stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,203300,12118521160,3320,3320,3320,3320,46785
20240102,203200,12118521160,3320,3320,3320,3320,0
20240102,203100,12118521160,3320,3320,3320,3320,0
20240102,203000,12118521160,3320,3320,3320,3320,0
20240102,202900,12118521160,3320,3320,3320,3320,0
20240102,202800,12118521160,3320,3320,3320,3320,0
20240102,202700,12118521160,3320,3320,3320,3320,0
20240102,202600,12118521160,3320,3320,3320,3320,0
20240102,202500,12118521160,3320,3320,3320,3320,0
20240102,202400,12118521160,3320,3320,3320,3320,0
20240102,202300,12118521160,3320,3320,3320,3320,0
20240102,202200,12118521160,3320,3320,3320,3320,0
20240102,202100,12118521160,3320,3320,3320,3320,0
20240102,202000,12118521160,3320,3320,3320,3320,0
20240102,201900,12118521160,3320,3320,3320,3320,0
20240102,201800,12118521160,3320,3320,3320,3320,0
20240102,201700,12118521160,3320,3320,3320,3320,0
20240102,201600,12118521160,3320,3320,3320,3320,0
20240102,201500,12118521160,3320,3320,3320,3320,0
20240102,201400,12118521160,3320,3320,3320,3320,0
20240102,201300,12118521160,3320,3320,3320,3320,0
20240102,201200,12118521160,3320,3320,3320,3320,0
20240102,201100,12118521160,3320,3320,3320,3320,0
20240102,201000,12118521160,3320,3320,3320,3320,0
20240102,200900,12118521160,3320,3320,3320,3320,0
20240102,200800,12118521160,3320,3320,3320,3320,0
20240102,200700,12118521160,3320,3320,3320,3320,0
20240102,200600,12118521160,3320,3320,3320,3320,0
20240102,200500,12118521160,3320,3320,3320,3320,0
20240102,200400,12118521160,3320,3320,3320,3320,0
20240102,200300,12118521160,3320,3320,3320,3320,46785
20240102,200200,12118521160,3320,3320,3320,3320,0
20240102,200100,12118521160,3320,3320,3320,3320,0
20240102,200000,12118521160,3320,3320,3320,3320,0
20240102,195900,12118521160,3320,3320,3320,3320,0
20240102,195800,12118521160,3320,3320,3320,3320,0
20240102,195700,12118521160,3320,3320,3320,3320,0
20240102,195600,12118521160,3320,3320,3320,3320,0
20240102,195500,12118521160,3320,3320,3320,3320,0
20240102,195400,12118521160,3320,3320,3320,3320,0
20240102,195300,12118521160,3320,3320,3320,3320,0
20240102,195200,12118521160,3320,3320,3320,3320,0
20240102,195100,12118521160,3320,3320,3320,3320,0
20240102,195000,12118521160,3320,3320,3320,3320,0
20240102,194900,12118521160,3320,3320,3320,3320,0
20240102,194800,12118521160,3320,3320,3320,3320,0
20240102,194700,12118521160,3320,3320,3320,3320,0
20240102,194600,12118521160,3320,3320,3320,3320,0
20240102,194500,12118521160,3320,3320,3320,3320,0
20240102,194400,12118521160,3320,3320,3320,3320,0
20240102,194300,12118521160,3320,3320,3320,3320,0
20240102,194200,12118521160,3320,3320,3320,3320,0
20240102,194100,12118521160,3320,3320,3320,3320,0
20240102,194000,12118521160,3320,3320,3320,3320,0
20240102,193900,12118521160,3320,3320,3320,3320,0
20240102,193800,12118521160,3320,3320,3320,3320,0
20240102,193700,12118521160,3320,3320,3320,3320,0
20240102,193600,12118521160,3320,3320,3320,3320,0
20240102,193500,12118521160,3320,3320,3320,3320,0
20240102,193400,12118521160,3320,3320,3320,3320,0
20240102,193300,12118521160,3320,3320,3320,3320,46785
20240102,193200,12118521160,3320,3320,3320,3320,0
20240102,193100,12118521160,3320,3320,3320,3320,0
20240102,193000,12118521160,3320,3320,3320,3320,0
20240102,192900,12118521160,3320,3320,3320,3320,0
20240102,192800,12118521160,3320,3320,3320,3320,0
20240102,192700,12118521160,3320,3320,3320,3320,0
20240102,192600,12118521160,3320,3320,3320,3320,0
20240102,192500,12118521160,3320,3320,3320,3320,0
20240102,192400,12118521160,3320,3320,3320,3320,0
20240102,192300,12118521160,3320,3320,3320,3320,0
20240102,192200,12118521160,3320,3320,3320,3320,0
20240102,192100,12118521160,3320,3320,3320,3320,0
20240102,192000,12118521160,3320,3320,3320,3320,0
20240102,191900,12118521160,3320,3320,3320,3320,0
20240102,191800,12118521160,3320,3320,3320,3320,0
20240102,191700,12118521160,3320,3320,3320,3320,0
20240102,191600,12118521160,3320,3320,3320,3320,0
20240102,191500,12118521160,3320,3320,3320,3320,0
20240102,191400,12118521160,3320,3320,3320,3320,0
