stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,211400,26500804015,4005,4005,4005,4005,87503
20240102,211300,26500804015,4005,4005,4005,4005,0
20240102,211200,26500804015,4005,4005,4005,4005,0
20240102,211100,26500804015,4005,4005,4005,4005,0
20240102,211000,26500804015,4005,4005,4005,4005,0
20240102,210900,26500804015,4005,4005,4005,4005,0
20240102,210800,26500804015,4005,4005,4005,4005,0
20240102,210700,26500804015,4005,4005,4005,4005,0
20240102,210600,26500804015,4005,4005,4005,4005,0
20240102,210500,26500804015,4005,4005,4005,4005,0
20240102,210400,26500804015,4005,4005,4005,4005,0
20240102,210300,26500804015,4005,4005,4005,4005,0
20240102,210200,26500804015,4005,4005,4005,4005,0
20240102,210100,26500804015,4005,4005,4005,4005,0
20240102,210000,26500804015,4005,4005,4005,4005,0
20240102,205900,26500804015,4005,4005,4005,4005,0
20240102,205800,26500804015,4005,4005,4005,4005,0
20240102,205700,26500804015,4005,4005,4005,4005,0
20240102,205600,26500804015,4005,4005,4005,4005,0
20240102,205500,26500804015,4005,4005,4005,4005,0
20240102,205400,26500804015,4005,4005,4005,4005,0
20240102,205300,26500804015,4005,4005,4005,4005,0
20240102,205200,26500804015,4005,4005,4005,4005,0
20240102,205100,26500804015,4005,4005,4005,4005,0
20240102,205000,26500804015,4005,4005,4005,4005,0
20240102,204900,26500804015,4005,4005,4005,4005,0
20240102,204800,26500804015,4005,4005,4005,4005,0
20240102,204700,26500804015,4005,4005,4005,4005,0
20240102,204600,26500804015,4005,4005,4005,4005,0
20240102,204500,26500804015,4005,4005,4005,4005,0
20240102,204400,26500804015,4005,4005,4005,4005,87503
20240102,204300,26500804015,4005,4005,4005,4005,0
20240102,204200,26500804015,4005,4005,4005,4005,0
20240102,204100,26500804015,4005,4005,4005,4005,0
20240102,204000,26500804015,4005,4005,4005,4005,0
20240102,203900,26500804015,4005,4005,4005,4005,0
20240102,203800,26500804015,4005,4005,4005,4005,0
20240102,203700,26500804015,4005,4005,4005,4005,0
20240102,203600,26500804015,4005,4005,4005,4005,0
20240102,203500,26500804015,4005,4005,4005,4005,0
20240102,203400,26500804015,4005,4005,4005,4005,0
20240102,203300,26500804015,4005,4005,4005,4005,0
20240102,203200,26500804015,4005,4005,4005,4005,0
20240102,203100,26500804015,4005,4005,4005,4005,0
20240102,203000,26500804015,4005,4005,4005,4005,0
20240102,202900,26500804015,4005,4005,4005,4005,0
20240102,202800,26500804015,4005,4005,4005,4005,0
20240102,202700,26500804015,4005,4005,4005,4005,0
20240102,202600,26500804015,4005,4005,4005,4005,0
20240102,202500,26500804015,4005,4005,4005,4005,0
20240102,202400,26500804015,4005,4005,4005,4005,0
20240102,202300,26500804015,4005,4005,4005,4005,0
20240102,202200,26500804015,4005,4005,4005,4005,0
20240102,202100,26500804015,4005,4005,4005,4005,0
20240102,202000,26500804015,4005,4005,4005,4005,0
20240102,201900,26500804015,4005,4005,4005,4005,0
20240102,201800,26500804015,4005,4005,4005,4005,0
20240102,201700,26500804015,4005,4005,4005,4005,0
20240102,201600,26500804015,4005,4005,4005,4005,0
20240102,201500,26500804015,4005,4005,4005,4005,0
20240102,201400,26500804015,4005,4005,4005,4005,87503
20240102,201300,26500804015,4005,4005,4005,4005,0
20240102,201200,26500804015,4005,4005,4005,4005,0
20240102,201100,26500804015,4005,4005,4005,4005,0
20240102,201000,26500804015,4005,4005,4005,4005,0
20240102,200900,26500804015,4005,4005,4005,4005,0
20240102,200800,26500804015,4005,4005,4005,4005,0
20240102,200700,26500804015,4005,4005,4005,4005,0
20240102,200600,26500804015,4005,4005,4005,4005,0
20240102,200500,26500804015,4005,4005,4005,4005,0
20240102,200400,26500804015,4005,4005,4005,4005,0
20240102,200300,26500804015,4005,4005,4005,4005,0
20240102,200200,26500804015,4005,4005,4005,4005,0
20240102,200100,26500804015,4005,4005,4005,4005,0
20240102,200000,26500804015,4005,4005,4005,4005,0
20240102,195900,26500804015,4005,4005,4005,4005,0
20240102,195800,26500804015,4005,4005,4005,4005,0
20240102,195700,26500804015,4005,4005,4005,4005,0
20240102,195600,26500804015,4005,4005,4005,4005,0
20240102,195500,26500804015,4005,4005,4005,4005,0
20240102,195400,26500804015,4005,4005,4005,4005,0
20240102,195300,26500804015,4005,4005,4005,4005,0
20240102,195200,26500804015,4005,4005,4005,4005,0
20240102,195100,26500804015,4005,4005,4005,4005,0
20240102,195000,26500804015,4005,4005,4005,4005,0
20240102,194900,26500804015,4005,4005,4005,4005,0
