stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,212100,10545116930,6310,6310,6310,6310,19535
20240104,212000,10545116930,6310,6310,6310,6310,0
20240104,211900,10545116930,6310,6310,6310,6310,0
20240104,211800,10545116930,6310,6310,6310,6310,0
20240104,211700,10545116930,6310,6310,6310,6310,0
20240104,211600,10545116930,6310,6310,6310,6310,0
20240104,211500,10545116930,6310,6310,6310,6310,0
20240104,211400,10545116930,6310,6310,6310,6310,0
20240104,211300,10545116930,6310,6310,6310,6310,0
20240104,211200,10545116930,6310,6310,6310,6310,0
20240104,211100,10545116930,6310,6310,6310,6310,0
20240104,211000,10545116930,6310,6310,6310,6310,0
20240104,210900,10545116930,6310,6310,6310,6310,0
20240104,210800,10545116930,6310,6310,6310,6310,0
20240104,210700,10545116930,6310,6310,6310,6310,0
20240104,210600,10545116930,6310,6310,6310,6310,0
20240104,210500,10545116930,6310,6310,6310,6310,0
20240104,210400,10545116930,6310,6310,6310,6310,0
20240104,210300,10545116930,6310,6310,6310,6310,0
20240104,210200,10545116930,6310,6310,6310,6310,0
20240104,210100,10545116930,6310,6310,6310,6310,0
20240104,210000,10545116930,6310,6310,6310,6310,0
20240104,205900,10545116930,6310,6310,6310,6310,0
20240104,205800,10545116930,6310,6310,6310,6310,0
20240104,205700,10545116930,6310,6310,6310,6310,0
20240104,205600,10545116930,6310,6310,6310,6310,0
20240104,205500,10545116930,6310,6310,6310,6310,0
20240104,205400,10545116930,6310,6310,6310,6310,0
20240104,205300,10545116930,6310,6310,6310,6310,0
20240104,205200,10545116930,6310,6310,6310,6310,0
20240104,205100,10545116930,6310,6310,6310,6310,19535
20240104,205000,10545116930,6310,6310,6310,6310,0
20240104,204900,10545116930,6310,6310,6310,6310,0
20240104,204800,10545116930,6310,6310,6310,6310,0
20240104,204700,10545116930,6310,6310,6310,6310,0
20240104,204600,10545116930,6310,6310,6310,6310,0
20240104,204500,10545116930,6310,6310,6310,6310,0
20240104,204400,10545116930,6310,6310,6310,6310,0
20240104,204300,10545116930,6310,6310,6310,6310,0
20240104,204200,10545116930,6310,6310,6310,6310,0
20240104,204100,10545116930,6310,6310,6310,6310,0
20240104,204000,10545116930,6310,6310,6310,6310,0
20240104,203900,10545116930,6310,6310,6310,6310,0
20240104,203800,10545116930,6310,6310,6310,6310,0
20240104,203700,10545116930,6310,6310,6310,6310,0
20240104,203600,10545116930,6310,6310,6310,6310,0
20240104,203500,10545116930,6310,6310,6310,6310,0
20240104,203400,10545116930,6310,6310,6310,6310,0
20240104,203300,10545116930,6310,6310,6310,6310,0
20240104,203200,10545116930,6310,6310,6310,6310,0
20240104,203100,10545116930,6310,6310,6310,6310,0
20240104,203000,10545116930,6310,6310,6310,6310,0
20240104,202900,10545116930,6310,6310,6310,6310,0
20240104,202800,10545116930,6310,6310,6310,6310,0
20240104,202700,10545116930,6310,6310,6310,6310,0
20240104,202600,10545116930,6310,6310,6310,6310,0
20240104,202500,10545116930,6310,6310,6310,6310,0
20240104,202400,10545116930,6310,6310,6310,6310,0
20240104,202300,10545116930,6310,6310,6310,6310,0
20240104,202200,10545116930,6310,6310,6310,6310,0
20240104,202100,10545116930,6310,6310,6310,6310,19535
20240104,202000,10545116930,6310,6310,6310,6310,0
20240104,201900,10545116930,6310,6310,6310,6310,0
20240104,201800,10545116930,6310,6310,6310,6310,0
20240104,201700,10545116930,6310,6310,6310,6310,0
20240104,201600,10545116930,6310,6310,6310,6310,0
20240104,201500,10545116930,6310,6310,6310,6310,0
20240104,201400,10545116930,6310,6310,6310,6310,0
20240104,201300,10545116930,6310,6310,6310,6310,0
20240104,201200,10545116930,6310,6310,6310,6310,0
20240104,201100,10545116930,6310,6310,6310,6310,0
20240104,201000,10545116930,6310,6310,6310,6310,0
20240104,200900,10545116930,6310,6310,6310,6310,0
20240104,200800,10545116930,6310,6310,6310,6310,0
20240104,200700,10545116930,6310,6310,6310,6310,0
20240104,200600,10545116930,6310,6310,6310,6310,0
20240104,200500,10545116930,6310,6310,6310,6310,0
20240104,200400,10545116930,6310,6310,6310,6310,0
20240104,200300,10545116930,6310,6310,6310,6310,0
20240104,200200,10545116930,6310,6310,6310,6310,0
20240104,200100,10545116930,6310,6310,6310,6310,0
20240104,200000,10545116930,6310,6310,6310,6310,0
20240104,195900,10545116930,6310,6310,6310,6310,0
20240104,195800,10545116930,6310,6310,6310,6310,0
20240104,195700,10545116930,6310,6310,6310,6310,0
20240104,195600,10545116930,6310,6310,6310,6310,0
20240104,195500,10545116930,6310,6310,6310,6310,0
20240104,195400,10545116930,6310,6310,6310,6310,0
20240104,195300,10545116930,6310,6310,6310,6310,0
20240104,195200,10545116930,6310,6310,6310,6310,0
20240104,195100,10545116930,6310,6310,6310,6310,19535
20240104,195000,10545116930,6310,6310,6310,6310,0
20240104,194900,10545116930,6310,6310,6310,6310,0