20240102,191300,12118521160,3320,3320,3320,3320,0
20240102,191200,12118521160,3320,3320,3320,3320,0
20240102,191100,12118521160,3320,3320,3320,3320,0
20240102,191000,12118521160,3320,3320,3320,3320,0
20240102,190900,12118521160,3320,3320,3320,3320,0
20240102,190800,12118521160,3320,3320,3320,3320,0
20240102,190700,12118521160,3320,3320,3320,3320,0
20240102,190600,12118521160,3320,3320,3320,3320,0
20240102,190500,12118521160,3320,3320,3320,3320,0
20240102,190400,12118521160,3320,3320,3320,3320,0
20240102,190300,12118521160,3320,3320,3320,3320,46785
20240102,190200,12118521160,3320,3320,3320,3320,0
20240102,190100,12118521160,3320,3320,3320,3320,0
20240102,190000,12118521160,3320,3320,3320,3320,0
20240102,185900,12118521160,3320,3320,3320,3320,0
20240102,185800,12118521160,3320,3320,3320,3320,0
20240102,185700,12118521160,3320,3320,3320,3320,0
20240102,185600,12118521160,3320,3320,3320,3320,0
20240102,185500,12118521160,3320,3320,3320,3320,0
20240102,185400,12118521160,3320,3320,3320,3320,0
20240102,185300,12118521160,3320,3320,3320,3320,0
20240102,185200,12118521160,3320,3320,3320,3320,0
20240102,185100,12118521160,3320,3320,3320,3320,0
20240102,185000,12118521160,3320,3320,3320,3320,0
20240102,184900,12118521160,3320,3320,3320,3320,0
20240102,184800,12118521160,3320,3320,3320,3320,0
20240102,184700,12118521160,3320,3320,3320,3320,0
20240102,184600,12118521160,3320,3320,3320,3320,0
20240102,184500,12118521160,3320,3320,3320,3320,0
20240102,184400,12118521160,3320,3320,3320,3320,0
20240102,184300,12118521160,3320,3320,3320,3320,0
20240102,184200,12118521160,3320,3320,3320,3320,0
20240102,184100,12118521160,3320,3320,3320,3320,0
20240102,184000,12118521160,3320,3320,3320,3320,0
20240102,183900,12118521160,3320,3320,3320,3320,0
20240102,183800,12118521160,3320,3320,3320,3320,0
20240102,183700,12118521160,3320,3320,3320,3320,0
20240102,183600,12118521160,3320,3320,3320,3320,0
20240102,183500,12118521160,3320,3320,3320,3320,0
20240102,183400,12118521160,3320,3320,3320,3320,0
20240102,183300,12118521160,3320,3320,3320,3320,46785
20240102,183200,12118521160,3320,3320,3320,3320,0
20240102,183100,12118521160,3320,3320,3320,3320,0
20240102,183000,12118521160,3320,3320,3320,3320,0
20240102,182900,12118521160,3320,3320,3320,3320,0
20240102,182800,12118521160,3320,3320,3320,3320,0
20240102,182700,12118521160,3320,3320,3320,3320,0
20240102,182600,12118521160,3320,3320,3320,3320,0
20240102,182500,12118521160,3320,3320,3320,3320,0
20240102,182400,12118521160,3320,3320,3320,3320,0
20240102,182300,12118521160,3320,3320,3320,3320,0
20240102,182200,12118521160,3320,3320,3320,3320,0
20240102,182100,12118521160,3320,3320,3320,3320,0
20240102,182000,12118521160,3320,3320,3320,3320,0
20240102,181900,12118521160,3320,3320,3320,3320,0
20240102,181800,12118521160,3320,3320,3320,3320,0
20240102,181700,12118521160,3320,3320,3320,3320,0
20240102,181600,12118521160,3320,3320,3320,3320,0
20240102,181500,12118521160,3320,3320,3320,3320,0
20240102,181400,12118521160,3320,3320,3320,3320,0
20240102,181300,12118521160,3320,3320,3320,3320,0
20240102,181200,12118521160,3320,3320,3320,3320,0
20240102,181100,12118521160,3320,3320,3320,3320,0
20240102,181000,12118521160,3320,3320,3320,3320,0
20240102,180900,12118521160,3320,3320,3320,3320,0
20240102,180800,12118521160,3320,3320,3320,3320,0
20240102,180700,12118521160,3320,3320,3320,3320,0
20240102,180600,12118521160,3320,3320,3320,3320,0
20240102,180500,12118521160,3320,3320,3320,3320,0
20240102,180400,12118521160,3320,3320,3320,3320,0
20240102,180300,12118521160,3320,3320,3320,3320,46785
20240102,180200,12118521160,3320,3320,3320,3320,0
20240102,180100,12118521160,3320,3320,3320,3320,0
20240102,180000,12118521160,3320,3320,3320,3320,0
20240102,175900,12118521160,3320,3320,3320,3320,0
20240102,175800,12118521160,3320,3320,3320,3320,0
20240102,175700,12118521160,3320,3320,3320,3320,0
20240102,175600,12118521160,3320,3320,3320,3320,0
20240102,175500,12118521160,3320,3320,3320,3320,0
20240102,175400,12118521160,3320,3320,3320,3320,0
20240102,175300,12118521160,3320,3320,3320,3320,0
