stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,184800,5706471020,8360,8360,8360,8360,6074
20240102,184700,5706471020,8360,8360,8360,8360,0
20240102,184600,5706471020,8360,8360,8360,8360,0
20240102,184500,5706471020,8360,8360,8360,8360,0
20240102,184400,5706471020,8360,8360,8360,8360,0
20240102,184300,5706471020,8360,8360,8360,8360,0
20240102,184200,5706471020,8360,8360,8360,8360,0
20240102,184100,5706471020,8360,8360,8360,8360,0
20240102,184000,5706471020,8360,8360,8360,8360,0
20240102,183900,5706471020,8360,8360,8360,8360,0
20240102,183800,5706471020,8360,8360,8360,8360,0
20240102,183700,5706471020,8360,8360,8360,8360,0
20240102,183600,5706471020,8360,8360,8360,8360,0
20240102,183500,5706471020,8360,8360,8360,8360,0
20240102,183400,5706471020,8360,8360,8360,8360,0
20240102,183300,5706471020,8360,8360,8360,8360,0
20240102,183200,5706471020,8360,8360,8360,8360,0
20240102,183100,5706471020,8360,8360,8360,8360,0
20240102,183000,5706471020,8360,8360,8360,8360,0
20240102,182900,5706471020,8360,8360,8360,8360,0
20240102,182800,5706471020,8360,8360,8360,8360,0
20240102,182700,5706471020,8360,8360,8360,8360,0
20240102,182600,5706471020,8360,8360,8360,8360,0
20240102,182500,5706471020,8360,8360,8360,8360,0
20240102,182400,5706471020,8360,8360,8360,8360,0
20240102,182300,5706471020,8360,8360,8360,8360,0
20240102,182200,5706471020,8360,8360,8360,8360,0
20240102,182100,5706471020,8360,8360,8360,8360,0
20240102,182000,5706471020,8360,8360,8360,8360,0
20240102,181900,5706471020,8360,8360,8360,8360,0
20240102,181800,5706471020,8360,8360,8360,8360,6074
20240102,181700,5706471020,8360,8360,8360,8360,0
20240102,181600,5706471020,8360,8360,8360,8360,0
20240102,181500,5706471020,8360,8360,8360,8360,0
20240102,181400,5706471020,8360,8360,8360,8360,0
20240102,181300,5706471020,8360,8360,8360,8360,0
20240102,181200,5706471020,8360,8360,8360,8360,0
20240102,181100,5706471020,8360,8360,8360,8360,0
20240102,181000,5706471020,8360,8360,8360,8360,0
20240102,180900,5706471020,8360,8360,8360,8360,0
20240102,180800,5706471020,8360,8360,8360,8360,0
20240102,180700,5706471020,8360,8360,8360,8360,0
20240102,180600,5706471020,8360,8360,8360,8360,0
20240102,180500,5706471020,8360,8360,8360,8360,0
20240102,180400,5706471020,8360,8360,8360,8360,0
20240102,180300,5706471020,8360,8360,8360,8360,0
20240102,180200,5706471020,8360,8360,8360,8360,0
20240102,180100,5706471020,8360,8360,8360,8360,0
20240102,180000,5706471020,8360,8360,8360,8360,0
20240102,175900,5706471020,8360,8360,8360,8360,0
20240102,175800,5706471020,8360,8360,8360,8360,0
20240102,175700,5706471020,8360,8360,8360,8360,0
20240102,175600,5706471020,8360,8360,8360,8360,0
20240102,175500,5706471020,8360,8360,8360,8360,0
20240102,175400,5706471020,8360,8360,8360,8360,0
20240102,175300,5706471020,8360,8360,8360,8360,0
20240102,175200,5706471020,8360,8360,8360,8360,0
20240102,175100,5706471020,8360,8360,8360,8360,0
20240102,175000,5706471020,8360,8360,8360,8360,0
20240102,174900,5706471020,8360,8360,8360,8360,0
20240102,174800,5706471020,8360,8360,8360,8360,6074
20240102,174700,5706471020,8360,8360,8360,8360,0
20240102,174600,5706471020,8360,8360,8360,8360,0
20240102,174500,5706471020,8360,8360,8360,8360,0
20240102,174400,5706471020,8360,8360,8360,8360,0
20240102,174300,5706471020,8360,8360,8360,8360,0
20240102,174200,5706471020,8360,8360,8360,8360,0
20240102,174100,5706471020,8360,8360,8360,8360,0