20240104,194800,10545116930,6310,6310,6310,6310,0
20240104,194700,10545116930,6310,6310,6310,6310,0
20240104,194600,10545116930,6310,6310,6310,6310,0
20240104,194500,10545116930,6310,6310,6310,6310,0
20240104,194400,10545116930,6310,6310,6310,6310,0
20240104,194300,10545116930,6310,6310,6310,6310,0
20240104,194200,10545116930,6310,6310,6310,6310,0
20240104,194100,10545116930,6310,6310,6310,6310,0
20240104,194000,10545116930,6310,6310,6310,6310,0
20240104,193900,10545116930,6310,6310,6310,6310,0
20240104,193800,10545116930,6310,6310,6310,6310,0
20240104,193700,10545116930,6310,6310,6310,6310,0
20240104,193600,10545116930,6310,6310,6310,6310,0
20240104,193500,10545116930,6310,6310,6310,6310,0
20240104,193400,10545116930,6310,6310,6310,6310,0
20240104,193300,10545116930,6310,6310,6310,6310,0
20240104,193200,10545116930,6310,6310,6310,6310,0
20240104,193100,10545116930,6310,6310,6310,6310,0
20240104,193000,10545116930,6310,6310,6310,6310,0
20240104,192900,10545116930,6310,6310,6310,6310,0
20240104,192800,10545116930,6310,6310,6310,6310,0
20240104,192700,10545116930,6310,6310,6310,6310,0
20240104,192600,10545116930,6310,6310,6310,6310,0
20240104,192500,10545116930,6310,6310,6310,6310,0
20240104,192400,10545116930,6310,6310,6310,6310,0
20240104,192300,10545116930,6310,6310,6310,6310,0
20240104,192200,10545116930,6310,6310,6310,6310,0
20240104,192100,10545116930,6310,6310,6310,6310,19535
20240104,192000,10545116930,6310,6310,6310,6310,0
20240104,191900,10545116930,6310,6310,6310,6310,0
20240104,191800,10545116930,6310,6310,6310,6310,0
20240104,191700,10545116930,6310,6310,6310,6310,0
20240104,191600,10545116930,6310,6310,6310,6310,0
20240104,191500,10545116930,6310,6310,6310,6310,0
20240104,191400,10545116930,6310,6310,6310,6310,0
20240104,191300,10545116930,6310,6310,6310,6310,0
20240104,191200,10545116930,6310,6310,6310,6310,0
20240104,191100,10545116930,6310,6310,6310,6310,0
20240104,191000,10545116930,6310,6310,6310,6310,0
20240104,190900,10545116930,6310,6310,6310,6310,0
20240104,190800,10545116930,6310,6310,6310,6310,0
20240104,190700,10545116930,6310,6310,6310,6310,0
20240104,190600,10545116930,6310,6310,6310,6310,0
20240104,190500,10545116930,6310,6310,6310,6310,0
20240104,190400,10545116930,6310,6310,6310,6310,0
20240104,190300,10545116930,6310,6310,6310,6310,0
20240104,190200,10545116930,6310,6310,6310,6310,0
20240104,190100,10545116930,6310,6310,6310,6310,0
20240104,190000,10545116930,6310,6310,6310,6310,0
20240104,185900,10545116930,6310,6310,6310,6310,0
20240104,185800,10545116930,6310,6310,6310,6310,0
20240104,185700,10545116930,6310,6310,6310,6310,0
20240104,185600,10545116930,6310,6310,6310,6310,0
20240104,185500,10545116930,6310,6310,6310,6310,0
20240104,185400,10545116930,6310,6310,6310,6310,0
20240104,185300,10545116930,6310,6310,6310,6310,0
20240104,185200,10545116930,6310,6310,6310,6310,0
20240104,185100,10545116930,6310,6310,6310,6310,19535
20240104,185000,10545116930,6310,6310,6310,6310,0
20240104,184900,10545116930,6310,6310,6310,6310,0
20240104,184800,10545116930,6310,6310,6310,6310,0
20240104,184700,10545116930,6310,6310,6310,6310,0
20240104,184600,10545116930,6310,6310,6310,6310,0
20240104,184500,10545116930,6310,6310,6310,6310,0
20240104,184400,10545116930,6310,6310,6310,6310,0
20240104,184300,10545116930,6310,6310,6310,6310,0
20240104,184200,10545116930,6310,6310,6310,6310,0
20240104,184100,10545116930,6310,6310,6310,6310,0
20240104,184000,10545116930,6310,6310,6310,6310,0
20240104,183900,10545116930,6310,6310,6310,6310,0
20240104,183800,10545116930,6310,6310,6310,6310,0
20240104,183700,10545116930,6310,6310,6310,6310,0
20240104,183600,10545116930,6310,6310,6310,6310,0
20240104,183500,10545116930,6310,6310,6310,6310,0
20240104,183400,10545116930,6310,6310,6310,6310,0
20240104,183300,10545116930,6310,6310,6310,6310,0
20240104,183200,10545116930,6310,6310,6310,6310,0
20240104,183100,10545116930,6310,6310,6310,6310,0
20240104,183000,10545116930,6310,6310,6310,6310,0
20240104,182900,10545116930,6310,6310,6310,6310,0
20240104,182800,10545116930,6310,6310,6310,6310,0
20240104,182700,10545116930,6310,6310,6310,6310,0
20240104,182600,10545116930,6310,6310,6310,6310,0
20240104,182500,10545116930,6310,6310,6310,6310,0
20240104,182400,10545116930,6310,6310,6310,6310,0
20240104,182300,10545116930,6310,6310,6310,6310,0
20240104,182200,10545116930,6310,6310,6310,6310,0
20240104,182100,10545116930,6310,6310,6310,6310,19535
20240104,182000,10545116930,6310,6310,6310,6310,0
20240104,181900,10545116930,6310,6310,6310,6310,0
20240104,181800,10545116930,6310,6310,6310,6310,0
20240104,181700,10545116930,6310,6310,6310,6310,0
20240104,181600,10545116930,6310,6310,6310,6310,0
20240104,181500,10545116930,6310,6310,6310,6310,0
20240104,181400,10545116930,6310,6310,6310,6310,0