20240102,175200,12118521160,3320,3320,3320,3320,0
20240102,175100,12118521160,3320,3320,3320,3320,0
20240102,175000,12118521160,3320,3320,3320,3320,0
20240102,174900,12118521160,3320,3320,3320,3320,0
20240102,174800,12118521160,3320,3320,3320,3320,0
20240102,174700,12118521160,3320,3320,3320,3320,0
20240102,174600,12118521160,3320,3320,3320,3320,0
20240102,174500,12118521160,3320,3320,3320,3320,0
20240102,174400,12118521160,3320,3320,3320,3320,0
20240102,174300,12118521160,3320,3320,3320,3320,0
20240102,174200,12118521160,3320,3320,3320,3320,0
20240102,174100,12118521160,3320,3320,3320,3320,0
20240102,174000,12118521160,3320,3320,3320,3320,0
20240102,173900,12118521160,3320,3320,3320,3320,0
20240102,173800,12118521160,3320,3320,3320,3320,0
20240102,173700,12118521160,3320,3320,3320,3320,0
20240102,173600,12118521160,3320,3320,3320,3320,0
20240102,173500,12118521160,3320,3320,3320,3320,0
20240102,173400,12118521160,3320,3320,3320,3320,0
20240102,173300,12118521160,3320,3320,3320,3320,46785
20240102,173200,12118521160,3320,3320,3320,3320,0
20240102,173100,12118521160,3320,3320,3320,3320,0
20240102,173000,12118521160,3320,3320,3320,3320,0
20240102,172900,12118521160,3320,3320,3320,3320,0
20240102,172800,12118521160,3320,3320,3320,3320,0
20240102,172700,12118521160,3320,3320,3320,3320,0
20240102,172600,12118521160,3320,3320,3320,3320,0
20240102,172500,12118521160,3320,3320,3320,3320,0
20240102,172400,12118521160,3320,3320,3320,3320,0
20240102,172300,12118521160,3320,3320,3320,3320,0
20240102,172200,12118521160,3320,3320,3320,3320,0
20240102,172100,12118521160,3320,3320,3320,3320,0
20240102,172000,12118521160,3320,3320,3320,3320,0
20240102,171900,12118521160,3320,3320,3320,3320,0
20240102,171800,12118521160,3320,3320,3320,3320,0
20240102,171700,12118521160,3320,3320,3320,3320,0
20240102,171600,12118521160,3320,3320,3320,3320,0
20240102,171500,12118521160,3320,3320,3320,3320,0
20240102,171400,12118521160,3320,3320,3320,3320,0
20240102,171300,12118521160,3320,3320,3320,3320,0
20240102,171200,12118521160,3320,3320,3320,3320,0
20240102,171100,12118521160,3320,3320,3320,3320,0
20240102,171000,12118521160,3320,3320,3320,3320,0
20240102,170900,12118521160,3320,3320,3320,3320,0
20240102,170800,12118521160,3320,3320,3320,3320,0
20240102,170700,12118521160,3320,3320,3320,3320,0
20240102,170600,12118521160,3320,3320,3320,3320,0
20240102,170500,12118521160,3320,3320,3320,3320,0
20240102,170400,12118521160,3320,3320,3320,3320,0
20240102,170300,12118521160,3320,3320,3320,3320,46785
20240102,170200,12118521160,3320,3320,3320,3320,0
20240102,170100,12118521160,3320,3320,3320,3320,0
20240102,170000,12118521160,3320,3320,3320,3320,0
20240102,165900,12118521160,3320,3320,3320,3320,0
20240102,165800,12118521160,3320,3320,3320,3320,0
20240102,165700,12118521160,3320,3320,3320,3320,0
20240102,165600,12118521160,3320,3320,3320,3320,0
20240102,165500,12118521160,3320,3320,3320,3320,0
20240102,165400,12118521160,3320,3320,3320,3320,0
20240102,165300,12118521160,3320,3320,3320,3320,0
20240102,165200,12118521160,3320,3320,3320,3320,0
20240102,165100,12118521160,3320,3320,3320,3320,0
20240102,165000,12118521160,3320,3320,3320,3320,0
20240102,164900,12118521160,3320,3320,3320,3320,0
20240102,164800,12118521160,3320,3320,3320,3320,0
20240102,164700,12118521160,3320,3320,3320,3320,0
20240102,164600,12118521160,3320,3320,3320,3320,0
20240102,164500,12118521160,3320,3320,3320,3320,0
20240102,164400,12118521160,3320,3320,3320,3320,0
20240102,164300,12118521160,3320,3320,3320,3320,0
20240102,164200,12118521160,3320,3320,3320,3320,0
20240102,164100,12118521160,3320,3320,3320,3320,0
20240102,164000,12118521160,3320,3320,3320,3320,0
20240102,163900,12118521160,3320,3320,3320,3320,0
20240102,163800,12118521160,3320,3320,3320,3320,0
20240102,163700,12118521160,3320,3320,3320,3320,0
20240102,163600,12118521160,3320,3320,3320,3320,0
20240102,163500,12118521160,3320,3320,3320,3320,0
20240102,163400,12118521160,3320,3320,3320,3320,0
20240102,163300,12118521160,3320,3320,3320,3320,46785
20240102,163200,12118521160,3320,3320,3320,3320,0
20240102,163100,12118521160,3320,3320,3320,3320,0