20240102,194800,26500804015,4005,4005,4005,4005,0
20240102,194700,26500804015,4005,4005,4005,4005,0
20240102,194600,26500804015,4005,4005,4005,4005,0
20240102,194500,26500804015,4005,4005,4005,4005,0
20240102,194400,26500804015,4005,4005,4005,4005,87503
20240102,194300,26500804015,4005,4005,4005,4005,0
20240102,194200,26500804015,4005,4005,4005,4005,0
20240102,194100,26500804015,4005,4005,4005,4005,0
20240102,194000,26500804015,4005,4005,4005,4005,0
20240102,193900,26500804015,4005,4005,4005,4005,0
20240102,193800,26500804015,4005,4005,4005,4005,0
20240102,193700,26500804015,4005,4005,4005,4005,0
20240102,193600,26500804015,4005,4005,4005,4005,0
20240102,193500,26500804015,4005,4005,4005,4005,0
20240102,193400,26500804015,4005,4005,4005,4005,0
20240102,193300,26500804015,4005,4005,4005,4005,0
20240102,193200,26500804015,4005,4005,4005,4005,0
20240102,193100,26500804015,4005,4005,4005,4005,0
20240102,193000,26500804015,4005,4005,4005,4005,0
20240102,192900,26500804015,4005,4005,4005,4005,0
20240102,192800,26500804015,4005,4005,4005,4005,0
20240102,192700,26500804015,4005,4005,4005,4005,0
20240102,192600,26500804015,4005,4005,4005,4005,0
20240102,192500,26500804015,4005,4005,4005,4005,0
20240102,192400,26500804015,4005,4005,4005,4005,0
20240102,192300,26500804015,4005,4005,4005,4005,0
20240102,192200,26500804015,4005,4005,4005,4005,0
20240102,192100,26500804015,4005,4005,4005,4005,0
20240102,192000,26500804015,4005,4005,4005,4005,0
20240102,191900,26500804015,4005,4005,4005,4005,0
20240102,191800,26500804015,4005,4005,4005,4005,0
20240102,191700,26500804015,4005,4005,4005,4005,0
20240102,191600,26500804015,4005,4005,4005,4005,0
20240102,191500,26500804015,4005,4005,4005,4005,0
20240102,191400,26500804015,4005,4005,4005,4005,87503
20240102,191300,26500804015,4005,4005,4005,4005,0
20240102,191200,26500804015,4005,4005,4005,4005,0
20240102,191100,26500804015,4005,4005,4005,4005,0
20240102,191000,26500804015,4005,4005,4005,4005,0
20240102,190900,26500804015,4005,4005,4005,4005,0
20240102,190800,26500804015,4005,4005,4005,4005,0
20240102,190700,26500804015,4005,4005,4005,4005,0
20240102,190600,26500804015,4005,4005,4005,4005,0
20240102,190500,26500804015,4005,4005,4005,4005,0
20240102,190400,26500804015,4005,4005,4005,4005,0
20240102,190300,26500804015,4005,4005,4005,4005,0
20240102,190200,26500804015,4005,4005,4005,4005,0
20240102,190100,26500804015,4005,4005,4005,4005,0
20240102,190000,26500804015,4005,4005,4005,4005,0
20240102,185900,26500804015,4005,4005,4005,4005,0
20240102,185800,26500804015,4005,4005,4005,4005,0
20240102,185700,26500804015,4005,4005,4005,4005,0
20240102,185600,26500804015,4005,4005,4005,4005,0
20240102,185500,26500804015,4005,4005,4005,4005,0
20240102,185400,26500804015,4005,4005,4005,4005,0
20240102,185300,26500804015,4005,4005,4005,4005,0
20240102,185200,26500804015,4005,4005,4005,4005,0
20240102,185100,26500804015,4005,4005,4005,4005,0
20240102,185000,26500804015,4005,4005,4005,4005,0
20240102,184900,26500804015,4005,4005,4005,4005,0
20240102,184800,26500804015,4005,4005,4005,4005,0
20240102,184700,26500804015,4005,4005,4005,4005,0
20240102,184600,26500804015,4005,4005,4005,4005,0
20240102,184500,26500804015,4005,4005,4005,4005,0
20240102,184400,26500804015,4005,4005,4005,4005,87503
20240102,184300,26500804015,4005,4005,4005,4005,0
20240102,184200,26500804015,4005,4005,4005,4005,0
20240102,184100,26500804015,4005,4005,4005,4005,0
20240102,184000,26500804015,4005,4005,4005,4005,0
20240102,183900,26500804015,4005,4005,4005,4005,0
20240102,183800,26500804015,4005,4005,4005,4005,0
20240102,183700,26500804015,4005,4005,4005,4005,0
20240102,183600,26500804015,4005,4005,4005,4005,0
20240102,183500,26500804015,4005,4005,4005,4005,0
20240102,183400,26500804015,4005,4005,4005,4005,0
20240102,183300,26500804015,4005,4005,4005,4005,0
20240102,183200,26500804015,4005,4005,4005,4005,0
20240102,183100,26500804015,4005,4005,4005,4005,0
20240102,183000,26500804015,4005,4005,4005,4005,0
20240102,182900,26500804015,4005,4005,4005,4005,0
20240102,182800,26500804015,4005,4005,4005,4005,0
20240102,182700,26500804015,4005,4005,4005,4005,0
20240102,182600,26500804015,4005,4005,4005,4005,0
20240102,182500,26500804015,4005,4005,4005,4005,0
20240102,182400,26500804015,4005,4005,4005,4005,0
20240102,182300,26500804015,4005,4005,4005,4005,0
20240102,182200,26500804015,4005,4005,4005,4005,0