20240104,181300,10545116930,6310,6310,6310,6310,0
20240104,181200,10545116930,6310,6310,6310,6310,0
20240104,181100,10545116930,6310,6310,6310,6310,0
20240104,181000,10545116930,6310,6310,6310,6310,0
20240104,180900,10545116930,6310,6310,6310,6310,0
20240104,180800,10545116930,6310,6310,6310,6310,0
20240104,180700,10545116930,6310,6310,6310,6310,0
20240104,180600,10545116930,6310,6310,6310,6310,0
20240104,180500,10545116930,6310,6310,6310,6310,0
20240104,180400,10545116930,6310,6310,6310,6310,0
20240104,180300,10545116930,6310,6310,6310,6310,0
20240104,180200,10545116930,6310,6310,6310,6310,0
20240104,180100,10545116930,6310,6310,6310,6310,0
20240104,180000,10545116930,6310,6310,6310,6310,0
20240104,175900,10545116930,6310,6310,6310,6310,0
20240104,175800,10545116930,6310,6310,6310,6310,0
20240104,175700,10545116930,6310,6310,6310,6310,0
20240104,175600,10545116930,6310,6310,6310,6310,0
20240104,175500,10545116930,6310,6310,6310,6310,0
20240104,175400,10545116930,6310,6310,6310,6310,0
20240104,175300,10545116930,6310,6310,6310,6310,0
20240104,175200,10545116930,6310,6310,6310,6310,0
20240104,175100,10545116930,6310,6310,6310,6310,19535
20240104,175000,10545116930,6310,6310,6310,6310,0
20240104,174900,10545116930,6310,6310,6310,6310,0
20240104,174800,10545116930,6310,6310,6310,6310,0
20240104,174700,10545116930,6310,6310,6310,6310,0
20240104,174600,10545116930,6310,6310,6310,6310,0
20240104,174500,10545116930,6310,6310,6310,6310,0
20240104,174400,10545116930,6310,6310,6310,6310,0
20240104,174300,10545116930,6310,6310,6310,6310,0
20240104,174200,10545116930,6310,6310,6310,6310,0
20240104,174100,10545116930,6310,6310,6310,6310,0
20240104,174000,10545116930,6310,6310,6310,6310,0
20240104,173900,10545116930,6310,6310,6310,6310,0
20240104,173800,10545116930,6310,6310,6310,6310,0
20240104,173700,10545116930,6310,6310,6310,6310,0
20240104,173600,10545116930,6310,6310,6310,6310,0
20240104,173500,10545116930,6310,6310,6310,6310,0
20240104,173400,10545116930,6310,6310,6310,6310,0
20240104,173300,10545116930,6310,6310,6310,6310,0
20240104,173200,10545116930,6310,6310,6310,6310,0
20240104,173100,10545116930,6310,6310,6310,6310,0
20240104,173000,10545116930,6310,6310,6310,6310,0
20240104,172900,10545116930,6310,6310,6310,6310,0
20240104,172800,10545116930,6310,6310,6310,6310,0
20240104,172700,10545116930,6310,6310,6310,6310,0
20240104,172600,10545116930,6310,6310,6310,6310,0
20240104,172500,10545116930,6310,6310,6310,6310,0
20240104,172400,10545116930,6310,6310,6310,6310,0
20240104,172300,10545116930,6310,6310,6310,6310,0
20240104,172200,10545116930,6310,6310,6310,6310,0
20240104,172100,10545116930,6310,6310,6310,6310,19535
20240104,172000,10545116930,6310,6310,6310,6310,0
20240104,171900,10545116930,6310,6310,6310,6310,0
20240104,171800,10545116930,6310,6310,6310,6310,0
20240104,171700,10545116930,6310,6310,6310,6310,0
20240104,171600,10545116930,6310,6310,6310,6310,0
20240104,171500,10545116930,6310,6310,6310,6310,0
20240104,171400,10545116930,6310,6310,6310,6310,0
20240104,171300,10545116930,6310,6310,6310,6310,0
20240104,171200,10545116930,6310,6310,6310,6310,0
20240104,171100,10545116930,6310,6310,6310,6310,0
20240104,171000,10545116930,6310,6310,6310,6310,0
20240104,170900,10545116930,6310,6310,6310,6310,0
20240104,170800,10545116930,6310,6310,6310,6310,0
20240104,170700,10545116930,6310,6310,6310,6310,0
20240104,170600,10545116930,6310,6310,6310,6310,0
20240104,170500,10545116930,6310,6310,6310,6310,0
20240104,170400,10545116930,6310,6310,6310,6310,0
20240104,170300,10545116930,6310,6310,6310,6310,0
20240104,170200,10545116930,6310,6310,6310,6310,0
20240104,170100,10545116930,6310,6310,6310,6310,0
20240104,170000,10545116930,6310,6310,6310,6310,0
20240104,165900,10545116930,6310,6310,6310,6310,0
20240104,165800,10545116930,6310,6310,6310,6310,0
20240104,165700,10545116930,6310,6310,6310,6310,0
20240104,165600,10545116930,6310,6310,6310,6310,0
20240104,165500,10545116930,6310,6310,6310,6310,0
20240104,165400,10545116930,6310,6310,6310,6310,0
20240104,165300,10545116930,6310,6310,6310,6310,0
20240104,165200,10545116930,6310,6310,6310,6310,0
20240104,165100,10545116930,6310,6310,6310,6310,19535
20240104,165000,10545116930,6310,6310,6310,6310,0
20240104,164900,10545116930,6310,6310,6310,6310,0
20240104,164800,10545116930,6310,6310,6310,6310,0
20240104,164700,10545116930,6310,6310,6310,6310,0
20240104,164600,10545116930,6310,6310,6310,6310,0
20240104,164500,10545116930,6310,6310,6310,6310,0
20240104,164400,10545116930,6310,6310,6310,6310,0
20240104,164300,10545116930,6310,6310,6310,6310,0
20240104,164200,10545116930,6310,6310,6310,6310,0
20240104,164100,10545116930,6310,6310,6310,6310,0
20240104,164000,10545116930,6310,6310,6310,6310,0
