stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,200700,4675689005,4160,4160,4160,4160,17367
20240109,200600,4675689005,4160,4160,4160,4160,0
20240109,200500,4675689005,4160,4160,4160,4160,0
20240109,200400,4675689005,4160,4160,4160,4160,0
20240109,200300,4675689005,4160,4160,4160,4160,0
20240109,200200,4675689005,4160,4160,4160,4160,0
20240109,200100,4675689005,4160,4160,4160,4160,0
20240109,200000,4675689005,4160,4160,4160,4160,0
20240109,195900,4675689005,4160,4160,4160,4160,0
20240109,195800,4675689005,4160,4160,4160,4160,0
20240109,195700,4675689005,4160,4160,4160,4160,0
20240109,195600,4675689005,4160,4160,4160,4160,0
20240109,195500,4675689005,4160,4160,4160,4160,0
20240109,195400,4675689005,4160,4160,4160,4160,0
20240109,195300,4675689005,4160,4160,4160,4160,0
20240109,195200,4675689005,4160,4160,4160,4160,0
20240109,195100,4675689005,4160,4160,4160,4160,0
20240109,195000,4675689005,4160,4160,4160,4160,0
20240109,194900,4675689005,4160,4160,4160,4160,0
20240109,194800,4675689005,4160,4160,4160,4160,0
20240109,194700,4675689005,4160,4160,4160,4160,0
20240109,194600,4675689005,4160,4160,4160,4160,0
20240109,194500,4675689005,4160,4160,4160,4160,0
20240109,194400,4675689005,4160,4160,4160,4160,0
20240109,194300,4675689005,4160,4160,4160,4160,0
20240109,194200,4675689005,4160,4160,4160,4160,0
20240109,194100,4675689005,4160,4160,4160,4160,0
20240109,194000,4675689005,4160,4160,4160,4160,0
20240109,193900,4675689005,4160,4160,4160,4160,0
20240109,193800,4675689005,4160,4160,4160,4160,0
20240109,193700,4675689005,4160,4160,4160,4160,17367
20240109,193600,4675689005,4160,4160,4160,4160,0
20240109,193500,4675689005,4160,4160,4160,4160,0
20240109,193400,4675689005,4160,4160,4160,4160,0
20240109,193300,4675689005,4160,4160,4160,4160,0
20240109,193200,4675689005,4160,4160,4160,4160,0
20240109,193100,4675689005,4160,4160,4160,4160,0
20240109,193000,4675689005,4160,4160,4160,4160,0
20240109,192900,4675689005,4160,4160,4160,4160,0
20240109,192800,4675689005,4160,4160,4160,4160,0
20240109,192700,4675689005,4160,4160,4160,4160,0
20240109,192600,4675689005,4160,4160,4160,4160,0
20240109,192500,4675689005,4160,4160,4160,4160,0
20240109,192400,4675689005,4160,4160,4160,4160,0
20240109,192300,4675689005,4160,4160,4160,4160,0
20240109,192200,4675689005,4160,4160,4160,4160,0
20240109,192100,4675689005,4160,4160,4160,4160,0
20240109,192000,4675689005,4160,4160,4160,4160,0
20240109,191900,4675689005,4160,4160,4160,4160,0
20240109,191800,4675689005,4160,4160,4160,4160,0
20240109,191700,4675689005,4160,4160,4160,4160,0
20240109,191600,4675689005,4160,4160,4160,4160,0
20240109,191500,4675689005,4160,4160,4160,4160,0
20240109,191400,4675689005,4160,4160,4160,4160,0
20240109,191300,4675689005,4160,4160,4160,4160,0
20240109,191200,4675689005,4160,4160,4160,4160,0
20240109,191100,4675689005,4160,4160,4160,4160,0
20240109,191000,4675689005,4160,4160,4160,4160,0
20240109,190900,4675689005,4160,4160,4160,4160,0
20240109,190800,4675689005,4160,4160,4160,4160,0
20240109,190700,4675689005,4160,4160,4160,4160,17367
20240109,190600,4675689005,4160,4160,4160,4160,0
20240109,190500,4675689005,4160,4160,4160,4160,0
20240109,190400,4675689005,4160,4160,4160,4160,0
20240109,190300,4675689005,4160,4160,4160,4160,0
20240109,190200,4675689005,4160,4160,4160,4160,0
20240109,190100,4675689005,4160,4160,4160,4160,0
20240109,190000,4675689005,4160,4160,4160,4160,0
20240109,185900,4675689005,4160,4160,4160,4160,0
20240109,185800,4675689005,4160,4160,4160,4160,0
20240109,185700,4675689005,4160,4160,4160,4160,0
20240109,185600,4675689005,4160,4160,4160,4160,0
20240109,185500,4675689005,4160,4160,4160,4160,0
20240109,185400,4675689005,4160,4160,4160,4160,0
20240109,185300,4675689005,4160,4160,4160,4160,0
20240109,185200,4675689005,4160,4160,4160,4160,0
20240109,185100,4675689005,4160,4160,4160,4160,0
20240109,185000,4675689005,4160,4160,4160,4160,0
20240109,184900,4675689005,4160,4160,4160,4160,0
20240109,184800,4675689005,4160,4160,4160,4160,0
20240109,184700,4675689005,4160,4160,4160,4160,0
20240109,184600,4675689005,4160,4160,4160,4160,0
20240109,184500,4675689005,4160,4160,4160,4160,0
20240109,184400,4675689005,4160,4160,4160,4160,0
20240109,184300,4675689005,4160,4160,4160,4160,0