20240102,182100,26500804015,4005,4005,4005,4005,0
20240102,182000,26500804015,4005,4005,4005,4005,0
20240102,181900,26500804015,4005,4005,4005,4005,0
20240102,181800,26500804015,4005,4005,4005,4005,0
20240102,181700,26500804015,4005,4005,4005,4005,0
20240102,181600,26500804015,4005,4005,4005,4005,0
20240102,181500,26500804015,4005,4005,4005,4005,0
20240102,181400,26500804015,4005,4005,4005,4005,87503
20240102,181300,26500804015,4005,4005,4005,4005,0
20240102,181200,26500804015,4005,4005,4005,4005,0
20240102,181100,26500804015,4005,4005,4005,4005,0
20240102,181000,26500804015,4005,4005,4005,4005,0
20240102,180900,26500804015,4005,4005,4005,4005,0
20240102,180800,26500804015,4005,4005,4005,4005,0
20240102,180700,26500804015,4005,4005,4005,4005,0
20240102,180600,26500804015,4005,4005,4005,4005,0
20240102,180500,26500804015,4005,4005,4005,4005,0
20240102,180400,26500804015,4005,4005,4005,4005,0
20240102,180300,26500804015,4005,4005,4005,4005,0
20240102,180200,26500804015,4005,4005,4005,4005,0
20240102,180100,26500804015,4005,4005,4005,4005,0
20240102,180000,26500804015,4005,4005,4005,4005,0
20240102,175900,26500804015,4005,4005,4005,4005,0
20240102,175800,26500804015,4005,4005,4005,4005,0
20240102,175700,26500804015,4005,4005,4005,4005,0
20240102,175600,26500804015,4005,4005,4005,4005,0
20240102,175500,26500804015,4005,4005,4005,4005,0
20240102,175400,26500804015,4005,4005,4005,4005,0
20240102,175300,26500804015,4005,4005,4005,4005,0
20240102,175200,26500804015,4005,4005,4005,4005,0
20240102,175100,26500804015,4005,4005,4005,4005,0
20240102,175000,26500804015,4005,4005,4005,4005,0
20240102,174900,26500804015,4005,4005,4005,4005,0
20240102,174800,26500804015,4005,4005,4005,4005,0
20240102,174700,26500804015,4005,4005,4005,4005,0
20240102,174600,26500804015,4005,4005,4005,4005,0
20240102,174500,26500804015,4005,4005,4005,4005,0
20240102,174400,26500804015,4005,4005,4005,4005,87503
20240102,174300,26500804015,4005,4005,4005,4005,0
20240102,174200,26500804015,4005,4005,4005,4005,0
20240102,174100,26500804015,4005,4005,4005,4005,0
20240102,174000,26500804015,4005,4005,4005,4005,0
20240102,173900,26500804015,4005,4005,4005,4005,0
20240102,173800,26500804015,4005,4005,4005,4005,0
20240102,173700,26500804015,4005,4005,4005,4005,0
20240102,173600,26500804015,4005,4005,4005,4005,0
20240102,173500,26500804015,4005,4005,4005,4005,0
20240102,173400,26500804015,4005,4005,4005,4005,0
20240102,173300,26500804015,4005,4005,4005,4005,0
20240102,173200,26500804015,4005,4005,4005,4005,0
20240102,173100,26500804015,4005,4005,4005,4005,0
20240102,173000,26500804015,4005,4005,4005,4005,0
20240102,172900,26500804015,4005,4005,4005,4005,0
20240102,172800,26500804015,4005,4005,4005,4005,0
20240102,172700,26500804015,4005,4005,4005,4005,0
20240102,172600,26500804015,4005,4005,4005,4005,0
20240102,172500,26500804015,4005,4005,4005,4005,0
20240102,172400,26500804015,4005,4005,4005,4005,0
20240102,172300,26500804015,4005,4005,4005,4005,0
20240102,172200,26500804015,4005,4005,4005,4005,0
20240102,172100,26500804015,4005,4005,4005,4005,0
20240102,172000,26500804015,4005,4005,4005,4005,0
20240102,171900,26500804015,4005,4005,4005,4005,0
20240102,171800,26500804015,4005,4005,4005,4005,0
20240102,171700,26500804015,4005,4005,4005,4005,0
20240102,171600,26500804015,4005,4005,4005,4005,0
20240102,171500,26500804015,4005,4005,4005,4005,0
20240102,171400,26500804015,4005,4005,4005,4005,87503
20240102,171300,26500804015,4005,4005,4005,4005,0
20240102,171200,26500804015,4005,4005,4005,4005,0
20240102,171100,26500804015,4005,4005,4005,4005,0
20240102,171000,26500804015,4005,4005,4005,4005,0
20240102,170900,26500804015,4005,4005,4005,4005,0
20240102,170800,26500804015,4005,4005,4005,4005,0
20240102,170700,26500804015,4005,4005,4005,4005,0
20240102,170600,26500804015,4005,4005,4005,4005,0
20240102,170500,26500804015,4005,4005,4005,4005,0
20240102,170400,26500804015,4005,4005,4005,4005,0
20240102,170300,26500804015,4005,4005,4005,4005,0
20240102,170200,26500804015,4005,4005,4005,4005,0
20240102,170100,26500804015,4005,4005,4005,4005,0
20240102,170000,26500804015,4005,4005,4005,4005,0
20240102,165900,26500804015,4005,4005,4005,4005,0
20240102,165800,26500804015,4005,4005,4005,4005,0
20240102,165700,26500804015,4005,4005,4005,4005,0
20240102,165600,26500804015,4005,4005,4005,4005,0
20240102,165500,26500804015,4005,4005,4005,4005,0