20240104,163900,10545116930,6310,6310,6310,6310,0
20240104,163800,10545116930,6310,6310,6310,6310,0
20240104,163700,10545116930,6310,6310,6310,6310,0
20240104,163600,10545116930,6310,6310,6310,6310,0
20240104,163500,10545116930,6310,6310,6310,6310,0
20240104,163400,10545116930,6310,6310,6310,6310,0
20240104,163300,10545116930,6310,6310,6310,6310,0
20240104,163200,10545116930,6310,6310,6310,6310,0
20240104,163100,10545116930,6310,6310,6310,6310,0
20240104,163000,10545116930,6310,6310,6310,6310,0
20240104,162900,10545116930,6310,6310,6310,6310,0
20240104,162800,10545116930,6310,6310,6310,6310,0
20240104,162700,10545116930,6310,6310,6310,6310,0
20240104,162600,10545116930,6310,6310,6310,6310,0
20240104,162500,10545116930,6310,6310,6310,6310,0
20240104,162400,10545116930,6310,6310,6310,6310,0
20240104,162300,10545116930,6310,6310,6310,6310,0
20240104,162200,10545116930,6310,6310,6310,6310,0
20240104,162100,10545116930,6310,6310,6310,6310,19535
20240104,162000,10545116930,6310,6310,6310,6310,0
20240104,161900,10545116930,6310,6310,6310,6310,0
20240104,161800,10545116930,6310,6310,6310,6310,0
20240104,161700,10545116930,6310,6310,6310,6310,0
20240104,161600,10545116930,6310,6310,6310,6310,0
20240104,161500,10545116930,6310,6310,6310,6310,0
20240104,161400,10545116930,6310,6310,6310,6310,0
20240104,161300,10545116930,6310,6310,6310,6310,0
20240104,161200,10545116930,6310,6310,6310,6310,0
20240104,161100,10545116930,6310,6310,6310,6310,0
20240104,161000,10545116930,6310,6310,6310,6310,0
20240104,160900,10545116930,6310,6310,6310,6310,0
20240104,160800,10545116930,6310,6310,6310,6310,0
20240104,160700,10545116930,6310,6310,6310,6310,0
20240104,160600,10545116930,6310,6310,6310,6310,0
20240104,160500,10545116930,6310,6310,6310,6310,0
20240104,160400,10545116930,6310,6310,6310,6310,0
20240104,160300,10545116930,6310,6310,6310,6310,0
20240104,160200,10545116930,6310,6310,6310,6310,0
20240104,160100,10545116930,6310,6310,6310,6310,0
20240104,160000,10545116930,6310,6310,6310,6310,0
20240104,155900,10545116930,6310,6310,6310,6310,0
20240104,155800,10545116930,6310,6310,6310,6310,0
20240104,155700,10545116930,6310,6310,6310,6310,0
20240104,155600,10545116930,6310,6310,6310,6310,0
20240104,155500,10545116930,6310,6310,6310,6310,0
20240104,155400,10545116930,6310,6310,6310,6310,0
20240104,155300,10545116930,6310,6310,6310,6310,0
20240104,155200,10545116930,6310,6310,6310,6310,0
20240104,155100,10545116930,6310,6310,6310,6310,19535
20240104,155000,10545116930,6310,6310,6310,6310,0
20240104,154900,10545116930,6310,6310,6310,6310,0
20240104,154800,10545116930,6310,6310,6310,6310,0
20240104,154700,10545116930,6310,6310,6310,6310,0
20240104,154600,10545116930,6310,6310,6310,6310,0
20240104,154500,10545116930,6310,6310,6310,6310,0
20240104,154400,10545116930,6310,6310,6310,6310,0
20240104,154300,10545116930,6310,6310,6310,6310,0
20240104,154200,10545116930,6310,6310,6310,6310,0
20240104,154100,10545116930,6310,6310,6310,6310,0
20240104,154000,10545116930,6310,6310,6310,6310,0
20240104,153900,10545116930,6310,6310,6310,6310,0
20240104,153800,10545116930,6310,6310,6310,6310,0
20240104,153700,10545116930,6310,6310,6310,6310,0
20240104,153600,10545116930,6310,6310,6310,6310,0
20240104,153500,10545116930,6310,6310,6310,6310,0
20240104,153400,10545116930,6310,6310,6310,6310,0
20240104,153300,10545116930,6310,6310,6310,6310,0
20240104,153200,10545116930,6310,6310,6310,6310,0
20240104,153100,10545116930,6310,6310,6310,6310,0
20240104,153000,10545116930,6310,6310,6310,6310,19535
20240104,152900,10421851080,6280,6280,6280,6280,0
20240104,152800,10421851080,6280,6280,6280,6280,0
20240104,152700,10421851080,6280,6280,6280,6280,0
20240104,152600,10421851080,6280,6280,6280,6280,0
20240104,152500,10421851080,6280,6280,6280,6280,0
20240104,152400,10421851080,6280,6280,6280,6280,0
20240104,152300,10421851080,6280,6280,6280,6280,0
20240104,152200,10421851080,6280,6280,6280,6280,0
20240104,152100,10421851080,6280,6280,6280,6280,0
20240104,152000,10421851080,6280,6280,6280,6280,0
20240104,151900,10421851080,6280,6280,6280,6260,7288
20240104,151800,10376117070,6280,6280,6290,6280,2153
20240104,151700,10362586390,6290,6290,6300,6280,3082
20240104,151600,10343207290,6280,6280,6290,6280,88
20240104,151500,10342654460,6310,6310,6310,6280,4001
20240104,151400,10317456300,6310,6300,6340,6290,6250
20240104,151300,10277945950,6300,6290,6320,6290,899
20240104,151200,10272283140,6330,6280,6330,6280,6501
20240104,151100,10231356470,6280,6280,6290,6280,580
20240104,151000,10227709970,6290,6270,6290,6260,8456
20240104,150900,10174688950,6260,6270,6280,6260,3777
20240104,150800,10150997210,6280,6290,6290,6270,2054
20240104,150700,10138092770,6280,6290,6300,6280,1564
20240104,150600,10128261810,6300,6290,6300,6280,1490