20240109,184200,4675689005,4160,4160,4160,4160,0
20240109,184100,4675689005,4160,4160,4160,4160,0
20240109,184000,4675689005,4160,4160,4160,4160,0
20240109,183900,4675689005,4160,4160,4160,4160,0
20240109,183800,4675689005,4160,4160,4160,4160,0
20240109,183700,4675689005,4160,4160,4160,4160,17367
20240109,183600,4675689005,4160,4160,4160,4160,0
20240109,183500,4675689005,4160,4160,4160,4160,0
20240109,183400,4675689005,4160,4160,4160,4160,0
20240109,183300,4675689005,4160,4160,4160,4160,0
20240109,183200,4675689005,4160,4160,4160,4160,0
20240109,183100,4675689005,4160,4160,4160,4160,0
20240109,183000,4675689005,4160,4160,4160,4160,0
20240109,182900,4675689005,4160,4160,4160,4160,0
20240109,182800,4675689005,4160,4160,4160,4160,0
20240109,182700,4675689005,4160,4160,4160,4160,0
20240109,182600,4675689005,4160,4160,4160,4160,0
20240109,182500,4675689005,4160,4160,4160,4160,0
20240109,182400,4675689005,4160,4160,4160,4160,0
20240109,182300,4675689005,4160,4160,4160,4160,0
20240109,182200,4675689005,4160,4160,4160,4160,0
20240109,182100,4675689005,4160,4160,4160,4160,0
20240109,182000,4675689005,4160,4160,4160,4160,0
20240109,181900,4675689005,4160,4160,4160,4160,0
20240109,181800,4675689005,4160,4160,4160,4160,0
20240109,181700,4675689005,4160,4160,4160,4160,0
20240109,181600,4675689005,4160,4160,4160,4160,0
20240109,181500,4675689005,4160,4160,4160,4160,0
20240109,181400,4675689005,4160,4160,4160,4160,0
20240109,181300,4675689005,4160,4160,4160,4160,0
20240109,181200,4675689005,4160,4160,4160,4160,0
20240109,181100,4675689005,4160,4160,4160,4160,0
20240109,181000,4675689005,4160,4160,4160,4160,0
20240109,180900,4675689005,4160,4160,4160,4160,0
20240109,180800,4675689005,4160,4160,4160,4160,0
20240109,180700,4675689005,4160,4160,4160,4160,17367
20240109,180600,4675689005,4160,4160,4160,4160,0
20240109,180500,4675689005,4160,4160,4160,4160,0
20240109,180400,4675689005,4160,4160,4160,4160,0
20240109,180300,4675689005,4160,4160,4160,4160,0
20240109,180200,4675689005,4160,4160,4160,4160,0
20240109,180100,4675689005,4160,4160,4160,4160,0
20240109,180000,4675689005,4160,4160,4160,4160,0
20240109,175900,4675689005,4160,4160,4160,4160,0
20240109,175800,4675689005,4160,4160,4160,4160,0
20240109,175700,4675689005,4160,4160,4160,4160,0
20240109,175600,4675689005,4160,4160,4160,4160,0
20240109,175500,4675689005,4160,4160,4160,4160,0
20240109,175400,4675689005,4160,4160,4160,4160,0
20240109,175300,4675689005,4160,4160,4160,4160,0
20240109,175200,4675689005,4160,4160,4160,4160,0
20240109,175100,4675689005,4160,4160,4160,4160,0
20240109,175000,4675689005,4160,4160,4160,4160,0
20240109,174900,4675689005,4160,4160,4160,4160,0
20240109,174800,4675689005,4160,4160,4160,4160,0
20240109,174700,4675689005,4160,4160,4160,4160,0
20240109,174600,4675689005,4160,4160,4160,4160,0
20240109,174500,4675689005,4160,4160,4160,4160,0
20240109,174400,4675689005,4160,4160,4160,4160,0
20240109,174300,4675689005,4160,4160,4160,4160,0
20240109,174200,4675689005,4160,4160,4160,4160,0
20240109,174100,4675689005,4160,4160,4160,4160,0
20240109,174000,4675689005,4160,4160,4160,4160,0
20240109,173900,4675689005,4160,4160,4160,4160,0
20240109,173800,4675689005,4160,4160,4160,4160,0
20240109,173700,4675689005,4160,4160,4160,4160,17367
20240109,173600,4675689005,4160,4160,4160,4160,0
20240109,173500,4675689005,4160,4160,4160,4160,0
20240109,173400,4675689005,4160,4160,4160,4160,0
20240109,173300,4675689005,4160,4160,4160,4160,0
20240109,173200,4675689005,4160,4160,4160,4160,0
20240109,173100,4675689005,4160,4160,4160,4160,0
20240109,173000,4675689005,4160,4160,4160,4160,0
20240109,172900,4675689005,4160,4160,4160,4160,0
20240109,172800,4675689005,4160,4160,4160,4160,0
20240109,172700,4675689005,4160,4160,4160,4160,0
20240109,172600,4675689005,4160,4160,4160,4160,0
20240109,172500,4675689005,4160,4160,4160,4160,0
20240109,172400,4675689005,4160,4160,4160,4160,0
20240109,172300,4675689005,4160,4160,4160,4160,0
20240109,172200,4675689005,4160,4160,4160,4160,0
20240109,172100,4675689005,4160,4160,4160,4160,0
20240109,172000,4675689005,4160,4160,4160,4160,0
20240109,171900,4675689005,4160,4160,4160,4160,0
20240109,171800,4675689005,4160,4160,4160,4160,0
20240109,171700,4675689005,4160,4160,4160,4160,0