20240102,165400,26500804015,4005,4005,4005,4005,0
20240102,165300,26500804015,4005,4005,4005,4005,0
20240102,165200,26500804015,4005,4005,4005,4005,0
20240102,165100,26500804015,4005,4005,4005,4005,0
20240102,165000,26500804015,4005,4005,4005,4005,0
20240102,164900,26500804015,4005,4005,4005,4005,0
20240102,164800,26500804015,4005,4005,4005,4005,0
20240102,164700,26500804015,4005,4005,4005,4005,0
20240102,164600,26500804015,4005,4005,4005,4005,0
20240102,164500,26500804015,4005,4005,4005,4005,0
20240102,164400,26500804015,4005,4005,4005,4005,87503
20240102,164300,26500804015,4005,4005,4005,4005,0
20240102,164200,26500804015,4005,4005,4005,4005,0
20240102,164100,26500804015,4005,4005,4005,4005,0
20240102,164000,26500804015,4005,4005,4005,4005,0
20240102,163900,26500804015,4005,4005,4005,4005,0
20240102,163800,26500804015,4005,4005,4005,4005,0
20240102,163700,26500804015,4005,4005,4005,4005,0
20240102,163600,26500804015,4005,4005,4005,4005,0
20240102,163500,26500804015,4005,4005,4005,4005,0
20240102,163400,26500804015,4005,4005,4005,4005,0
20240102,163300,26500804015,4005,4005,4005,4005,0
20240102,163200,26500804015,4005,4005,4005,4005,0
20240102,163100,26500804015,4005,4005,4005,4005,0
20240102,163000,26500804015,4005,4005,4005,4005,0
20240102,162900,26500804015,4005,4005,4005,4005,0
20240102,162800,26500804015,4005,4005,4005,4005,0
20240102,162700,26500804015,4005,4005,4005,4005,0
20240102,162600,26500804015,4005,4005,4005,4005,0
20240102,162500,26500804015,4005,4005,4005,4005,0
20240102,162400,26500804015,4005,4005,4005,4005,0
20240102,162300,26500804015,4005,4005,4005,4005,0
20240102,162200,26500804015,4005,4005,4005,4005,0
20240102,162100,26500804015,4005,4005,4005,4005,0
20240102,162000,26500804015,4005,4005,4005,4005,0
20240102,161900,26500804015,4005,4005,4005,4005,0
20240102,161800,26500804015,4005,4005,4005,4005,0
20240102,161700,26500804015,4005,4005,4005,4005,0
20240102,161600,26500804015,4005,4005,4005,4005,0
20240102,161500,26500804015,4005,4005,4005,4005,0
20240102,161400,26500804015,4005,4005,4005,4005,87503
20240102,161300,26500804015,4005,4005,4005,4005,0
20240102,161200,26500804015,4005,4005,4005,4005,0
20240102,161100,26500804015,4005,4005,4005,4005,0
20240102,161000,26500804015,4005,4005,4005,4005,0
20240102,160900,26500804015,4005,4005,4005,4005,0
20240102,160800,26500804015,4005,4005,4005,4005,0
20240102,160700,26500804015,4005,4005,4005,4005,0
20240102,160600,26500804015,4005,4005,4005,4005,0
20240102,160500,26500804015,4005,4005,4005,4005,0
20240102,160400,26500804015,4005,4005,4005,4005,0
20240102,160300,26500804015,4005,4005,4005,4005,0
20240102,160200,26500804015,4005,4005,4005,4005,0
20240102,160100,26500804015,4005,4005,4005,4005,0
20240102,160000,26500804015,4005,4005,4005,4005,0
20240102,155900,26500804015,4005,4005,4005,4005,0
20240102,155800,26500804015,4005,4005,4005,4005,0
20240102,155700,26500804015,4005,4005,4005,4005,0
20240102,155600,26500804015,4005,4005,4005,4005,0
20240102,155500,26500804015,4005,4005,4005,4005,0
20240102,155400,26500804015,4005,4005,4005,4005,0
20240102,155300,26500804015,4005,4005,4005,4005,0
20240102,155200,26500804015,4005,4005,4005,4005,0
20240102,155100,26500804015,4005,4005,4005,4005,0
20240102,155000,26500804015,4005,4005,4005,4005,0
20240102,154900,26500804015,4005,4005,4005,4005,0
20240102,154800,26500804015,4005,4005,4005,4005,0
20240102,154700,26500804015,4005,4005,4005,4005,0
20240102,154600,26500804015,4005,4005,4005,4005,0
20240102,154500,26500804015,4005,4005,4005,4005,0
20240102,154400,26500804015,4005,4005,4005,4005,87503
20240102,154300,26500804015,4005,4005,4005,4005,0
20240102,154200,26500804015,4005,4005,4005,4005,0
20240102,154100,26500804015,4005,4005,4005,4005,0
20240102,154000,26500804015,4005,4005,4005,4005,0
20240102,153900,26500804015,4005,4005,4005,4005,0
20240102,153800,26500804015,4005,4005,4005,4005,0
20240102,153700,26500804015,4005,4005,4005,4005,0
20240102,153600,26500804015,4005,4005,4005,4005,0
20240102,153500,26500804015,4005,4005,4005,4005,0
20240102,153400,26500804015,4005,4005,4005,4005,0
20240102,153300,26500804015,4005,4005,4005,4005,0
20240102,153200,26500804015,4005,4005,4005,4005,0
20240102,153100,26500804015,4005,4005,4005,4005,0
20240102,153000,26500804015,4005,4005,4005,4005,87503
20240102,152900,26150354500,4015,4015,4015,4015,0
20240102,152800,26150354500,4015,4015,4015,4015,0