20240104,150500,10118889060,6300,6280,6300,6270,3740
20240104,150400,10095400830,6280,6300,6300,6270,3195
20240104,150300,10075317000,6300,6300,6320,6270,12197
20240104,150200,9998608310,6310,6310,6320,6310,6522
20240104,150100,9957449440,6310,6320,6330,6310,4522
20240104,150000,9928868030,6330,6340,6350,6320,2909
20240104,145900,9910459750,6340,6330,6350,6330,3503
20240104,145800,9888237620,6330,6340,6360,6330,2744
20240104,145700,9870829250,6330,6330,6330,6330,2124
20240104,145600,9857384330,6330,6340,6340,6330,594
20240104,145500,9853619430,6340,6330,6350,6330,2578
20240104,145400,9837275580,6330,6330,6340,6330,5013
20240104,145300,9805531360,6330,6340,6340,6330,1677
20240104,145200,9794901200,6340,6340,6340,6340,2369
20240104,145100,9779881740,6350,6340,6350,6340,2028
20240104,145000,9767010160,6350,6350,6350,6340,557
20240104,144900,9763475560,6340,6330,6350,6330,2335
20240104,144800,9748672600,6330,6340,6350,6330,2896
20240104,144700,9730312540,6340,6350,6350,6340,2262
20240104,144600,9715969460,6340,6380,6380,6340,6937
20240104,144500,9671847530,6380,6380,6380,6370,1843
20240104,144400,9660096730,6380,6360,6390,6360,7255
20240104,144300,9613828290,6360,6370,6370,6360,8346
20240104,144200,9560694480,6370,6360,6380,6360,3530
20240104,144100,9538218870,6360,6320,6360,6320,4390
20240104,144000,9510361400,6330,6320,6330,6320,4236
20240104,143900,9483581900,6320,6310,6320,6310,211
20240104,143800,9482249000,6300,6300,6320,6290,2385
20240104,143700,9467219590,6290,6300,6300,6290,4305
20240104,143600,9440102410,6310,6320,6330,6310,7559
20240104,143500,9392345990,6330,6330,6330,6320,2109
20240104,143400,9379014360,6330,6330,6340,6330,2481
20240104,143300,9363306260,6330,6330,6340,6330,4428
20240104,143200,9335270290,6330,6340,6340,6330,2974
20240104,143100,9316442910,6340,6340,6340,6330,498
20240104,143000,9313287900,6340,6340,6350,6340,1151
20240104,142900,9305990360,6340,6330,6340,6330,2368
20240104,142800,9290993550,6330,6340,6340,6330,6553
20240104,142700,9249500400,6340,6370,6370,6340,4914
20240104,142600,9218295730,6370,6340,6370,6340,3522
20240104,142500,9195897110,6350,6340,6350,6340,2869
20240104,142400,9177705820,6340,6360,6360,6340,9339
20240104,142300,9118426120,6360,6370,6370,6350,7701
20240104,142200,9069461740,6370,6380,6390,6350,9694
20240104,142100,9007696340,6390,6380,6400,6380,5341
20240104,142000,8973579820,6380,6400,6410,6370,8420
20240104,141900,8919792440,6410,6410,6430,6390,45017
20240104,141800,8631102720,6410,6360,6410,6350,39560
20240104,141700,8378338100,6360,6360,6370,6360,4088
20240104,141600,8352325900,6360,6360,6370,6350,3958
20240104,141500,8327158340,6350,6330,6350,6330,4567
20240104,141400,8298189720,6330,6360,6360,6330,4148
20240104,141300,8271879820,6360,6340,6360,6340,5561
20240104,141200,8236571960,6340,6330,6350,6330,1673
20240104,141100,8225965980,6330,6340,6350,6330,8283
20240104,141000,8173477780,6340,6330,6350,6330,1049
20240104,140900,8166833700,6330,6370,6370,6330,5973
20240104,140800,8128854360,6360,6380,6380,6360,11878
20240104,140700,8053213650,6380,6360,6380,6350,13191
20240104,140600,7969209830,6360,6310,6360,6310,11175
20240104,140500,7898363160,6300,6320,6320,6300,2087
20240104,140400,7885186940,6320,6330,6330,6320,1417
20240104,140300,7876230700,6320,6310,6330,6300,2081
20240104,140200,7863098360,6300,6320,6320,6300,1351
20240104,140100,7854575620,6310,6290,6320,6290,1070
20240104,140000,7847831790,6290,6290,6310,6280,2806
20240104,135900,7830195300,6290,6290,6300,6290,3865
20240104,135800,7805850820,6280,6280,6300,6270,2155
20240104,135700,7792317950,6280,6270,6280,6270,2435
20240104,135600,7777045350,6270,6280,6280,6270,3807
20240104,135500,7753153270,6280,6280,6290,6280,932
20240104,135400,7747299910,6280,6290,6290,6280,2250
20240104,135300,7733163990,6290,6290,6290,6280,1785
20240104,135200,7721937990,6290,6290,6290,6290,415
20240104,135100,7719327640,6290,6280,6300,6280,1111
20240104,135000,7712344770,6280,6300,6310,6280,8949
20240104,134900,7656071150,6300,6310,6310,6300,2032
20240104,134800,7643256370,6310,6310,6310,6300,1143
20240104,134700,7636049160,6300,6310,6310,6300,4784
20240104,134600,7605885790,6310,6320,6320,6310,3264
20240104,134500,7585278450,6320,6330,6330,6320,1814
20240104,134400,7573810750,6330,6340,6340,6330,1951
20240104,134300,7561459410,6340,6360,6370,6340,4225
20240104,134200,7534628070,6360,6350,6360,6340,2264
20240104,134100,7520247990,6350,6330,6360,6330,3089
20240104,134000,7500652510,6330,6330,6330,6320,1291
20240104,133900,7492489450,6330,6330,6330,6320,1740
20240104,133800,7481489020,6330,6320,6330,6320,1844
20240104,133700,7469826270,6320,6330,6330,6320,4558
20240104,133600,7440995530,6320,6380,6390,6310,26016
20240104,133500,7275067970,6380,6360,6380,6340,21587