20240109,171600,4675689005,4160,4160,4160,4160,0
20240109,171500,4675689005,4160,4160,4160,4160,0
20240109,171400,4675689005,4160,4160,4160,4160,0
20240109,171300,4675689005,4160,4160,4160,4160,0
20240109,171200,4675689005,4160,4160,4160,4160,0
20240109,171100,4675689005,4160,4160,4160,4160,0
20240109,171000,4675689005,4160,4160,4160,4160,0
20240109,170900,4675689005,4160,4160,4160,4160,0
20240109,170800,4675689005,4160,4160,4160,4160,0
20240109,170700,4675689005,4160,4160,4160,4160,17367
20240109,170600,4675689005,4160,4160,4160,4160,0
20240109,170500,4675689005,4160,4160,4160,4160,0
20240109,170400,4675689005,4160,4160,4160,4160,0
20240109,170300,4675689005,4160,4160,4160,4160,0
20240109,170200,4675689005,4160,4160,4160,4160,0
20240109,170100,4675689005,4160,4160,4160,4160,0
20240109,170000,4675689005,4160,4160,4160,4160,0
20240109,165900,4675689005,4160,4160,4160,4160,0
20240109,165800,4675689005,4160,4160,4160,4160,0
20240109,165700,4675689005,4160,4160,4160,4160,0
20240109,165600,4675689005,4160,4160,4160,4160,0
20240109,165500,4675689005,4160,4160,4160,4160,0
20240109,165400,4675689005,4160,4160,4160,4160,0
20240109,165300,4675689005,4160,4160,4160,4160,0
20240109,165200,4675689005,4160,4160,4160,4160,0
20240109,165100,4675689005,4160,4160,4160,4160,0
20240109,165000,4675689005,4160,4160,4160,4160,0
20240109,164900,4675689005,4160,4160,4160,4160,0
20240109,164800,4675689005,4160,4160,4160,4160,0
20240109,164700,4675689005,4160,4160,4160,4160,0
20240109,164600,4675689005,4160,4160,4160,4160,0
20240109,164500,4675689005,4160,4160,4160,4160,0
20240109,164400,4675689005,4160,4160,4160,4160,0
20240109,164300,4675689005,4160,4160,4160,4160,0
20240109,164200,4675689005,4160,4160,4160,4160,0
20240109,164100,4675689005,4160,4160,4160,4160,0
20240109,164000,4675689005,4160,4160,4160,4160,0
20240109,163900,4675689005,4160,4160,4160,4160,0
20240109,163800,4675689005,4160,4160,4160,4160,0
20240109,163700,4675689005,4160,4160,4160,4160,17367
20240109,163600,4675689005,4160,4160,4160,4160,0
20240109,163500,4675689005,4160,4160,4160,4160,0
20240109,163400,4675689005,4160,4160,4160,4160,0
20240109,163300,4675689005,4160,4160,4160,4160,0
20240109,163200,4675689005,4160,4160,4160,4160,0
20240109,163100,4675689005,4160,4160,4160,4160,0
20240109,163000,4675689005,4160,4160,4160,4160,0
20240109,162900,4675689005,4160,4160,4160,4160,0
20240109,162800,4675689005,4160,4160,4160,4160,0
20240109,162700,4675689005,4160,4160,4160,4160,0
20240109,162600,4675689005,4160,4160,4160,4160,0
20240109,162500,4675689005,4160,4160,4160,4160,0
20240109,162400,4675689005,4160,4160,4160,4160,0
20240109,162300,4675689005,4160,4160,4160,4160,0
20240109,162200,4675689005,4160,4160,4160,4160,0
20240109,162100,4675689005,4160,4160,4160,4160,0
20240109,162000,4675689005,4160,4160,4160,4160,0
20240109,161900,4675689005,4160,4160,4160,4160,0
20240109,161800,4675689005,4160,4160,4160,4160,0
20240109,161700,4675689005,4160,4160,4160,4160,0
20240109,161600,4675689005,4160,4160,4160,4160,0
20240109,161500,4675689005,4160,4160,4160,4160,0
20240109,161400,4675689005,4160,4160,4160,4160,0
20240109,161300,4675689005,4160,4160,4160,4160,0
20240109,161200,4675689005,4160,4160,4160,4160,0
20240109,161100,4675689005,4160,4160,4160,4160,0
20240109,161000,4675689005,4160,4160,4160,4160,0
20240109,160900,4675689005,4160,4160,4160,4160,0
20240109,160800,4675689005,4160,4160,4160,4160,0
20240109,160700,4675689005,4160,4160,4160,4160,17367
20240109,160600,4675689005,4160,4160,4160,4160,0
20240109,160500,4675689005,4160,4160,4160,4160,0
20240109,160400,4675689005,4160,4160,4160,4160,0
20240109,160300,4675689005,4160,4160,4160,4160,0
20240109,160200,4675689005,4160,4160,4160,4160,0
20240109,160100,4675689005,4160,4160,4160,4160,0
20240109,160000,4675689005,4160,4160,4160,4160,0
20240109,155900,4675689005,4160,4160,4160,4160,0
20240109,155800,4675689005,4160,4160,4160,4160,0
20240109,155700,4675689005,4160,4160,4160,4160,0
20240109,155600,4675689005,4160,4160,4160,4160,0
20240109,155500,4675689005,4160,4160,4160,4160,0
20240109,155400,4675689005,4160,4160,4160,4160,0
20240109,155300,4675689005,4160,4160,4160,4160,0
20240109,155200,4675689005,4160,4160,4160,4160,0
20240109,155100,4675689005,4160,4160,4160,4160,0
