900,52184900,2445,2445,2445,2445,1
20240102,105800,52182455,2440,2440,2440,2440,532
20240102,105700,50884375,2445,2445,2445,2445,0
20240102,105600,50884375,2445,2445,2445,2445,2
20240102,105500,50879485,2445,2450,2450,2445,1503
20240102,105400,47197650,2450,2450,2450,2450,0
20240102,105300,47197650,2450,2450,2450,2450,8
20240102,105200,47178050,2450,2450,2450,2450,1
20240102,105100,47175600,2450,2450,2450,2450,16
20240102,105000,47136400,2450,2450,2450,2450,0
20240102,104900,47136400,2450,2450,2450,2450,1
20240102,104800,47133950,2450,2450,2450,2450,6
20240102,104700,47119250,2450,2450,2450,2450,7
20240102,104600,47102100,2450,2445,2450,2445,53
20240102,104500,46972255,2445,2450,2450,2445,38
20240102,104400,46879295,2450,2445,2450,2445,4
20240102,104300,46869505,2445,2450,2450,2445,246
20240102,104200,46268030,2450,2450,2450,2450,0
20240102,104100,46268030,2450,2450,2450,2445,312
20240102,104000,45505025,2450,2450,2450,2450,0
20240102,103900,45505025,2450,2450,2450,2450,20
20240102,103800,45456025,2450,2450,2470,2450,384
20240102,103700,44515205,2450,2450,2450,2450,4
20240102,103600,44505405,2470,2470,2470,2470,0
20240102,103500,44505405,2470,2470,2470,2470,122
20240102,103400,44204065,2445,2445,2445,2445,30
20240102,103300,44130715,2445,2455,2455,2445,2700
20240102,103200,37517590,2470,2470,2470,2470,0
20240102,103100,37517590,2470,2470,2470,2470,1
20240102,103000,37515120,2455,2455,2455,2455,648
20240102,102900,35924280,2460,2460,2460,2460,80
20240102,102800,35727480,2460,2460,2460,2460,2
20240102,102700,35722560,2455,2460,2460,2455,236
20240102,102600,35142125,2460,2460,2460,2460,8
20240102,102500,35122445,2450,2450,2450,2450,0
20240102,102400,35122445,2450,2450,2450,2450,100
20240102,102300,34877445,2460,2450,2460,2450,1026
20240102,102200,32356395,2450,2450,2450,2450,252
20240102,102100,31738995,2450,2450,2450,2450,400
20240102,102000,30758995,2450,2450,2450,2450,0
20240102,101900,30758995,2450,2455,2455,2450,500
20240102,101800,29532210,2460,2455,2460,2455,1278
20240102,101700,26389045,2455,2455,2455,2455,113
20240102,101600,26111630,2455,2455,2455,2455,270
20240102,101500,25448780,2460,2460,2460,2460,238
20240102,101400,24863300,2460,2460,2460,2460,1600
20240102,101300,20927300,2465,2460,2470,2460,309
20240102,101200,20165625,2460,2460,2460,2460,0
20240102,101100,20165625,2460,2460,2460,2460,300
20240102,101000,19427625,2460,2460,2460,2460,455
20240102,100900,18308325,2460,2465,2465,2460,2695
20240102,100800,11677770,2465,2465,2465,2465,12
20240102,100700,11648190,2475,2475,2475,2475,0
20240102,100600,11648190,2475,2455,2475,2455,248
20240102,100500,11037080,2455,2455,2455,2455,600
20240102,100400,9564080,2455,2455,2455,2455,0
20240102,100300,9564080,2455,2455,2455,2455,1
20240102,100200,9561625,2450,2465,2465,2450,2000
20240102,100100,4654350,2475,2475,2475,2475,2
20240102,100000,4649400,2460,2460,2460,2460,1890