20240104,133400,7137625530,6350,6350,6350,6330,14518
20240104,133300,7045540240,6340,6290,6350,6290,8815
20240104,133200,6989678930,6320,6300,6320,6250,7751
20240104,133100,6941024730,6300,6310,6320,6290,4195
20240104,133000,6914569190,6320,6310,6330,6310,2164
20240104,132900,6900893510,6310,6290,6320,6290,1378
20240104,132800,6892194110,6290,6280,6290,6280,619
20240104,132700,6888306690,6280,6280,6300,6270,3192
20240104,132600,6868225360,6280,6300,6300,6280,1105
20240104,132500,6861278140,6300,6280,6300,6280,1510
20240104,132400,6851775590,6280,6300,6320,6280,2421
20240104,132300,6836515190,6280,6300,6310,6280,2485
20240104,132200,6820853940,6310,6270,6310,6250,6935
20240104,132100,6777340980,6280,6250,6280,6250,2384
20240104,132000,6762431360,6260,6260,6270,6250,3260
20240104,131900,6742030230,6260,6260,6280,6260,1623
20240104,131800,6731860370,6280,6280,6280,6260,3346
20240104,131700,6710886570,6280,6290,6290,6270,3942
20240104,131600,6686142610,6290,6280,6290,6280,1235
20240104,131500,6678384260,6300,6290,6310,6280,4560
20240104,131400,6649709030,6310,6270,6310,6270,4438
20240104,131300,6621767290,6280,6300,6300,6280,7093
20240104,131200,6577191240,6300,6310,6310,6300,1762
20240104,131100,6566086900,6310,6320,6320,6310,2058
20240104,131000,6553090270,6320,6320,6320,6300,1735
20240104,130900,6542144300,6330,6330,6330,6320,2027
20240104,130800,6529316800,6330,6340,6340,6330,2096
20240104,130700,6516045150,6330,6330,6340,6330,3808
20240104,130600,6491933760,6330,6300,6340,6300,7584
20240104,130500,6444066790,6280,6280,6300,6280,1321
20240104,130400,6435760020,6280,6300,6300,6280,7512
20240104,130300,6388523860,6300,6310,6310,6290,2178
20240104,130200,6374800450,6300,6340,6340,6300,15385
20240104,130100,6277707890,6340,6330,6360,6330,6886
20240104,130000,6234028080,6340,6330,6340,6320,6554
20240104,125900,6192537130,6350,6350,6360,6330,8417
20240104,125800,6139135350,6350,6350,6360,6330,10821
20240104,125700,6070485580,6350,6360,6360,6340,10841
20240104,125600,6001640120,6360,6330,6370,6330,48711
20240104,125500,5692388880,6330,6330,6340,6330,8504
20240104,125400,5638555380,6330,6320,6340,6320,5579
20240104,125300,5603241950,6330,6340,6340,6320,21479
20240104,125200,5467263310,6330,6300,6340,6300,17414
20240104,125100,5357106750,6300,6300,6320,6300,4743
20240104,125000,5327193640,6300,6290,6310,6290,1718
20240104,124900,5316371300,6280,6300,6300,6280,1796
20240104,124800,5305091550,6290,6290,6320,6280,13274
20240104,124700,5221405320,6280,6290,6300,6280,3169
20240104,124600,5201479530,6290,6300,6310,6290,3742
20240104,124500,5177916970,6310,6290,6310,6270,3984
20240104,124400,5152830330,6290,6300,6300,6290,1527
20240104,124300,5143217730,6300,6300,6320,6290,3546
20240104,124200,5120858730,6300,6300,6320,6290,8628
20240104,124100,5066443280,6300,6270,6300,6270,3507
20240104,124000,5044380580,6270,6280,6280,6270,2335
20240104,123900,5029737410,6260,6280,6280,6260,1938
20240104,123800,5017586040,6280,6260,6290,6250,5363
20240104,123700,4983966030,6260,6280,6300,6260,4638
20240104,123600,4954825990,6280,6300,6300,6280,6583
20240104,123500,4913395430,6290,6300,6310,6290,14840
20240104,123400,4819846140,6290,6280,6310,6270,19443
20240104,123300,4697438300,6280,6230,6290,6230,6971
20240104,123200,4653807700,6230,6230,6230,6230,11
20240104,123100,4653739170,6240,6230,6240,6200,6191
20240104,123000,4615247630,6220,6230,6230,6220,727
20240104,122900,4610725680,6220,6240,6240,6220,890
20240104,122800,4605183620,6230,6230,6240,6230,1448
20240104,122700,4596160580,6250,6220,6250,6220,1297
20240104,122600,4588067330,6250,6230,6250,6220,1328
20240104,122500,4579789310,6250,6240,6250,6230,2722
20240104,122400,4562805590,6230,6230,6240,6220,1055
20240104,122300,4556232450,6230,6230,6230,6220,183
20240104,122200,4555092370,6220,6220,6220,6210,1125
20240104,122100,4548103870,6210,6210,6210,6210,840
20240104,122000,4542887470,6210,6210,6210,6210,624
20240104,121900,4539012430,6210,6210,6230,6210,2138
20240104,121800,4525724990,6210,6220,6230,6210,1736
20240104,121700,4514930900,6230,6220,6230,6210,2455
20240104,121600,4499667540,6220,6230,6230,6220,1645
20240104,121500,4489427030,6230,6220,6230,6220,296
20240104,121400,4487583740,6230,6220,6230,6220,1109
20240104,121300,4480685130,6210,6200,6220,6200,1251
20240104,121200,4472915520,6200,6200,6210,6190,1649
20240104,121100,4462676900,6190,6220,6220,6190,12703
20240104,121000,4383888570,6210,6240,6240,6210,7946
20240104,120900,4334483900,6240,6240,6240,6230,938
20240104,120800,4328632680,6240,6240,6240,6230,1733
20240104,120700,4317833160,6230,6260,6260,6230,1630
20240104,120600,4307652210,6260,6250,6270,6250,1638
20240104,120500,4297411450,6260,6270,6270,6250,2258