20240109,155000,4675689005,4160,4160,4160,4160,0
20240109,154900,4675689005,4160,4160,4160,4160,0
20240109,154800,4675689005,4160,4160,4160,4160,0
20240109,154700,4675689005,4160,4160,4160,4160,0
20240109,154600,4675689005,4160,4160,4160,4160,0
20240109,154500,4675689005,4160,4160,4160,4160,0
20240109,154400,4675689005,4160,4160,4160,4160,0
20240109,154300,4675689005,4160,4160,4160,4160,0
20240109,154200,4675689005,4160,4160,4160,4160,0
20240109,154100,4675689005,4160,4160,4160,4160,0
20240109,154000,4675689005,4160,4160,4160,4160,0
20240109,153900,4675689005,4160,4160,4160,4160,0
20240109,153800,4675689005,4160,4160,4160,4160,0
20240109,153700,4675689005,4160,4160,4160,4160,17367
20240109,153600,4675689005,4160,4160,4160,4160,0
20240109,153500,4675689005,4160,4160,4160,4160,0
20240109,153400,4675689005,4160,4160,4160,4160,0
20240109,153300,4675689005,4160,4160,4160,4160,0
20240109,153200,4675689005,4160,4160,4160,4160,0
20240109,153100,4675689005,4160,4160,4160,4160,0
20240109,153000,4675689005,4160,4160,4160,4160,17367
20240109,152900,4603442285,4145,4145,4145,4145,0
20240109,152800,4603442285,4145,4145,4145,4145,0
20240109,152700,4603442285,4145,4145,4145,4145,0
20240109,152600,4603442285,4145,4145,4145,4145,0
20240109,152500,4603442285,4145,4145,4145,4145,0
20240109,152400,4603442285,4145,4145,4145,4145,0
20240109,152300,4603442285,4145,4145,4145,4145,0
20240109,152200,4603442285,4145,4145,4145,4145,0
20240109,152100,4603442285,4145,4145,4145,4145,0
20240109,152000,4603442285,4145,4145,4145,4145,0
20240109,151900,4603442285,4145,4150,4155,4145,7667
20240109,151800,4571616140,4150,4145,4155,4145,2075
20240109,151700,4563004600,4150,4155,4155,4145,2792
20240109,151600,4551418570,4155,4150,4160,4150,4652
20240109,151500,4532090510,4150,4140,4155,4140,4320
20240109,151400,4514162945,4140,4140,4145,4135,3250
20240109,151300,4500708190,4140,4130,4140,4130,334
20240109,151200,4499326105,4140,4135,4140,4130,1301
20240109,151100,4493944755,4130,4140,4140,4130,3147
20240109,151000,4480933490,4140,4135,4140,4135,389
20240109,150900,4479324915,4140,4150,4150,4135,1994
20240109,150800,4471058075,4150,4140,4150,4135,4272
20240109,150700,4453351950,4140,4130,4140,4130,2882
20240109,150600,4441432260,4130,4125,4130,4125,1438
20240109,150500,4435495855,4120,4115,4125,4115,2327
20240109,150400,4425908845,4115,4120,4120,4115,1684
20240109,150300,4418973280,4120,4110,4120,4110,1164
20240109,150200,4414183620,4115,4110,4115,4110,3783
20240109,150100,4398630490,4105,4105,4110,4105,1140
20240109,150000,4393946690,4110,4100,4110,4100,1163
20240109,145900,4389173270,4105,4110,4110,4105,2
20240109,145800,4389165055,4100,4100,4100,4095,3771
20240109,145700,4373704255,4100,4095,4100,4090,225
20240109,145600,4372783115,4090,4090,4100,4090,7
20240109,145500,4372754475,4090,4100,4110,4090,7170
20240109,145400,4343353700,4095,4090,4095,4090,1059
20240109,145300,4339018030,4095,4085,4095,4085,178
20240109,145200,4338290010,4095,4095,4095,4095,742
20240109,145100,4335251520,4095,4085,4095,4085,125
20240109,145000,4334740345,4085,4085,4085,4080,2521
20240109,144900,4324447740,4080,4085,4085,4080,277
20240109,144800,4323316200,4085,4100,4100,4080,4902
20240109,144700,4303267325,4095,4105,4105,4095,745
20240109,144600,4300214070,4105,4105,4105,4100,774
20240109,144500,4297038155,4105,4105,4105,4105,1
20240109,144400,4297034050,4105,4095,4105,4095,170
20240109,144300,4296337560,4095,4100,4105,4095,3350
20240109,144200,4282602060,4100,4105,4105,4100,997
20240109,144100,4278509380,4105,4105,4105,4105,210
20240109,144000,4277647330,4105,4105,4105,4105,534
20240109,143900,4275455260,4110,4110,4110,4110,101
20240109,143800,4275040150,4110,4110,4110,4100,628
20240109,143700,4272461570,4105,4105,4110,4105,795
20240109,143600,4269197985,4105,4110,4110,4105,1179
20240109,143500,4264353150,4110,4105,4110,4105,102
20240109,143400,4263933990,4105,4105,4105,4100,524
20240109,143300,4261783000,4105,4105,4105,4100,941
20240109,143200,4257924850,4105,4120,4120,4105,1008
20240109,143100,4253784830,4120,4120,4120,4100,373
20240109,143000,4252255490,4115,4110,4115,4105,3419
20240109,142900,4238191480,4110,4110,4115,4110,569
20240109,142800,4235852870,4115,4115,4115,4115,0