20240102,174000,5706471020,8360,8360,8360,8360,0
20240102,173900,5706471020,8360,8360,8360,8360,0
20240102,173800,5706471020,8360,8360,8360,8360,0
20240102,173700,5706471020,8360,8360,8360,8360,0
20240102,173600,5706471020,8360,8360,8360,8360,0
20240102,173500,5706471020,8360,8360,8360,8360,0
20240102,173400,5706471020,8360,8360,8360,8360,0
20240102,173300,5706471020,8360,8360,8360,8360,0
20240102,173200,5706471020,8360,8360,8360,8360,0
20240102,173100,5706471020,8360,8360,8360,8360,0
20240102,173000,5706471020,8360,8360,8360,8360,0
20240102,172900,5706471020,8360,8360,8360,8360,0
20240102,172800,5706471020,8360,8360,8360,8360,0
20240102,172700,5706471020,8360,8360,8360,8360,0
20240102,172600,5706471020,8360,8360,8360,8360,0
20240102,172500,5706471020,8360,8360,8360,8360,0
20240102,172400,5706471020,8360,8360,8360,8360,0
20240102,172300,5706471020,8360,8360,8360,8360,0
20240102,172200,5706471020,8360,8360,8360,8360,0
20240102,172100,5706471020,8360,8360,8360,8360,0
20240102,172000,5706471020,8360,8360,8360,8360,0
20240102,171900,5706471020,8360,8360,8360,8360,0
20240102,171800,5706471020,8360,8360,8360,8360,6074
20240102,171700,5706471020,8360,8360,8360,8360,0
20240102,171600,5706471020,8360,8360,8360,8360,0
20240102,171500,5706471020,8360,8360,8360,8360,0
20240102,171400,5706471020,8360,8360,8360,8360,0
20240102,171300,5706471020,8360,8360,8360,8360,0
20240102,171200,5706471020,8360,8360,8360,8360,0
20240102,171100,5706471020,8360,8360,8360,8360,0
20240102,171000,5706471020,8360,8360,8360,8360,0
20240102,170900,5706471020,8360,8360,8360,8360,0
20240102,170800,5706471020,8360,8360,8360,8360,0
20240102,170700,5706471020,8360,8360,8360,8360,0
20240102,170600,5706471020,8360,8360,8360,8360,0
20240102,170500,5706471020,8360,8360,8360,8360,0
20240102,170400,5706471020,8360,8360,8360,8360,0
20240102,170300,5706471020,8360,8360,8360,8360,0
20240102,170200,5706471020,8360,8360,8360,8360,0
20240102,170100,5706471020,8360,8360,8360,8360,0
20240102,170000,5706471020,8360,8360,8360,8360,0
20240102,165900,5706471020,8360,8360,8360,8360,0
20240102,165800,5706471020,8360,8360,8360,8360,0
20240102,165700,5706471020,8360,8360,8360,8360,0
20240102,165600,5706471020,8360,8360,8360,8360,0
20240102,165500,5706471020,8360,8360,8360,8360,0
20240102,165400,5706471020,8360,8360,8360,8360,0
20240102,165300,5706471020,8360,8360,8360,8360,0
20240102,165200,5706471020,8360,8360,8360,8360,0
20240102,165100,5706471020,8360,8360,8360,8360,0
20240102,165000,5706471020,8360,8360,8360,8360,0
20240102,164900,5706471020,8360,8360,8360,8360,0
20240102,164800,5706471020,8360,8360,8360,8360,6074
20240102,164700,5706471020,8360,8360,8360,8360,0
20240102,164600,5706471020,8360,8360,8360,8360,0
20240102,164500,5706471020,8360,8360,8360,8360,0
20240102,164400,5706471020,8360,8360,8360,8360,0
20240102,164300,5706471020,8360,8360,8360,8360,0
20240102,164200,5706471020,8360,8360,8360,8360,0
20240102,164100,5706471020,8360,8360,8360,8360,0
20240102,164000,5706471020,8360,8360,8360,8360,0
20240102,163900,5706471020,8360,8360,8360,8360,0
20240102,163800,5706471020,8360,8360,8360,8360,0
20240102,163700,5706471020,8360,8360,8360,8360,0
20240102,163600,5706471020,8360,8360,8360,8360,0
20240102,163500,5706471020,8360,8360,8360,8360,0
20240102,163400,5706471020,8360,8360,8360,8360,0
20240102,163300,5706471020,8360,8360,8360,8360,0
20240102,163200,5706471020,8360,8360,8360,8360,0