20240102,152700,26150354500,4015,4015,4015,4015,0
20240102,152600,26150354500,4015,4015,4015,4015,0
20240102,152500,26150354500,4015,4015,4015,4015,0
20240102,152400,26150354500,4015,4015,4015,4015,0
20240102,152300,26150354500,4015,4015,4015,4015,0
20240102,152200,26150354500,4015,4015,4015,4015,0
20240102,152100,26150354500,4015,4015,4015,4015,0
20240102,152000,26150354500,4015,4015,4015,4015,0
20240102,151900,26150354500,4015,4010,4015,4005,16739
20240102,151800,26083252140,4015,4005,4015,4005,15882
20240102,151700,26019587230,4010,4015,4015,4005,17199
20240102,151600,25950623950,4015,4015,4020,4010,15406
20240102,151500,25888779855,4015,4020,4025,4010,7673
20240102,151400,25857974070,4025,4020,4025,4010,24526
20240102,151300,25759491460,4020,4030,4030,4020,8644
20240102,151200,25724737535,4025,4035,4035,4020,22272
20240102,151100,25635022100,4040,4040,4040,4035,1855
20240102,151000,25627536470,4035,4040,4040,4035,1219
20240102,150900,25622613610,4035,4040,4040,4035,436
20240102,150800,25620854200,4040,4030,4045,4030,10849
20240102,150700,25577052485,4030,4025,4035,4025,2536
20240102,150600,25566833660,4030,4030,4030,4025,1120
20240102,150500,25562324095,4030,4030,4030,4025,3564
20240102,150400,25547964070,4030,4025,4030,4025,1794
20240102,150300,25540739490,4020,4030,4030,4020,2402
20240102,150200,25531075695,4025,4030,4030,4015,5886
20240102,150100,25507413350,4020,4035,4040,4015,9579
20240102,150000,25468873775,4035,4035,4040,4030,2351
20240102,145900,25459387555,4040,4035,4040,4035,1625
20240102,145800,25452827545,4035,4035,4040,4035,2481
20240102,145700,25442806305,4035,4040,4040,4035,1680
20240102,145600,25436022365,4040,4040,4045,4035,377
20240102,145500,25434498480,4045,4040,4045,4035,1270
20240102,145400,25429366155,4040,4045,4045,4040,8002
20240102,145300,25397037970,4045,4045,4045,4040,775
20240102,145200,25393906345,4035,4040,4045,4035,3900
20240102,145100,25378149085,4035,4030,4035,4030,743
20240102,145000,25375153095,4035,4035,4040,4030,2707
20240102,144900,25364230710,4035,4030,4040,4025,3260
20240102,144800,25351081305,4035,4030,4035,4025,3124
20240102,144700,25338490260,4025,4025,4030,4025,2124
20240102,144600,25329940470,4025,4015,4030,4010,10307
20240102,144500,25288523890,4015,4015,4020,4010,14389
20240102,144400,25230760440,4015,4020,4025,4015,13088
20240102,144300,25178178905,4020,4035,4040,4020,24615
20240102,144200,25079059875,4030,4030,4040,4030,1969
20240102,144100,25071120210,4030,4035,4040,4030,3158
20240102,144000,25058386320,4035,4035,4040,4030,5267
20240102,143900,25037135150,4030,4035,4040,4030,6763
20240102,143800,25009857655,4040,4040,4045,4035,6136
20240102,143700,24985084380,4040,4040,4045,4035,8995
20240102,143600,24948759790,4040,4040,4045,4040,3303
20240102,143500,24935410540,4045,4045,4050,4040,2187
20240102,143400,24926568900,4050,4045,4050,4045,3883
20240102,143300,24910859435,4045,4045,4045,4040,3297
20240102,143200,24897523075,4045,4045,4050,4040,3450
20240102,143100,24883580490,4050,4045,4050,4040,7670
20240102,143000,24852577315,4050,4050,4055,4045,10428
20240102,142900,24810392235,4050,4050,4055,4045,7986
20240102,142800,24778080785,4050,4050,4050,4045,810
20240102,142700,24774800310,4050,4045,4050,4045,5489
20240102,142600,24752594355,4045,4055,4055,4045,4793
20240102,142500,24733196160,4050,4050,4050,4045,589
20240102,142400,24730811140,4050,4045,4050,4045,625
20240102,142300,24728281625,4045,4055,4055,4045,4079
20240102,142200,24711761685,4050,4055,4055,4050,173
20240102,142100,24711060415,4055,4055,4055,4050,1542
20240102,142000,24704807660,4050,4050,4055,4050,2092
20240102,141900,24696333840,4055,4055,4055,4050,710
20240102,141800,24693457290,4055,4045,4055,4045,4370
20240102,141700,24675765660,4050,4045,4050,4045,4730
20240102,141600,24656624980,4050,4050,4050,4045,4239
20240102,141500,24639469425,4050,4050,4055,4050,6368
20240102,141400,24613678275,4050,4050,4055,4050,1602
20240102,141300,24607187760,4055,4055,4055,4050,3830
20240102,141200,24591674670,4050,4055,4055,4050,2133
20240102,141100,24583027290,4050,4060,4060,4050,999
20240102,141000,24578976735,4055,4055,4065,4055,141
20240102,140900,24578404690,4055,4055,4060,4055,663
20240102,140800,24575714575,4055,4065,4065,4055,596
20240102,140700,24573295020,4060,4060,4060,4055,3214
20240102,140600,24560246280,4055,4055,4055,4050,6533