20240109,142700,4235852870,4115,4110,4115,4110,1588
20240109,142600,4229321945,4080,4105,4110,4080,1804
20240109,142500,4221935270,4105,4095,4105,4090,2869
20240109,142400,4210177380,4090,4085,4090,4085,3245
20240109,142300,4196910755,4085,4075,4085,4075,1325
20240109,142200,4191502250,4075,4070,4080,4070,662
20240109,142100,4188805730,4070,4075,4075,4070,2218
20240109,142000,4179774655,4075,4075,4075,4075,0
20240109,141900,4179774655,4075,4085,4090,4075,2111
20240109,141800,4171164440,4080,4085,4085,4080,513
20240109,141700,4169070840,4080,4090,4090,4080,807
20240109,141600,4165776415,4090,4090,4090,4090,106
20240109,141500,4165342875,4090,4085,4090,4085,1125
20240109,141400,4160747225,4085,4085,4085,4085,1144
20240109,141300,4156073985,4085,4085,4085,4085,0
20240109,141200,4156073985,4085,4100,4100,4085,5
20240109,141100,4156053545,4100,4100,4100,4100,6
20240109,141000,4156028945,4085,4085,4085,4085,837
20240109,140900,4152609800,4085,4100,4100,4085,970
20240109,140800,4148641850,4100,4100,4100,4100,13
20240109,140700,4148588550,4100,4095,4100,4085,1011
20240109,140600,4144453765,4100,4100,4100,4100,133
20240109,140500,4143908465,4100,4100,4100,4100,45
20240109,140400,4143723965,4100,4100,4100,4090,1936
20240109,140300,4135797190,4100,4095,4110,4090,643
20240109,140200,4133159670,4090,4100,4100,4090,2593
20240109,140100,4122548220,4100,4100,4100,4095,1123
20240109,140000,4117944170,4105,4100,4105,4100,1296
20240109,135900,4112626590,4100,4100,4100,4100,555
20240109,135800,4110351090,4100,4100,4100,4100,300
20240109,135700,4109121090,4105,4105,4105,4105,41
20240109,135600,4108952785,4095,4095,4095,4090,31
20240109,135500,4108825940,4105,4100,4110,4100,2151
20240109,135400,4099999340,4100,4105,4105,4100,1281
20240109,135300,4094744930,4105,4105,4105,4100,374
20240109,135200,4093209670,4105,4100,4105,4100,2005
20240109,135100,4084989160,4100,4100,4100,4090,916
20240109,135000,4081233570,4100,4095,4100,4090,1351
20240109,134900,4075695375,4090,4090,4090,4090,48
20240109,134800,4075499055,4090,4095,4095,4090,12
20240109,134700,4075449925,4095,4100,4100,4095,204
20240109,134600,4074614540,4095,4095,4100,4090,1073
20240109,134500,4070220595,4100,4100,4100,4100,631
20240109,134400,4067633495,4095,4095,4100,4095,689
20240109,134300,4064811665,4095,4095,4095,4095,479
20240109,134200,4062850160,4090,4085,4090,4085,278
20240109,134100,4061713525,4085,4085,4085,4085,0
20240109,134000,4061713525,4085,4075,4085,4070,360
20240109,133900,4060248010,4080,4070,4080,4065,1826
20240109,133800,4052810700,4060,4055,4065,4055,4206
20240109,133700,4035736440,4060,4055,4065,4055,1131
20240109,133600,4031145110,4060,4050,4060,4050,43
20240109,133500,4030970560,4050,4055,4055,4050,1181
20240109,133400,4026187255,4060,4055,4065,4055,609
20240109,133300,4023715340,4055,4055,4055,4050,974
20240109,133200,4019769530,4055,4055,4055,4050,207
20240109,133100,4018930155,4055,4055,4060,4055,338
20240109,133000,4017559060,4055,4055,4055,4055,1719
20240109,132900,4010588515,4065,4065,4065,4055,2318
20240109,132800,4001178505,4070,4065,4070,4065,55
20240109,132700,4000954680,4065,4075,4075,4065,363
20240109,132600,3999477315,4075,4075,4075,4075,200
20240109,132500,3998662315,4075,4075,4075,4075,173
20240109,132400,3997957340,4070,4070,4070,4070,283
20240109,132300,3996805530,4070,4080,4080,4070,1167
20240109,132200,3992055730,4080,4075,4080,4075,1028
20240109,132100,3987862930,4070,4065,4070,4065,2110
20240109,132000,3979285300,4060,4060,4060,4060,4
20240109,131900,3979269060,4060,4065,4065,4060,113
20240109,131800,3978810230,4065,4065,4070,4065,658
20240109,131700,3976135445,4065,4065,4065,4065,98
20240109,131600,3975737075,4060,4085,4085,4060,4115
20240109,131500,3959015455,4075,4085,4085,4075,3160
20240109,131400,3946122380,4090,4085,4095,4085,581
20240109,131300,3943746925,4085,4085,4085,4085,223
20240109,131200,3942835970,4085,4085,4085,4085,19
20240109,131100,3942758355,4085,4080,4085,4070,211
20240109,131000,3941897050,4070,4070,4070,4070,0
20240109,130900,3941897050,4070,4080,4080,4070,654
20240109,130800,3939235170,4070,4080,4080,4070,1180
20240109,130700,3934431040,4070,4085,4095,4070,8818
20240109,130600,3898487835,4090,4095,4095,4090,500
20240109,130500,3896442825,4090,4090,4090,4090,913