20240102,163100,5706471020,8360,8360,8360,8360,0
20240102,163000,5706471020,8360,8360,8360,8360,0
20240102,162900,5706471020,8360,8360,8360,8360,0
20240102,162800,5706471020,8360,8360,8360,8360,0
20240102,162700,5706471020,8360,8360,8360,8360,0
20240102,162600,5706471020,8360,8360,8360,8360,0
20240102,162500,5706471020,8360,8360,8360,8360,0
20240102,162400,5706471020,8360,8360,8360,8360,0
20240102,162300,5706471020,8360,8360,8360,8360,0
20240102,162200,5706471020,8360,8360,8360,8360,0
20240102,162100,5706471020,8360,8360,8360,8360,0
20240102,162000,5706471020,8360,8360,8360,8360,0
20240102,161900,5706471020,8360,8360,8360,8360,0
20240102,161800,5706471020,8360,8360,8360,8360,6074
20240102,161700,5706471020,8360,8360,8360,8360,0
20240102,161600,5706471020,8360,8360,8360,8360,0
20240102,161500,5706471020,8360,8360,8360,8360,0
20240102,161400,5706471020,8360,8360,8360,8360,0
20240102,161300,5706471020,8360,8360,8360,8360,0
20240102,161200,5706471020,8360,8360,8360,8360,0
20240102,161100,5706471020,8360,8360,8360,8360,0
20240102,161000,5706471020,8360,8360,8360,8360,0
20240102,160900,5706471020,8360,8360,8360,8360,0
20240102,160800,5706471020,8360,8360,8360,8360,0
20240102,160700,5706471020,8360,8360,8360,8360,0
20240102,160600,5706471020,8360,8360,8360,8360,0
20240102,160500,5706471020,8360,8360,8360,8360,0
20240102,160400,5706471020,8360,8360,8360,8360,0
20240102,160300,5706471020,8360,8360,8360,8360,0
20240102,160200,5706471020,8360,8360,8360,8360,0
20240102,160100,5706471020,8360,8360,8360,8360,0
20240102,160000,5706471020,8360,8360,8360,8360,0
20240102,155900,5706471020,8360,8360,8360,8360,0
20240102,155800,5706471020,8360,8360,8360,8360,0
20240102,155700,5706471020,8360,8360,8360,8360,0
20240102,155600,5706471020,8360,8360,8360,8360,0
20240102,155500,5706471020,8360,8360,8360,8360,0
20240102,155400,5706471020,8360,8360,8360,8360,0
20240102,155300,5706471020,8360,8360,8360,8360,0
20240102,155200,5706471020,8360,8360,8360,8360,0
20240102,155100,5706471020,8360,8360,8360,8360,0
20240102,155000,5706471020,8360,8360,8360,8360,0
20240102,154900,5706471020,8360,8360,8360,8360,0
20240102,154800,5706471020,8360,8360,8360,8360,6074
20240102,154700,5706471020,8360,8360,8360,8360,0
20240102,154600,5706471020,8360,8360,8360,8360,0
20240102,154500,5706471020,8360,8360,8360,8360,0
20240102,154400,5706471020,8360,8360,8360,8360,0
20240102,154300,5706471020,8360,8360,8360,8360,0
20240102,154200,5706471020,8360,8360,8360,8360,0
20240102,154100,5706471020,8360,8360,8360,8360,0
20240102,154000,5706471020,8360,8360,8360,8360,0
20240102,153900,5706471020,8360,8360,8360,8360,0
20240102,153800,5706471020,8360,8360,8360,8360,0
20240102,153700,5706471020,8360,8360,8360,8360,0
20240102,153600,5706471020,8360,8360,8360,8360,0
20240102,153500,5706471020,8360,8360,8360,8360,0
20240102,153400,5706471020,8360,8360,8360,8360,0
20240102,153300,5706471020,8360,8360,8360,8360,0
20240102,153200,5706471020,8360,8360,8360,8360,0
20240102,153100,5706471020,8360,8360,8360,8360,0
20240102,153000,5706471020,8360,8360,8360,8360,6074
20240102,152900,5655692380,8370,8370,8370,8370,0
20240102,152800,5655692380,8370,8370,8370,8370,0
20240102,152700,5655692380,8370,8370,8370,8370,0
20240102,152600,5655692380,8370,8370,8370,8370,0
20240102,152500,5655692380,8370,8370,8370,8370,0
20240102,152400,5655692380,8370,8370,8370,8370,0
20240102,152300,5655692380,8370,8370,8370,8370,0