20240102,163000,12118521160,3320,3320,3320,3320,0
20240102,162900,12118521160,3320,3320,3320,3320,0
20240102,162800,12118521160,3320,3320,3320,3320,0
20240102,162700,12118521160,3320,3320,3320,3320,0
20240102,162600,12118521160,3320,3320,3320,3320,0
20240102,162500,12118521160,3320,3320,3320,3320,0
20240102,162400,12118521160,3320,3320,3320,3320,0
20240102,162300,12118521160,3320,3320,3320,3320,0
20240102,162200,12118521160,3320,3320,3320,3320,0
20240102,162100,12118521160,3320,3320,3320,3320,0
20240102,162000,12118521160,3320,3320,3320,3320,0
20240102,161900,12118521160,3320,3320,3320,3320,0
20240102,161800,12118521160,3320,3320,3320,3320,0
20240102,161700,12118521160,3320,3320,3320,3320,0
20240102,161600,12118521160,3320,3320,3320,3320,0
20240102,161500,12118521160,3320,3320,3320,3320,0
20240102,161400,12118521160,3320,3320,3320,3320,0
20240102,161300,12118521160,3320,3320,3320,3320,0
20240102,161200,12118521160,3320,3320,3320,3320,0
20240102,161100,12118521160,3320,3320,3320,3320,0
20240102,161000,12118521160,3320,3320,3320,3320,0
20240102,160900,12118521160,3320,3320,3320,3320,0
20240102,160800,12118521160,3320,3320,3320,3320,0
20240102,160700,12118521160,3320,3320,3320,3320,0
20240102,160600,12118521160,3320,3320,3320,3320,0
20240102,160500,12118521160,3320,3320,3320,3320,0
20240102,160400,12118521160,3320,3320,3320,3320,0
20240102,160300,12118521160,3320,3320,3320,3320,46785
20240102,160200,12118521160,3320,3320,3320,3320,0
20240102,160100,12118521160,3320,3320,3320,3320,0
20240102,160000,12118521160,3320,3320,3320,3320,0
20240102,155900,12118521160,3320,3320,3320,3320,0
20240102,155800,12118521160,3320,3320,3320,3320,0
20240102,155700,12118521160,3320,3320,3320,3320,0
20240102,155600,12118521160,3320,3320,3320,3320,0
20240102,155500,12118521160,3320,3320,3320,3320,0
20240102,155400,12118521160,3320,3320,3320,3320,0
20240102,155300,12118521160,3320,3320,3320,3320,0
20240102,155200,12118521160,3320,3320,3320,3320,0
20240102,155100,12118521160,3320,3320,3320,3320,0
20240102,155000,12118521160,3320,3320,3320,3320,0
20240102,154900,12118521160,3320,3320,3320,3320,0
20240102,154800,12118521160,3320,3320,3320,3320,0
20240102,154700,12118521160,3320,3320,3320,3320,0
20240102,154600,12118521160,3320,3320,3320,3320,0
20240102,154500,12118521160,3320,3320,3320,3320,0
20240102,154400,12118521160,3320,3320,3320,3320,0
20240102,154300,12118521160,3320,3320,3320,3320,0
20240102,154200,12118521160,3320,3320,3320,3320,0
20240102,154100,12118521160,3320,3320,3320,3320,0
20240102,154000,12118521160,3320,3320,3320,3320,0
20240102,153900,12118521160,3320,3320,3320,3320,0
20240102,153800,12118521160,3320,3320,3320,3320,0
20240102,153700,12118521160,3320,3320,3320,3320,0
20240102,153600,12118521160,3320,3320,3320,3320,0
20240102,153500,12118521160,3320,3320,3320,3320,0
20240102,153400,12118521160,3320,3320,3320,3320,0
20240102,153300,12118521160,3320,3320,3320,3320,46785
20240102,153200,12118521160,3320,3320,3320,3320,0
20240102,153100,12118521160,3320,3320,3320,3320,0
20240102,153000,12118521160,3320,3320,3320,3320,46785
20240102,152900,11963194960,3320,3320,3320,3320,0
20240102,152800,11963194960,3320,3320,3320,3320,0
20240102,152700,11963194960,3320,3320,3320,3320,0
20240102,152600,11963194960,3320,3320,3320,3320,0
20240102,152500,11963194960,3320,3320,3320,3320,0
20240102,152400,11963194960,3320,3320,3320,3320,0
20240102,152300,11963194960,3320,3320,3320,3320,0
20240102,152200,11963194960,3320,3320,3320,3320,0
20240102,152100,11963194960,3320,3320,3320,3320,0
20240102,152000,11963194960,3320,3320,3320,3320,0
20240102,151900,11963194960,3320,3320,3340,3320,12948
20240102,151800,11920077245,3325,3325,3340,3320,8220
20240102,151700,11892697530,3325,3325,3330,3305,13952
20240102,151600,11846379420,3325,3315,3325,3305,4509
20240102,151500,11831414715,3315,3305,3315,3305,4971
20240102,151400,11814963395,3310,3310,3315,3300,1380
20240102,151300,11810402420,3315,3285,3315,3285,17184
20240102,151200,11753789525,3285,3285,3290,3285,3809
20240102,151100,11741275290,3290,3285,3290,3280,4794