20240109,130400,3892708655,4090,4090,4090,4090,211
20240109,130300,3891845665,4090,4090,4090,4090,245
20240109,130200,3890843615,4090,4095,4095,4090,1415
20240109,130100,3885053710,4095,4095,4095,4095,299
20240109,130000,3883829305,4095,4100,4100,4095,155
20240109,125900,3883193845,4100,4095,4100,4095,79
20240109,125800,3882870335,4095,4100,4100,4095,351
20240109,125700,3881432840,4095,4095,4100,4095,216
20240109,125600,3880548260,4100,4110,4115,4100,1062
20240109,125500,3876186570,4115,4120,4120,4115,676
20240109,125400,3873403170,4120,4105,4120,4100,999
20240109,125300,3869291265,4100,4090,4100,4090,120
20240109,125200,3868799715,4095,4090,4095,4090,312
20240109,125100,3867522735,4085,4080,4085,4075,1190
20240109,125000,3862663760,4075,4075,4075,4075,605
20240109,124900,3860198385,4080,4070,4080,4065,1242
20240109,124800,3855145670,4065,4080,4080,4065,1740
20240109,124700,3848068890,4085,4070,4085,4070,139
20240109,124600,3847502415,4070,4075,4085,4070,809
20240109,124500,3844207315,4075,4080,4080,4075,679
20240109,124400,3841438615,4095,4095,4095,4095,50
20240109,124300,3841233865,4100,4080,4100,4080,240
20240109,124200,3840250665,4100,4080,4105,4075,1016
20240109,124100,3836108295,4110,4100,4110,4075,1587
20240109,124000,3829596080,4105,4105,4110,4105,1952
20240109,123900,3821583100,4110,4080,4110,4080,4834
20240109,123800,3801771260,4080,4080,4080,4080,0
20240109,123700,3801771260,4080,4070,4080,4065,148
20240109,123600,3801169360,4075,4065,4075,4065,1001
20240109,123500,3797091170,4065,4055,4065,4050,1436
20240109,123400,3791258290,4050,4045,4050,4045,2360
20240109,123300,3781701795,4045,4045,4045,4045,563
20240109,123200,3779424460,4045,4050,4050,4045,223
20240109,123100,3778522310,4050,4050,4050,4045,1289
20240109,123000,3773304430,4040,4050,4050,4040,1890
20240109,122900,3765660790,4050,4050,4055,4045,1176
20240109,122800,3760900185,4055,4050,4055,4050,243
20240109,122700,3759915820,4050,4050,4050,4050,164
20240109,122600,3759251620,4050,4055,4055,4050,2260
20240109,122500,3750093430,4055,4065,4065,4050,1309
20240109,122400,3744781255,4070,4070,4070,4070,242
20240109,122300,3743796315,4070,4070,4070,4070,73
20240109,122200,3743499205,4070,4060,4070,4060,809
20240109,122100,3740211540,4055,4055,4060,4050,1319
20240109,122000,3734867670,4060,4055,4060,4055,56
20240109,121900,3734640570,4060,4060,4060,4060,102
20240109,121800,3734226450,4055,4055,4055,4050,1179
20240109,121700,3729447495,4055,4060,4060,4055,1686
20240109,121600,3722610430,4060,4060,4065,4060,696
20240109,121500,3719784640,4060,4065,4065,4060,135
20240109,121400,3719236460,4065,4055,4065,4055,1260
20240109,121300,3714121405,4055,4065,4070,4055,6832
20240109,121200,3686348970,4065,4070,4075,4065,948
20240109,121100,3682491395,4070,4075,4080,4070,4783
20240109,121000,3663019765,4075,4085,4085,4070,3844
20240109,120900,3647335795,4090,4090,4100,4090,2742
20240109,120800,3636120015,4090,4090,4100,4090,1387
20240109,120700,3630443175,4090,4090,4100,4090,711
20240109,120600,3627533800,4100,4090,4100,4090,3271
20240109,120500,3614149280,4090,4100,4100,4090,1274
20240109,120400,3608932260,4100,4095,4110,4095,2339
20240109,120300,3599341480,4100,4090,4100,4090,1067
20240109,120200,3594975650,4090,4100,4100,4085,1438
20240109,120100,3589090590,4100,4085,4100,4080,2437
20240109,120000,3579116245,4085,4090,4090,4085,298
20240109,115900,3577898910,4080,4075,4080,4075,491
20240109,115800,3575895885,4080,4095,4095,4070,4695
20240109,115700,3556753460,4075,4090,4095,4075,4480
20240109,115600,3538461090,4095,4100,4100,4095,1878
20240109,115500,3530768035,4105,4105,4105,4095,4738
20240109,115400,3511332235,4105,4105,4105,4100,1332
20240109,115300,3505864775,4105,4115,4115,4105,1410
20240109,115200,3500071060,4110,4115,4120,4110,793
20240109,115100,3496809380,4110,4110,4110,4105,319
20240109,115000,3495498540,4105,4105,4120,4105,1472
20240109,114900,3489447500,4105,4100,4110,4100,70
20240109,114800,3489159890,4105,4110,4115,4105,2556
20240109,114700,3478666625,4110,4110,4115,4105,3235
20240109,114600,3465370880,4105,4125,4125,4100,13413
20240109,114500,3410192800,4125,4130,4135,4125,583
20240109,114400,3407787010,4130,4130,4130,4130,2360
20240109,114300,3398040210,4130,4130,4130,4120,3514