20240102,140500,24533779190,4055,4055,4055,4055,1154
20240102,140400,24529099720,4060,4055,4060,4055,1621
20240102,140300,24522526550,4055,4055,4055,4055,950
20240102,140200,24518674300,4055,4060,4060,4055,2537
20240102,140100,24508386740,4055,4060,4060,4055,1738
20240102,140000,24501333955,4060,4055,4060,4055,2075
20240102,135900,24492915430,4060,4055,4060,4045,14181
20240102,135800,24435477600,4055,4050,4055,4050,1604
20240102,135700,24428981210,4050,4055,4055,4050,3040
20240102,135600,24416667635,4055,4055,4060,4055,430
20240102,135500,24414923520,4060,4055,4060,4055,348
20240102,135400,24413511325,4055,4050,4055,4050,2210
20240102,135300,24404553225,4050,4055,4055,4050,14954
20240102,135200,24343973990,4055,4055,4060,4050,2180
20240102,135100,24335130520,4055,4060,4060,4055,6635
20240102,135000,24308224355,4060,4065,4065,4060,3725
20240102,134900,24293092810,4065,4055,4065,4055,4109
20240102,134800,24276408715,4055,4060,4065,4055,1531
20240102,134700,24270195795,4065,4060,4065,4060,3650
20240102,134600,24255365685,4060,4060,4065,4055,1543
20240102,134500,24249102550,4055,4060,4060,4055,489
20240102,134400,24247119300,4060,4060,4065,4060,911
20240102,134300,24243420615,4060,4065,4065,4055,1956
20240102,134200,24235483555,4065,4060,4065,4055,8647
20240102,134100,24200408115,4060,4060,4065,4055,3590
20240102,134000,24185835805,4060,4065,4070,4060,1897
20240102,133900,24178129285,4065,4065,4070,4065,1035
20240102,133800,24173921355,4065,4070,4070,4065,2071
20240102,133700,24165502145,4070,4060,4070,4060,1041
20240102,133600,24161270520,4060,4055,4060,4050,2091
20240102,133500,24152788370,4055,4055,4055,4050,28256
20240102,133400,24038343745,4050,4055,4055,4050,1870
20240102,133300,24030767550,4060,4055,4060,4050,5209
20240102,133200,24009657845,4055,4055,4055,4050,1872
20240102,133100,24002068295,4055,4055,4060,4055,1415
20240102,133000,23996330410,4055,4055,4060,4055,4497
20240102,132900,23978092575,4055,4055,4060,4055,2175
20240102,132800,23969271440,4060,4065,4065,4055,10538
20240102,132700,23926463465,4070,4070,4075,4065,1461
20240102,132600,23920519090,4075,4070,4075,4060,3625
20240102,132500,23905766235,4075,4055,4075,4050,5258
20240102,132400,23884420270,4055,4055,4060,4050,5249
20240102,132300,23863139135,4055,4055,4055,4055,1637
20240102,132200,23856501100,4055,4055,4060,4055,3927
20240102,132100,23840577095,4060,4065,4065,4055,1115
20240102,132000,23836051650,4065,4065,4065,4060,799
20240102,131900,23832806675,4065,4065,4065,4060,1661
20240102,131800,23826055775,4065,4065,4065,4060,3486
20240102,131700,23811893505,4065,4070,4070,4065,2381
20240102,131600,23802203565,4070,4075,4075,4070,705
20240102,131500,23799334170,4070,4075,4075,4070,3277
20240102,131400,23785985410,4070,4070,4070,4060,5073
20240102,131300,23765375570,4070,4075,4075,4065,1108
20240102,131200,23760864315,4075,4055,4075,4055,16272
20240102,131100,23694689330,4060,4060,4060,4050,1718
20240102,131000,23687728445,4050,4060,4060,4050,7046
20240102,130900,23659188265,4055,4050,4060,4050,1101
20240102,130800,23654725715,4055,4055,4060,4050,1889
20240102,130700,23647065845,4060,4060,4060,4055,6291
20240102,130600,23621552265,4060,4055,4060,4055,1332
20240102,130500,23616150775,4050,4060,4060,4050,5458
20240102,130400,23594019395,4050,4055,4060,4050,12900
20240102,130300,23541729710,4055,4060,4065,4055,4421
20240102,130200,23523779130,4060,4060,4065,4060,8668
20240102,130100,23488584715,4065,4065,4065,4065,2226
20240102,130000,23479536025,4065,4065,4070,4065,3789
20240102,125900,23464133535,4065,4070,4070,4065,440
20240102,125800,23462344535,4070,4065,4070,4065,14211
20240102,125700,23404558855,4065,4060,4065,4060,3143
20240102,125600,23391794225,4060,4055,4065,4055,2251
20240102,125500,23382653540,4060,4055,4060,4055,4150
20240102,125400,23365820700,4060,4060,4065,4060,1696
20240102,125300,23358934825,4060,4060,4060,4055,2977
20240102,125200,23346854895,4060,4060,4070,4055,2963
20240102,125100,23334828690,4060,4060,4060,4055,3654
20240102,125000,23319996640,4055,4055,4060,4055,3054
20240102,124900,23307610840,4055,4060,4065,4055,6125
20240102,124800,23282748795,4060,4060,4070,4060,600
20240102,124700,23280310815,4055,4060,4075,4055,11792
20240102,124600,23232423315,4060,4055,4075,4050,9035
20240102,124500,23195778865,4055,4055,4060,4050,24889
20240102,124400,23094965030,4055,4055,4060,4055,15808
20240102,124300,23030854415,4055,4055,4060,4055,2128