20240102,151000,11725530375,3285,3280,3285,3280,6863
20240102,150900,11703014685,3285,3290,3290,3280,6862
20240102,150800,11680486275,3290,3295,3295,3290,4843
20240102,150700,11664540280,3295,3285,3295,3280,9341
20240102,150600,11633826035,3285,3290,3290,3280,6677
20240102,150500,11611893730,3290,3290,3295,3285,9222
20240102,150400,11581559180,3295,3295,3300,3290,20518
20240102,150300,11513938920,3300,3300,3305,3295,5193
20240102,150200,11496796575,3305,3310,3315,3300,4263
20240102,150100,11482723300,3320,3330,3335,3300,5302
20240102,150000,11465125545,3350,3330,3350,3325,7617
20240102,145900,11439748135,3340,3340,3355,3340,2175
20240102,145800,11432475500,3350,3335,3355,3320,5822
20240102,145700,11413068035,3345,3335,3345,3330,2398
20240102,145600,11405069590,3335,3355,3355,3330,2410
20240102,145500,11397024020,3355,3355,3360,3330,3457
20240102,145400,11385449095,3355,3375,3375,3355,8058
20240102,145300,11358302600,3370,3370,3380,3360,10242
20240102,145200,11323838275,3365,3370,3380,3360,32532
20240102,145100,11214101755,3370,3340,3370,3330,27480
20240102,145000,11121952555,3340,3325,3340,3290,75750
20240102,144900,10869841775,3325,3315,3325,3315,7538
20240102,144800,10844823970,3315,3295,3315,3290,5840
20240102,144700,10825522200,3290,3305,3305,3285,3579
20240102,144600,10813726335,3305,3305,3310,3300,2702
20240102,144500,10804797900,3310,3305,3310,3305,326
20240102,144400,10803720230,3310,3310,3310,3295,2469
20240102,144300,10795562955,3310,3310,3315,3310,2554
20240102,144200,10787108180,3310,3310,3315,3295,1738
20240102,144100,10781358620,3310,3305,3310,3290,8031
20240102,144000,10754844545,3310,3300,3310,3300,8755
20240102,143900,10725945715,3300,3295,3300,3290,2858
20240102,143800,10716530970,3290,3290,3300,3290,4204
20240102,143700,10702677620,3290,3295,3295,3290,2267
20240102,143600,10695214390,3290,3285,3290,3280,2010
20240102,143500,10688612105,3275,3275,3285,3270,9138
20240102,143400,10658664795,3275,3280,3290,3275,6132
20240102,143300,10638559045,3280,3290,3300,3280,4332
20240102,143200,10624337015,3300,3300,3305,3290,8480
20240102,143100,10596417065,3300,3300,3305,3300,7277
20240102,143000,10572371820,3300,3300,3300,3295,1839
20240102,142900,10566308445,3305,3305,3305,3295,1799
20240102,142800,10560376710,3300,3305,3305,3295,4718
20240102,142700,10544790190,3305,3300,3305,3295,14292
20240102,142600,10497651425,3300,3300,3300,3295,1724
20240102,142500,10491962450,3300,3300,3300,3295,4266
20240102,142400,10477885680,3300,3295,3300,3295,645
20240102,142300,10475759830,3295,3300,3300,3295,5172
20240102,142200,10458694635,3300,3295,3300,3295,3767
20240102,142100,10446279240,3295,3295,3300,3295,4026
20240102,142000,10432998400,3300,3290,3300,3290,4548
20240102,141900,10418004405,3295,3285,3300,3275,9980
20240102,141800,10385199690,3285,3305,3305,3285,12335
20240102,141700,10344576470,3305,3310,3310,3300,5117
20240102,141600,10327657715,3310,3295,3310,3295,10236
20240102,141500,10293894805,3300,3315,3315,3290,7606
20240102,141400,10268801400,3310,3315,3325,3305,1768
20240102,141300,10262953400,3325,3330,3330,3315,10504
20240102,141200,10228027780,3330,3325,3330,3320,4804
20240102,141100,10212051855,3325,3315,3325,3305,18605
20240102,141000,10150272350,3315,3290,3320,3275,12476
20240102,140900,10109194020,3295,3310,3310,3265,34765
20240102,140800,9995074750,3305,3310,3320,3305,6405
20240102,140700,9973881500,3315,3320,3320,3305,6211
20240102,140600,9953333905,3320,3320,3325,3310,1421
20240102,140500,9948622750,3325,3305,3325,3305,7375
20240102,140400,9924189755,3305,3295,3310,3295,16572
20240102,140300,9869457110,3295,3315,3315,3295,38501
20240102,140200,9742236925,3315,3330,3330,3315,9096
20240102,140100,9712028255,3330,3330,3335,3330,5272
20240102,140000,9694472420,3330,3335,3340,3330,4937
20240102,135900,9678012510,3335,3345,3345,3335,4805
20240102,135800,9661966580,3345,3330,3345,3330,3826
20240102,135700,9649184590,3335,3320,3340,3320,22186
20240102,135600,9575289125,3325,3320,3330,3310,29843
20240102,135500,9476241445,3325,3340,3345,3320,17622
20240102,135400,9417532685,3340,3340,3350,3335,8890