20240109,114200,3383538590,4130,4145,4145,4130,615
20240109,114100,3380989630,4150,4125,4150,4125,47
20240109,114000,3380795730,4125,4145,4160,4120,8074
20240109,113900,3347402105,4145,4145,4145,4145,246
20240109,113800,3346382435,4145,4160,4165,4145,1056
20240109,113700,3341990980,4160,4150,4160,4140,7297
20240109,113600,3311757835,4150,4160,4160,4150,460
20240109,113500,3309848635,4145,4150,4150,4145,231
20240109,113400,3308890140,4150,4165,4165,4150,5
20240109,113300,3308869335,4150,4165,4165,4145,3666
20240109,113200,3293663805,4165,4155,4165,4150,494
20240109,113100,3291611265,4165,4155,4165,4155,53
20240109,113000,3291391040,4150,4170,4170,4150,706
20240109,112900,3288459140,4170,4150,4170,4145,2154
20240109,112800,3279500495,4165,4160,4165,4145,960
20240109,112700,3275508765,4140,4140,4165,4130,2883
20240109,112600,3263581080,4140,4160,4165,4120,2467
20240109,112500,3253370190,4160,4175,4175,4145,1515
20240109,112400,3247071690,4175,4175,4190,4175,831
20240109,112300,3243602115,4175,4185,4190,4175,2518
20240109,112200,3233071695,4185,4185,4185,4180,7371
20240109,112100,3202242265,4185,4185,4190,4185,2381
20240109,112000,3192275640,4185,4185,4190,4180,7291
20240109,111900,3161753815,4190,4185,4190,4180,5128
20240109,111800,3140290985,4185,4180,4185,4180,5454
20240109,111700,3117474120,4180,4170,4180,4170,5387
20240109,111600,3094979735,4170,4160,4170,4150,1600
20240109,111500,3088316400,4175,4155,4175,4155,1559
20240109,111400,3081820490,4160,4155,4160,4150,771
20240109,111300,3078617370,4160,4160,4160,4155,56
20240109,111200,3078384465,4160,4160,4170,4155,2369
20240109,111100,3068523925,4165,4170,4175,4165,1208
20240109,111000,3063490910,4170,4170,4175,4170,1478
20240109,110900,3057327640,4175,4165,4180,4160,3897
20240109,110800,3041072675,4160,4155,4160,4155,210
20240109,110700,3040199100,4155,4150,4165,4150,5623
20240109,110600,3016808345,4150,4160,4160,4145,439
20240109,110500,3014986265,4160,4160,4165,4155,2072
20240109,110400,3006367770,4155,4150,4160,4150,3676
20240109,110300,2991095240,4150,4150,4150,4135,161
20240109,110200,2990428365,4150,4135,4150,4125,1629
20240109,110100,2983687235,4140,4135,4140,4135,2036
20240109,110000,2975267775,4135,4135,4135,4130,2627
20240109,105900,2964407540,4135,4135,4145,4130,626
20240109,105800,2961818095,4135,4140,4145,4135,1588
20240109,105700,2955238520,4145,4140,4145,4125,2986
20240109,105600,2942884885,4140,4145,4145,4130,2652
20240109,105500,2931912540,4145,4155,4165,4140,7304
20240109,105400,2901559270,4155,4155,4160,4145,3850
20240109,105300,2885565210,4155,4160,4165,4150,4794
20240109,105200,2865642285,4160,4150,4160,4150,2730
20240109,105100,2854295390,4155,4150,4155,4150,1517
20240109,105000,2847993645,4150,4160,4160,4150,1908
20240109,104900,2840067300,4165,4160,4180,4160,4390
20240109,104800,2821749570,4160,4135,4170,4135,6171
20240109,104700,2796074425,4135,4135,4135,4130,1401
20240109,104600,2790283520,4130,4135,4150,4130,8384
20240109,104500,2755554750,4135,4135,4140,4135,305
20240109,104400,2754293065,4135,4140,4140,4130,2618
20240109,104300,2743468150,4140,4130,4145,4130,3579
20240109,104200,2728664910,4130,4130,4135,4125,3219
20240109,104100,2715359970,4130,4125,4135,4120,3922
20240109,104000,2699167380,4120,4095,4120,4095,8999
20240109,103900,2662176905,4090,4080,4100,4080,113
20240109,103800,2661714830,4075,4080,4105,4075,4139
20240109,103700,2644754435,4075,4085,4085,4075,1347
20240109,103600,2639261800,4085,4080,4085,4080,2508
20240109,103500,2629026640,4080,4080,4085,4080,1161
20240109,103400,2624289505,4080,4075,4085,4075,7984
20240109,103300,2591719530,4080,4075,4080,4060,874
20240109,103200,2588154860,4060,4080,4080,4055,1847
20240109,103100,2580655650,4080,4080,4080,4080,505
20240109,103000,2578595250,4080,4070,4080,4070,2568
20240109,102900,2568130510,4075,4055,4075,4055,834
20240109,102800,2564735070,4055,4060,4065,4055,11742
20240109,102700,2517044380,4060,4070,4075,4060,3002
20240109,102600,2504826350,4070,4060,4075,4060,581
20240109,102500,2502465765,4055,4055,4060,4040,2008
20240109,102400,2494329165,4050,4070,4075,4050,1597
20240109,102300,2487846285,4070,4080,4085,4040,8712
20240109,102200,2452411440,4080,4105,4105,4080,7939