20240102,124200,23022223315,4060,4060,4065,4055,17124
20240102,124100,22952758955,4065,4065,4065,4060,16644
20240102,124000,22885169795,4075,4065,4075,4065,2354
20240102,123900,22875592990,4065,4070,4070,4065,1718
20240102,123800,22868608740,4070,4070,4070,4065,2273
20240102,123700,22859363900,4065,4070,4075,4065,14779
20240102,123600,22799237755,4075,4070,4080,4070,2495
20240102,123500,22789078385,4075,4080,4080,4075,4235
20240102,123400,22771818095,4075,4080,4080,4075,3026
20240102,123300,22759487110,4075,4075,4080,4075,1037
20240102,123200,22755260650,4075,4070,4080,4070,1855
20240102,123100,22747705930,4075,4075,4075,4070,1156
20240102,123000,22742997310,4075,4075,4080,4075,3703
20240102,122900,22727906570,4080,4085,4085,4070,8312
20240102,122800,22694018900,4085,4085,4090,4085,4216
20240102,122700,22676791020,4085,4085,4085,4075,10418
20240102,122600,22634239205,4085,4080,4085,4065,10324
20240102,122500,22592200900,4075,4075,4080,4075,791
20240102,122400,22588977140,4075,4070,4080,4070,1532
20240102,122300,22582734245,4070,4075,4075,4070,713
20240102,122200,22579832000,4070,4070,4075,4070,2020
20240102,122100,22571610595,4075,4070,4080,4070,1177
20240102,122000,22566814475,4075,4070,4075,4065,270
20240102,121900,22565715110,4070,4070,4075,4065,2768
20240102,121800,22554458420,4070,4080,4080,4065,761
20240102,121700,22551364700,4070,4065,4080,4060,1872
20240102,121600,22543762815,4060,4065,4070,4060,3562
20240102,121500,22529295205,4065,4065,4065,4060,5596
20240102,121400,22506558200,4065,4070,4070,4060,7962
20240102,121300,22474196170,4070,4070,4070,4065,322
20240102,121200,22472887040,4070,4070,4070,4065,488
20240102,121100,22470900895,4070,4065,4070,4065,2136
20240102,121000,22462217905,4065,4075,4075,4065,11391
20240102,120900,22415894245,4075,4070,4075,4070,1280
20240102,120800,22410679705,4065,4070,4075,4065,5051
20240102,120700,22390127645,4070,4080,4080,4070,2720
20240102,120600,22379043850,4080,4080,4080,4075,3499
20240102,120500,22364783745,4080,4075,4080,4070,2956
20240102,120400,22352736725,4075,4070,4075,4070,1231
20240102,120300,22347722265,4075,4075,4080,4075,1015
20240102,120200,22343585220,4080,4075,4080,4075,1806
20240102,120100,22336222390,4075,4075,4080,4070,1487
20240102,120000,22330165060,4070,4065,4070,4065,1099
20240102,115900,22325694105,4070,4065,4075,4065,3965
20240102,115800,22309567510,4065,4075,4080,4065,3514
20240102,115700,22295254285,4070,4065,4070,4065,3850
20240102,115600,22279602635,4065,4065,4075,4060,9630
20240102,115500,22240447675,4070,4070,4070,4060,10007
20240102,115400,22199764290,4075,4070,4075,4065,21638
20240102,115300,22111722875,4075,4080,4080,4070,19614
20240102,115200,22031850345,4080,4075,4085,4075,4975
20240102,115100,22011572465,4075,4090,4090,4070,45099
20240102,115000,21827763810,4090,4090,4095,4090,9066
20240102,114900,21790680920,4090,4100,4100,4090,16260
20240102,114800,21724125000,4100,4100,4100,4095,6365
20240102,114700,21698053880,4100,4105,4105,4100,3800
20240102,114600,21682470170,4110,4110,4110,4105,3081
20240102,114500,21669812875,4110,4115,4115,4110,2855
20240102,114400,21658075245,4115,4110,4120,4105,6181
20240102,114300,21632648690,4110,4095,4110,4095,1805
20240102,114200,21625240455,4095,4095,4100,4090,4088
20240102,114100,21608501690,4095,4100,4100,4090,5530
20240102,114000,21585853760,4095,4100,4105,4095,11393
20240102,113900,21539176550,4100,4100,4105,4100,1820
20240102,113800,21531711360,4100,4110,4110,4100,3758
20240102,113700,21516292845,4110,4100,4110,4100,1815
20240102,113600,21508843460,4100,4100,4105,4095,2458
20240102,113500,21498770305,4090,4095,4095,4090,18194
20240102,113400,21424335105,4095,4090,4100,4090,3712
20240102,113300,21409134580,4090,4095,4100,4090,9594
20240102,113200,21369863830,4095,4095,4110,4095,2240
20240102,113100,21360683665,4095,4100,4110,4095,9119
20240102,113000,21323334630,4100,4095,4100,4095,5326
20240102,112900,21301516265,4095,4100,4105,4095,24323
20240102,112800,21201887440,4100,4100,4105,4100,16776
20240102,112700,21133104585,4100,4110,4110,4100,12619
20240102,112600,21081334295,4105,4105,4110,4100,12412
20240102,112500,21030383180,4105,4115,4125,4105,6070
20240102,112400,21005421750,4120,4115,4120,4105,27886
20240102,112300,20890833895,4120,4125,4130,4115,9924
20240102,112200,20849947040,4130,4125,4135,4120,6466
20240102,112100,20823268930,4130,4120,4130,4120,4148