20240102,135300,9387847595,3340,3350,3350,3335,9612
20240102,135200,9355737700,3350,3360,3365,3340,16775
20240102,135100,9299543385,3365,3365,3370,3360,6101
20240102,135000,9279019555,3360,3365,3365,3350,12398
20240102,134900,9237449035,3355,3365,3365,3355,3432
20240102,134800,9225922420,3365,3355,3375,3350,10254
20240102,134700,9191463505,3350,3380,3385,3350,39837
20240102,134600,9057178480,3380,3395,3395,3380,30962
20240102,134500,8952320120,3395,3395,3400,3390,5147
20240102,134400,8934863495,3395,3400,3400,3395,325
20240102,134300,8933759920,3395,3390,3400,3390,4511
20240102,134200,8918454760,3390,3390,3400,3390,4777
20240102,134100,8902249750,3395,3390,3395,3390,6234
20240102,134000,8881105460,3390,3395,3395,3390,3035
20240102,133900,8870804140,3395,3390,3395,3390,3632
20240102,133800,8858477445,3390,3395,3400,3390,2696
20240102,133700,8849328440,3395,3405,3405,3395,2553
20240102,133600,8840652115,3395,3400,3405,3390,4603
20240102,133500,8825019770,3400,3405,3410,3400,405
20240102,133400,8823642425,3400,3405,3410,3400,1457
20240102,133300,8818687710,3405,3405,3415,3400,1094
20240102,133200,8814961290,3405,3395,3405,3390,9749
20240102,133100,8781879635,3395,3405,3405,3385,16232
20240102,133000,8726826385,3400,3410,3410,3400,2831
20240102,132900,8717194990,3415,3420,3430,3415,1458
20240102,132800,8712210065,3420,3405,3420,3405,4961
20240102,132700,8695245720,3405,3405,3415,3400,5932
20240102,132600,8675049500,3395,3420,3420,3395,13408
20240102,132500,8629431110,3420,3425,3425,3420,989
20240102,132400,8626046675,3430,3435,3435,3430,1561
20240102,132300,8620689305,3435,3435,3445,3435,973
20240102,132200,8617346720,3440,3450,3450,3440,957
20240102,132100,8614046100,3450,3430,3455,3430,3141
20240102,132000,8603231030,3430,3445,3450,3430,1648
20240102,131900,8597568630,3440,3445,3445,3440,2154
20240102,131800,8590154850,3440,3455,3455,3435,2166
20240102,131700,8582702925,3440,3450,3455,3440,5420
20240102,131600,8564008020,3450,3450,3455,3450,4930
20240102,131500,8546989965,3450,3445,3455,3445,14228
20240102,131400,8497929270,3445,3430,3445,3425,5802
20240102,131300,8478001980,3430,3435,3435,3420,2399
20240102,131200,8469786425,3435,3415,3435,3415,4343
20240102,131100,8454929940,3415,3415,3415,3410,344
20240102,131000,8453755215,3415,3410,3415,3405,2630
20240102,130900,8444788520,3415,3410,3415,3400,4010
20240102,130800,8431140485,3410,3410,3415,3405,1776
20240102,130700,8425085930,3410,3425,3425,3410,4687
20240102,130600,8409063410,3425,3425,3425,3420,1535
20240102,130500,8403809080,3425,3420,3425,3420,2147
20240102,130400,8396459460,3420,3430,3430,3415,894
20240102,130300,8393397895,3430,3425,3430,3420,3691
20240102,130200,8380773740,3420,3430,3440,3420,5823
20240102,130100,8360812375,3430,3430,3435,3425,5180
20240102,130000,8343047030,3425,3410,3435,3410,5215
20240102,125900,8325190525,3405,3395,3410,3395,9510
20240102,125800,8292876075,3395,3395,3400,3395,5219
20240102,125700,8275143830,3400,3395,3400,3395,2169
20240102,125600,8267779880,3395,3395,3400,3390,4386
20240102,125500,8252896445,3400,3395,3400,3395,4883
20240102,125400,8236317085,3400,3405,3410,3395,3700
20240102,125300,8223743950,3405,3395,3405,3395,6625
20240102,125200,8201228380,3400,3390,3400,3390,4302
20240102,125100,8186638115,3390,3400,3400,3390,3155
20240102,125000,8175930525,3400,3395,3400,3390,13637
20240102,124900,8129657160,3395,3400,3400,3390,6326
20240102,124800,8108162005,3400,3405,3410,3400,4290
20240102,124700,8093564650,3405,3405,3415,3405,1392
20240102,124600,8088818145,3410,3410,3410,3405,972
20240102,124500,8085506125,3415,3415,3415,3405,3534
20240102,124400,8073449965,3415,3395,3415,3395,3737
20240102,124300,8060725360,3395,3400,3400,3390,3107
20240102,124200,8050177735,3400,3400,3405,3385,10330
20240102,124100,8015132655,3410,3400,3415,3395,2499
20240102,124000,8006636850,3390,3400,3420,3390,7215
20240102,123900,7982119460,3390,3390,3400,3380,19424
20240102,123800,7916324480,3400,3425,3430,3395,31694
20240102,123700,7808335135,3425,3425,3435,3425,3062
20240102,123600,7797846165,3430,3445,3445,3430,2763