20240104,120400,4283287730,6270,6280,6290,6260,10027
20240104,120300,4220298530,6280,6240,6280,6240,5177
20240104,120200,4187897090,6250,6230,6250,6230,4045
20240104,120100,4162673520,6230,6230,6240,6220,5278
20240104,120000,4129784620,6240,6240,6240,6220,7402
20240104,115900,4083676900,6240,6270,6270,6230,9486
20240104,115800,4024390930,6270,6260,6280,6260,5793
20240104,115700,3988094250,6250,6260,6280,6250,11311
20240104,115600,3917247120,6290,6300,6300,6260,33875
20240104,115500,3704475060,6290,6260,6310,6260,43556
20240104,115400,3430311700,6270,6270,6290,6250,34374
20240104,115300,3214669050,6250,6280,6290,6230,30908
20240104,115200,3020928940,6290,6180,6290,6170,64794
20240104,115100,2616535030,6170,6190,6190,6170,2834
20240104,115000,2599010900,6190,6200,6200,6190,483
20240104,114900,2596020950,6200,6200,6200,6190,826
20240104,114800,2590904820,6190,6200,6200,6180,3458
20240104,114700,2569521250,6200,6190,6200,6180,917
20240104,114600,2563841560,6180,6200,6200,6180,2819
20240104,114500,2546385320,6190,6210,6210,6190,3384
20240104,114400,2525404410,6210,6200,6210,6200,2922
20240104,114300,2507274410,6200,6200,6200,6190,6411
20240104,114200,2467532290,6190,6180,6200,6180,1252
20240104,114100,2459782000,6180,6170,6180,6170,2182
20240104,114000,2446304180,6180,6190,6190,6170,8762
20240104,113900,2392111180,6200,6190,6200,6190,3017
20240104,113800,2373418780,6190,6190,6200,6190,1456
20240104,113700,2364398530,6190,6200,6210,6190,5293
20240104,113600,2331592780,6190,6200,6210,6190,8090
20240104,113500,2281431810,6210,6190,6210,6180,9099
20240104,113400,2225012840,6190,6180,6200,6170,7731
20240104,113300,2177233850,6190,6170,6210,6170,15512
20240104,113200,2081169960,6170,6180,6190,6170,9074
20240104,113100,2025075370,6180,6160,6180,6160,10793
20240104,113000,1958448990,6160,6130,6170,6130,11198
20240104,112900,1889567650,6120,6130,6150,6120,1571
20240104,112800,1879928790,6140,6130,6140,6130,1063
20240104,112700,1873405350,6130,6130,6140,6120,931
20240104,112600,1867694080,6130,6130,6130,6120,447
20240104,112500,1864955020,6120,6130,6130,6110,569
20240104,112400,1861470250,6130,6120,6130,6110,1278
20240104,112300,1853649960,6110,6120,6120,6110,420
20240104,112200,1851081560,6120,6110,6120,6110,295
20240104,112100,1849279090,6110,6100,6110,6100,279
20240104,112000,1847576870,6100,6100,6110,6100,963
20240104,111900,1841702560,6100,6090,6100,6090,198
20240104,111800,1840494770,6100,6100,6100,6100,132
20240104,111700,1839689570,6100,6100,6100,6100,182
20240104,111600,1838579370,6090,6090,6090,6090,465
20240104,111500,1835747520,6090,6090,6090,6080,281
20240104,111400,1834037730,6100,6100,6100,6100,330
20240104,111300,1832024730,6080,6080,6100,6080,498
20240104,111200,1828996870,6080,6080,6080,6080,113
20240104,111100,1828309830,6080,6080,6080,6080,4
20240104,111000,1828285510,6080,6080,6080,6080,0
20240104,110900,1828285510,6080,6080,6080,6070,1418
20240104,110800,1819668970,6080,6070,6080,6070,730
20240104,110700,1815236770,6070,6070,6070,6070,668
20240104,110600,1811182010,6070,6060,6070,6060,1292
20240104,110500,1803339660,6070,6090,6090,6060,8009
20240104,110400,1754723850,6080,6090,6090,6080,3190
20240104,110300,1735308940,6090,6090,6090,6090,487
20240104,110200,1732343110,6090,6090,6090,6080,861
20240104,110100,1727105520,6100,6100,6100,6090,108
20240104,110000,1726446810,6100,6100,6110,6080,2033
20240104,105900,1714068330,6110,6100,6110,6100,439
20240104,105800,1711390330,6110,6090,6110,6090,978
20240104,105700,1705430910,6090,6080,6090,6080,461
20240104,105600,1702625430,6080,6070,6080,6070,1275
20240104,105500,1694880440,6070,6080,6080,6070,3989
20240104,105400,1670649500,6080,6090,6090,6080,400
20240104,105300,1668216700,6080,6070,6090,6070,470
20240104,105200,1665361270,6070,6090,6090,6070,389
20240104,105100,1662997380,6090,6070,6090,6070,1155
20240104,105000,1655985010,6070,6080,6080,6070,10928
20240104,104900,1589576650,6080,6090,6090,6080,5256
20240104,104800,1557586310,6090,6090,6100,6090,3361
20240104,104700,1537117320,6090,6110,6110,6090,2251
20240104,104600,1523382470,6120,6110,6120,6100,441
20240104,104500,1520691810,6110,6120,6120,6110,877
20240104,104400,1515332990,6120,6120,6130,6120,1372
20240104,104300,1506936330,6120,6120,6130,6120,1109
20240104,104200,1500148210,6120,6120,6120,6120,71
20240104,104100,1499713690,6120,6120,6140,6120,1833
20240104,104000,1488486570,6120,6130,6140,6120,3487
20240104,103900,1467130040,6130,6130,6130,6130,442
20240104,103800,1464420580,6130,6130,6140,6120,3726
20240104,103700,1441579340,6130,6150,6150,6130,1602
20240104,103600,1431740440,6160,6180,6190,6150,6220
20240104,103500,1393347840,6180,6170,6180,6160,5005
20240104,103400,1362477850,6170,6150,6170,6130,8473
20240104,103300,1310317560,6150,6140,6150,6140,3222