20240102,112000,20806167140,4125,4140,4140,4120,23953
20240102,111900,20707251895,4135,4130,4140,4130,7568
20240102,111800,20675952325,4135,4130,4140,4125,14832
20240102,111700,20614646005,4135,4120,4135,4110,5872
20240102,111600,20590430135,4125,4110,4125,4105,9369
20240102,111500,20551955760,4110,4105,4125,4105,5331
20240102,111400,20530013085,4105,4105,4120,4105,12190
20240102,111300,20479945010,4105,4130,4130,4100,39616
20240102,111200,20317201040,4120,4120,4145,4115,13836
20240102,111100,20260210250,4120,4125,4150,4115,31382
20240102,111000,20130819150,4130,4140,4140,4115,53319
20240102,110900,19910839710,4140,4140,4170,4130,101826
20240102,110800,19489328650,4140,4175,4200,4140,159069
20240102,110700,18826570635,4175,4310,4325,4150,484185
20240102,110600,16771923775,4305,4170,4340,4165,484639
20240102,110500,14698891930,4180,4165,4180,4160,45575
20240102,110400,14508742570,4160,4155,4170,4155,35198
20240102,110300,14362231180,4160,4150,4160,4150,9137
20240102,110200,14324281100,4155,4145,4155,4140,11737
20240102,110100,14275609225,4150,4155,4160,4145,14178
20240102,110000,14216754345,4160,4150,4165,4150,12753
20240102,105900,14163736710,4150,4140,4150,4140,7971
20240102,105800,14130709125,4140,4135,4145,4135,7448
20240102,105700,14099883260,4135,4145,4150,4135,3074
20240102,105600,14087155905,4140,4140,4145,4140,3105
20240102,105500,14074298715,4140,4140,4145,4140,727
20240102,105400,14071288230,4145,4140,4150,4140,7508
20240102,105300,14040181690,4135,4135,4140,4125,10826
20240102,105200,13995456485,4135,4150,4155,4135,5363
20240102,105100,13973254705,4150,4150,4170,4120,35204
20240102,105000,13827111770,4150,4130,4150,4130,21927
20240102,104900,13736267470,4125,4120,4140,4120,22344
20240102,104800,13643988620,4125,4120,4125,4115,7388
20240102,104700,13613549315,4120,4105,4130,4105,6025
20240102,104600,13588721990,4105,4120,4120,4095,34834
20240102,104500,13445801650,4125,4120,4125,4115,3914
20240102,104400,13429673275,4120,4110,4125,4110,3634
20240102,104300,13414726795,4110,4120,4120,4105,8887
20240102,104200,13378213345,4125,4095,4130,4095,13995
20240102,104100,13320712890,4090,4130,4140,4090,90847
20240102,104000,12948153225,4130,4140,4145,4130,12882
20240102,103900,12894855750,4140,4140,4145,4135,8320
20240102,103800,12860434925,4140,4115,4140,4115,11002
20240102,103700,12814958190,4115,4110,4120,4110,4035
20240102,103600,12798361055,4110,4115,4130,4110,30296
20240102,103500,12673643390,4115,4125,4125,4115,23809
20240102,103400,12575583730,4125,4125,4135,4120,11789
20240102,103300,12526926100,4125,4135,4140,4115,45313
20240102,103200,12340025805,4130,4140,4145,4130,50994
20240102,103100,12129129260,4140,4145,4155,4140,10172
20240102,103000,12086966475,4145,4150,4155,4140,8860
20240102,102900,12050249085,4145,4145,4155,4140,11263
20240102,102800,12003547880,4145,4160,4165,4145,23351
20240102,102700,11906579120,4160,4180,4180,4155,14264
20240102,102600,11847213120,4170,4150,4190,4150,48449
20240102,102500,11645138300,4155,4150,4155,4135,13955
20240102,102400,11587332350,4145,4150,4155,4140,8328
20240102,102300,11552813925,4155,4145,4160,4135,15366
20240102,102200,11489093130,4145,4155,4160,4140,15978
20240102,102100,11422776830,4155,4135,4160,4135,23511
20240102,102000,11325376965,4135,4145,4160,4130,70784
20240102,101900,11032398500,4150,4165,4170,4145,92991
20240102,101800,10645972490,4165,4190,4190,4165,79312
20240102,101700,10315095015,4190,4215,4215,4185,29140
20240102,101600,10192937985,4210,4235,4240,4210,38023
20240102,101500,10032149555,4235,4185,4235,4175,43675
20240102,101400,9848517915,4180,4200,4205,4180,29949
20240102,101300,9722945855,4200,4195,4210,4195,8890
20240102,101200,9685602700,4195,4180,4210,4180,29674
20240102,101100,9561100880,4180,4225,4225,4180,72814
20240102,101000,9255198995,4215,4240,4250,4210,63149
20240102,100900,8988507615,4240,4220,4250,4220,21263
20240102,100800,8898521375,4235,4220,4245,4210,56686
20240102,100700,8659532345,4215,4255,4265,4210,117012
20240102,100600,8164515250,4245,4285,4325,4200,273899
20240102,100500,6992675365,4285,4170,4320,4165,365185
20240102,100400,5430132215,4175,4180,4180,4155,48107
20240102,100300,5229736125,4170,4180,4190,4150,109197
20240102,100200,4775104300,4185,4185,4200,4170,109892
20240102,100100,4315242680,4190,4250,4255,4180,236929
20240102,100000,3317082925,4255,4245,4295,4200,779758