20240102,123500,7788366765,3445,3440,3445,3430,3749
20240102,123400,7775496370,3445,3430,3445,3425,2377
20240102,123300,7767344740,3430,3430,3435,3425,1383
20240102,123200,7762598130,3435,3425,3440,3425,1747
20240102,123100,7756607070,3425,3445,3445,3420,5194
20240102,123000,7738815615,3430,3420,3430,3410,6552
20240102,122900,7716434600,3415,3430,3440,3415,9956
20240102,122800,7682338065,3430,3445,3445,3430,3004
20240102,122700,7672033880,3430,3440,3450,3430,2658
20240102,122600,7662895470,3440,3445,3450,3435,2897
20240102,122500,7652920610,3445,3445,3445,3435,2373
20240102,122400,7644756295,3425,3445,3445,3425,5959
20240102,122300,7624325295,3435,3440,3445,3435,2730
20240102,122200,7614931630,3455,3455,3455,3445,3259
20240102,122100,7603687355,3445,3450,3460,3445,894
20240102,122000,7600602825,3450,3465,3465,3445,3554
20240102,121900,7588340460,3465,3470,3470,3455,2625
20240102,121800,7579246865,3470,3470,3470,3465,6958
20240102,121700,7555133640,3470,3480,3490,3470,4502
20240102,121600,7539484205,3490,3490,3500,3480,5163
20240102,121500,7521439200,3500,3480,3500,3480,12285
20240102,121400,7478504990,3480,3500,3500,3465,3407
20240102,121300,7466650960,3495,3465,3500,3465,19254
20240102,121200,7399459340,3465,3480,3480,3465,14245
20240102,121100,7349964060,3485,3450,3485,3450,4548
20240102,121000,7334175825,3460,3455,3460,3445,391
20240102,120900,7332824520,3445,3455,3460,3445,797
20240102,120800,7330073650,3440,3455,3455,3440,1745
20240102,120700,7324052820,3455,3445,3455,3445,495
20240102,120600,7322346125,3445,3445,3455,3440,1824
20240102,120500,7316062305,3455,3440,3455,3440,584
20240102,120400,7314052505,3440,3455,3455,3440,372
20240102,120300,7312767590,3435,3450,3455,3435,4020
20240102,120200,7298944220,3440,3445,3450,3440,1691
20240102,120100,7293124245,3450,3460,3460,3445,2459
20240102,120000,7284650960,3450,3460,3460,3450,1172
20240102,115900,7280603565,3460,3450,3460,3450,2838
20240102,115800,7270801745,3455,3455,3460,3445,1698
20240102,115700,7264933400,3455,3460,3460,3445,339
20240102,115600,7263764205,3460,3450,3460,3440,2711
20240102,115500,7254425775,3460,3435,3460,3435,5802
20240102,115400,7234422410,3435,3425,3435,3425,2704
20240102,115300,7225149115,3425,3425,3430,3420,3663
20240102,115200,7212603115,3425,3425,3425,3420,3527
20240102,115100,7200525360,3425,3425,3435,3420,2123
20240102,115000,7193255840,3425,3435,3440,3425,1131
20240102,114900,7189375200,3440,3425,3440,3425,1679
20240102,114800,7183619485,3425,3420,3435,3410,8438
20240102,114700,7154752880,3415,3450,3450,3415,12178
20240102,114600,7112934740,3450,3460,3470,3450,2937
20240102,114500,7102776375,3470,3465,3470,3450,1571
20240102,114400,7097339350,3460,3465,3465,3460,2707
20240102,114300,7087964595,3465,3450,3465,3440,7020
20240102,114200,7063737250,3455,3465,3475,3455,3736
20240102,114100,7050797925,3470,3460,3470,3455,3362
20240102,114000,7039162340,3455,3460,3465,3455,2698
20240102,113900,7029830000,3460,3450,3460,3450,1204
20240102,113800,7025668280,3450,3445,3450,3435,2433
20240102,113700,7017301505,3450,3460,3460,3445,5179
20240102,113600,6999432075,3460,3460,3460,3450,3539
20240102,113500,6987208810,3460,3455,3460,3450,5382
20240102,113400,6968614030,3455,3445,3460,3445,6399
20240102,113300,6946546110,3445,3440,3445,3440,4307
20240102,113200,6931716820,3440,3435,3440,3420,2531
20240102,113100,6923050835,3410,3435,3440,3410,9011
20240102,113000,6892208670,3435,3430,3440,3430,1777
20240102,112900,6886106170,3415,3415,3435,3410,1468
20240102,112800,6881094210,3435,3430,3435,3415,6726
20240102,112700,6858060325,3435,3445,3445,3430,1394
20240102,112600,6853268330,3445,3445,3445,3430,1054
20240102,112500,6849647510,3430,3440,3445,3425,2694
20240102,112400,6840402890,3440,3445,3445,3440,1740
20240102,112300,6834415200,3445,3435,3450,3435,4682
20240102,112200,6818290630,3435,3430,3435,3420,571
20240102,112100,6816332110,3430,3420,3430,3420,5597
20240102,112000,6797142915,3420,3415,3425,3415,1662
20240102,111900,6791459405,3415,3420,3420,3415,1998
20240102,111800,6784632060,3420,3420,3430,3415,5691
20240102,111700,6765190795,3415,3405,3415,3405,3591