20240104,103200,1290524980,6120,6140,6140,6120,1171
20240104,103100,1283339340,6150,6140,6150,6140,969
20240104,103000,1277387630,6140,6140,6150,6130,3076
20240104,102900,1258511130,6130,6140,6140,6130,2500
20240104,102800,1243171200,6140,6130,6150,6120,5959
20240104,102700,1206594900,6120,6110,6130,6110,2407
20240104,102600,1191865200,6110,6110,6120,6110,430
20240104,102500,1189237290,6110,6110,6120,6110,1945
20240104,102400,1177353330,6110,6100,6110,6100,549
20240104,102300,1173999490,6100,6110,6110,6100,651
20240104,102200,1170027690,6110,6100,6110,6100,1187
20240104,102100,1162780430,6090,6090,6110,6090,736
20240104,102000,1158297930,6090,6090,6110,6090,2336
20240104,101900,1144051560,6090,6090,6100,6080,1309
20240104,101800,1136088390,6090,6090,6090,6090,1345
20240104,101700,1127897340,6090,6060,6090,6060,961
20240104,101600,1122059700,6060,6060,6070,6060,657
20240104,101500,1118073620,6070,6080,6080,6070,915
20240104,101400,1112519420,6070,6080,6100,6070,1252
20240104,101300,1104892910,6080,6080,6080,6080,1111
20240104,101200,1098138030,6070,6070,6100,6070,3379
20240104,101100,1077626100,6070,6110,6110,6070,2570
20240104,101000,1061967950,6110,6100,6120,6100,5753
20240104,100900,1026848640,6070,6090,6100,6070,3173
20240104,100800,1007499860,6090,6080,6090,6080,2474
20240104,100700,992435710,6060,6080,6080,6060,678
20240104,100600,988317130,6060,6060,6060,6060,426
20240104,100500,985735570,6050,6070,6070,6050,13891
20240104,100400,901616850,6070,6070,6070,6060,1124
20240104,100300,894800360,6070,6070,6070,6060,747
20240104,100200,890267370,6060,6080,6090,6060,1072
20240104,100100,883752220,6080,6070,6080,6060,1494
20240104,100000,874696870,6070,6070,6070,6070,13
20240104,095900,874617960,6060,6060,6080,6060,839
20240104,095800,869533600,6060,6080,6080,6060,1158
20240104,095700,862505190,6080,6070,6080,6070,686
20240104,095600,858338790,6070,6070,6070,6070,0
20240104,095500,858338790,6070,6070,6070,6060,332
20240104,095400,856326810,6060,6070,6090,6060,1216
20240104,095300,848946840,6090,6090,6090,6070,109
20240104,095200,848283050,6090,6070,6090,6070,855
20240104,095100,843080080,6070,6070,6090,6070,357
20240104,095000,840912430,6090,6090,6090,6080,1111
20240104,094900,834155450,6090,6080,6090,6060,445
20240104,094800,831452410,6090,6080,6090,6070,1438
20240104,094700,822708930,6090,6080,6100,6070,8422
20240104,094600,771343200,6080,6060,6080,6050,11444
20240104,094500,701980460,6060,6040,6060,6040,2618
20240104,094400,686147160,6030,6040,6050,6030,2050
20240104,094300,673765470,6040,6030,6040,6010,2305
20240104,094200,659853630,6030,6030,6040,6030,116
20240104,094100,659154050,6030,6030,6040,6030,580
20240104,094000,655653640,6040,6010,6040,6010,394
20240104,093900,653278440,6010,6020,6020,6010,1321
20240104,093800,645334240,6040,6020,6040,6020,977
20240104,093700,639452480,6020,6020,6020,6020,228
20240104,093600,638079920,6020,6020,6030,6020,7662
20240104,093500,591950660,6030,6040,6050,6030,2086
20240104,093400,579369090,6040,6040,6050,6030,857
20240104,093300,574192230,6040,6040,6040,6030,984
20240104,093200,568251240,6030,6020,6030,6020,4323
20240104,093100,542217950,6020,6000,6020,5990,968
20240104,093000,536406130,6010,6000,6010,6000,576
20240104,092900,532946340,6000,5980,6000,5980,763
20240104,092800,528383540,5980,6000,6000,5980,1322
20240104,092700,520466410,5990,5990,6000,5990,1361
20240104,092600,512313910,5990,6000,6000,5990,2474
20240104,092500,497492850,6000,6010,6010,5990,2782
20240104,092400,480802840,6020,6020,6020,6010,431
20240104,092300,478211820,6020,6010,6020,5990,397
20240104,092200,475829010,6010,6000,6020,5990,686
20240104,092100,471715730,5990,6010,6010,5990,7672
20240104,092000,425687430,6020,6030,6030,6010,1987
20240104,091900,413738250,6030,6020,6040,6010,464
20240104,091800,410944880,6020,6030,6040,6020,2243
20240104,091700,397430020,6040,6030,6040,6030,1343
20240104,091600,389327530,6030,6040,6040,6020,1386
20240104,091500,380967000,6040,6040,6040,6010,1100
20240104,091400,374326420,6010,6000,6030,5990,3605
20240104,091300,352655840,6000,6000,6010,5990,2528
20240104,091200,337498440,6010,6000,6010,5990,2723
20240104,091100,321159530,6000,6000,6000,5970,297
20240104,091000,319379300,6000,5970,6000,5960,5523
20240104,090900,286400500,5970,5980,6000,5970,717
20240104,090800,282116350,5990,5970,6000,5970,796
20240104,090700,277359550,5970,5950,6000,5950,5090
20240104,090600,247018150,5950,5960,5970,5950,3015
20240104,090500,229055040,5960,5990,5990,5960,4495
20240104,090400,202235080,5990,6000,6000,5990,1042
20240104,090300,195983580,6000,6000,6000,6000,2204
20240104,090200,182759580,6000,6000,6010,5940,10435
20240104,090100,120283730,5970,5970,5970,5940,5393
20240104,090000,88159800,5970,6000,6000,5930,14679