20240109,102100,2419924820,4100,4100,4100,4095,2257
20240109,102000,2410675530,4100,4100,4105,4095,1386
20240109,101900,2404991790,4100,4120,4125,4095,6785
20240109,101800,2377116045,4120,4125,4125,4115,3508
20240109,101700,2362661675,4125,4130,4130,4120,5192
20240109,101600,2341253460,4125,4125,4130,4125,1617
20240109,101500,2334583325,4125,4140,4140,4125,4485
20240109,101400,2316036415,4125,4145,4145,4125,2460
20240109,101300,2305868070,4145,4145,4150,4135,2662
20240109,101200,2294837455,4145,4145,4145,4135,1776
20240109,101100,2287480710,4140,4120,4140,4120,7215
20240109,101000,2257694580,4120,4115,4125,4110,252
20240109,100900,2256656155,4120,4120,4130,4115,2553
20240109,100800,2246144365,4130,4105,4130,4100,3513
20240109,100700,2231699150,4105,4110,4120,4105,7103
20240109,100600,2202517500,4110,4115,4120,4110,4924
20240109,100500,2182260625,4115,4125,4125,4115,5265
20240109,100400,2160583635,4120,4145,4145,4120,3852
20240109,100300,2144684960,4140,4150,4150,4120,4211
20240109,100200,2127250320,4150,4125,4160,4120,19685
20240109,100100,2045794480,4125,4130,4130,4115,4606
20240109,100000,2026814285,4130,4135,4150,4130,3357
20240109,095900,2012926350,4135,4160,4160,4135,8412
20240109,095800,1978034895,4155,4140,4190,4140,18459
20240109,095700,1901055965,4150,4125,4150,4100,18054
20240109,095600,1826611725,4130,4185,4190,4125,38454
20240109,095500,1666533435,4185,4135,4195,4125,26743
20240109,095400,1555235750,4130,4125,4140,4125,13279
20240109,095300,1500371895,4130,4160,4165,4125,20615
20240109,095200,1414864035,4165,4110,4165,4100,33167
20240109,095100,1277635180,4100,4085,4115,4085,21428
20240109,095000,1189831305,4085,4070,4090,4065,14618
20240109,094900,1130166160,4070,4045,4070,4045,9456
20240109,094800,1091790705,4045,4045,4055,4040,10631
20240109,094700,1048743005,4045,4030,4050,4030,11455
20240109,094600,1002387110,4035,4030,4035,4025,1655
20240109,094500,995714700,4030,4025,4030,4020,2147
20240109,094400,987071415,4025,4020,4030,4010,1761
20240109,094300,979988105,4020,4015,4020,4010,1973
20240109,094200,972067710,4015,4010,4020,4005,6992
20240109,094100,944036960,4010,4000,4010,4000,1528
20240109,094000,937914855,4000,4010,4010,4000,3412
20240109,093900,924241185,4010,4005,4010,4000,822
20240109,093800,920945850,4000,4005,4005,4000,2183
20240109,093700,912208035,4005,3985,4010,3985,4180
20240109,093600,895507470,3985,3985,3985,3985,725
20240109,093500,892618345,3985,3985,3995,3985,329
20240109,093400,891307260,3990,3990,3990,3985,1654
20240109,093300,884709770,3990,3990,3995,3990,815
20240109,093200,881456220,3990,3990,3995,3990,1041
20240109,093100,877302120,3995,4000,4000,3990,3178
20240109,093000,864601275,4005,4005,4015,4005,1968
20240109,092900,856713765,4000,3995,4015,3995,1599
20240109,092800,850311150,4005,4000,4005,3995,2722
20240109,092700,839421840,4000,4000,4010,3980,3618
20240109,092600,824975000,4015,4010,4045,3980,5485
20240109,092500,803024690,4010,3975,4010,3970,9142
20240109,092400,766498380,3970,3965,3975,3960,1656
20240109,092300,759932155,3965,3955,3975,3955,1812
20240109,092200,752752370,3970,3950,3970,3950,2385
20240109,092100,743303675,3945,3935,3950,3930,357
20240109,092000,741899730,3935,3945,3945,3935,3543
20240109,091900,727946405,3945,3950,3960,3945,49
20240109,091800,727752690,3960,3950,3960,3945,2515
20240109,091700,717818330,3950,3950,3955,3945,1568
20240109,091600,711625155,3955,3960,3960,3950,2486
20240109,091500,701787050,3960,3965,3970,3960,2045
20240109,091400,693679440,3965,3975,3985,3965,3854
20240109,091300,678378400,3970,4005,4005,3970,9008
20240109,091200,642497555,4005,3975,4005,3965,17690
20240109,091100,572157720,3970,3950,3975,3950,4733
20240109,091000,553387090,3960,3935,3965,3935,1582
20240109,090900,547126165,3935,3915,3965,3915,13207
20240109,090800,495212185,3920,3905,3920,3905,9116
20240109,090700,459548290,3905,3900,3925,3885,6212
20240109,090600,435286630,3900,3875,3915,3875,4663
20240109,090500,417098165,3905,3895,3905,3865,14194
20240109,090400,361992610,3895,3930,3930,3870,27084
20240109,090300,256219260,3930,3930,3950,3930,3604
20240109,090200,242043460,3925,3955,3955,3925,16217
20240109,090100,178204415,3955,3950,3965,3945,7420
20240109,090000,148857550,3950,4050,4050,3940,36810