20240102,111600,6752940595,3400,3405,3405,3395,3637
20240102,111500,6740577820,3405,3410,3420,3400,9830
20240102,111400,6707113820,3410,3415,3415,3410,2464
20240102,111300,6698709800,3415,3430,3430,3415,8367
20240102,111200,6670066575,3430,3445,3445,3430,1161
20240102,111100,6666072920,3435,3440,3455,3435,8922
20240102,111000,6635354650,3440,3455,3455,3435,3893
20240102,110900,6621957190,3450,3430,3450,3430,10366
20240102,110800,6586283290,3430,3425,3430,3420,8732
20240102,110700,6556393460,3425,3420,3425,3410,3288
20240102,110600,6545161670,3420,3425,3430,3420,8486
20240102,110500,6516110090,3420,3405,3420,3405,4305
20240102,110400,6501423230,3400,3395,3435,3390,10923
20240102,110300,6464308810,3395,3425,3430,3380,24994
20240102,110200,6379497875,3400,3425,3430,3400,19058
20240102,110100,6314519975,3425,3430,3435,3410,7475
20240102,110000,6288961550,3435,3435,3450,3420,3031
20240102,105900,6278564615,3440,3420,3445,3410,9368
20240102,105800,6246435000,3430,3430,3430,3415,1933
20240102,105700,6239825675,3435,3460,3460,3430,7345
20240102,105600,6214576485,3470,3400,3475,3400,16384
20240102,105500,6158534895,3400,3450,3450,3400,58742
20240102,105400,5957680510,3450,3435,3455,3430,1859
20240102,105300,5951288135,3425,3450,3450,3420,17916
20240102,105200,5889798315,3445,3455,3460,3440,20258
20240102,105100,5819941100,3470,3460,3470,3450,7905
20240102,105000,5792625725,3455,3465,3470,3450,6626
20240102,104900,5769705730,3470,3470,3490,3465,5316
20240102,104800,5751228475,3470,3470,3480,3455,8569
20240102,104700,5721494225,3470,3430,3480,3430,6544
20240102,104600,5698888215,3430,3480,3480,3425,21491
20240102,104500,5624709770,3460,3495,3495,3455,35181
20240102,104400,5502354980,3490,3510,3520,3480,39523
20240102,104300,5364310780,3520,3520,3535,3510,5885
20240102,104200,5343611475,3520,3530,3535,3515,8953
20240102,104100,5312106830,3520,3530,3545,3510,10564
20240102,104000,5274818070,3535,3535,3560,3505,9131
20240102,103900,5242543880,3505,3555,3570,3505,9249
20240102,103800,5209786190,3570,3560,3580,3555,15006
20240102,103700,5156213585,3560,3485,3590,3475,37780
20240102,103600,5022169400,3480,3520,3520,3475,20131
20240102,103500,4951811215,3520,3530,3535,3505,8216
20240102,103400,4922884105,3530,3535,3550,3525,11758
20240102,103300,4881300705,3540,3525,3550,3510,23167
20240102,103200,4799283895,3525,3490,3540,3465,21117
20240102,103100,4725581845,3490,3515,3535,3480,35108
20240102,103000,4602419140,3520,3535,3550,3500,54627
20240102,102900,4409531835,3535,3525,3535,3505,46506
20240102,102800,4245814325,3530,3495,3530,3480,30894
20240102,102700,4137352030,3480,3455,3500,3450,40026
20240102,102600,3997808960,3455,3430,3455,3425,18526
20240102,102500,3934120845,3430,3425,3430,3410,12933
20240102,102400,3889910225,3425,3425,3435,3425,9776
20240102,102300,3856411205,3425,3420,3435,3420,10650
20240102,102200,3819961770,3425,3430,3430,3415,7895
20240102,102100,3792939010,3425,3415,3430,3410,10616
20240102,102000,3756563330,3410,3410,3430,3405,27641
20240102,101900,3662272150,3405,3420,3425,3405,24098
20240102,101800,3580021945,3420,3415,3420,3405,18133
20240102,101700,3518128590,3415,3435,3440,3410,21536
20240102,101600,3444424255,3450,3420,3450,3420,20488
20240102,101500,3374001840,3425,3425,3425,3410,37832
20240102,101400,3244658330,3425,3400,3440,3380,39986
20240102,101300,3108583930,3400,3415,3450,3385,111906
20240102,101200,2726681740,3425,3455,3460,3410,67689
20240102,101100,2494310580,3450,3490,3490,3450,48221
20240102,101000,2327176570,3490,3485,3500,3475,19411
20240102,100900,2259439165,3490,3490,3500,3475,24971
20240102,100800,2172355995,3490,3495,3510,3460,38260
20240102,100700,2039172980,3490,3560,3560,3490,22938
20240102,100600,1958619680,3545,3550,3560,3510,18475
20240102,100500,1893317485,3515,3460,3550,3450,32623
20240102,100400,1779073820,3465,3510,3515,3460,82872
20240102,100300,1490417535,3535,3560,3570,3500,49358
20240102,100200,1316081540,3550,3525,3580,3520,63995
20240102,100100,1088716480,3520,3465,3540,3420,142332
20240102,100000,594437510,3460,3610,3620,3460,165362