20240102,152200,5655692380,8370,8370,8370,8370,0
20240102,152100,5655692380,8370,8370,8370,8370,0
20240102,152000,5655692380,8370,8370,8370,8370,0
20240102,151900,5655692380,8370,8360,8380,8350,8230
20240102,151800,5586906790,8370,8380,8380,8370,336
20240102,151700,5584093430,8380,8370,8380,8370,561
20240102,151600,5579397360,8370,8370,8380,8360,2157
20240102,151500,5561336600,8370,8370,8370,8370,4
20240102,151400,5561303120,8370,8360,8370,8360,209
20240102,151300,5559554150,8370,8370,8370,8350,652
20240102,151200,5554104340,8370,8380,8380,8360,1217
20240102,151100,5543918600,8370,8350,8370,8340,1220
20240102,151000,5533710700,8330,8370,8370,8330,6204
20240102,150900,5481934310,8370,8360,8370,8350,1375
20240102,150800,5470440670,8370,8380,8380,8370,3251
20240102,150700,5443229680,8380,8370,8380,8370,2895
20240102,150600,5418996630,8380,8380,8380,8380,5037
20240102,150500,5376786570,8390,8380,8390,8380,167
20240102,150400,5375386650,8380,8370,8380,8370,1912
20240102,150300,5359365390,8380,8370,8380,8360,829
20240102,150200,5352431730,8380,8360,8380,8360,202
20240102,150100,5350742970,8360,8370,8380,8360,178
20240102,150000,5349253130,8360,8370,8380,8360,582
20240102,145900,5344382460,8370,8370,8370,8360,152
20240102,145800,5343110820,8370,8360,8370,8360,1016
20240102,145700,5334616150,8360,8360,8360,8360,672
20240102,145600,5328998230,8360,8350,8360,8350,296
20240102,145500,5326524780,8350,8360,8360,8340,606
20240102,145400,5321464690,8350,8360,8360,8350,263
20240102,145300,5319267680,8350,8370,8370,8350,3342
20240102,145200,5291348230,8370,8380,8380,8370,96
20240102,145100,5290543760,8370,8370,8380,8350,359
20240102,145000,5287540570,8380,8360,8380,8360,172
20240102,144900,5286102330,8380,8390,8400,8360,1344
20240102,144800,5274854330,8380,8390,8390,8380,136
20240102,144700,5273714490,8380,8400,8400,8380,446
20240102,144600,5269974980,8380,8390,8400,8380,998
20240102,144500,5261599130,8370,8390,8390,8370,118
20240102,144400,5260609560,8390,8390,8390,8390,85
20240102,144300,5259896410,8390,8390,8390,8380,340
20240102,144200,5257044850,8390,8390,8390,8390,199
20240102,144100,5255375240,8390,8370,8390,8370,96
20240102,144000,5254570960,8370,8370,8370,8350,1226
20240102,143900,5244321900,8370,8360,8370,8360,633
20240102,143800,5239028150,8360,8360,8360,8350,193
20240102,143700,5237415670,8360,8360,8360,8360,795
20240102,143600,5230769470,8370,8380,8380,8370,1293
20240102,143500,5219945860,8380,8390,8390,8380,1836
20240102,143400,5204554870,8390,8380,8390,8380,274
20240102,143300,5202257010,8370,8350,8370,8350,2784
20240102,143200,5178988700,8350,8360,8360,8350,290
20240102,143100,5176566310,8360,8340,8360,8340,1866
20240102,143000,5160991240,8340,8350,8360,8340,407
20240102,142900,5157591770,8350,8360,8360,8350,2152
20240102,142800,5139614660,8360,8380,8380,8360,4726
20240102,142700,5100078640,8390,8390,8400,8390,689
20240102,142600,5094297060,8390,8390,8400,8390,796
20240102,142500,5087612800,8400,8390,8400,8390,90
20240102,142400,5086856830,8390,8390,8390,8370,644
20240102,142300,5081462450,8370,8390,8390,8370,1650
20240102,142200,5067643590,8390,8410,8410,8380,730
20240102,142100,5061515070,8410,8410,8410,8400,364
20240102,142000,5058455760,8400,8410,8410,8400,180
20240102,141900,5056942340,8400,8390,8400,8380,146
20240102,141800,5055717910,8400,8400,8410,8390,1813
20240102,141700,5040479540,8410,8410,8410,8410,120
20240102,141600,5039470340,8410,8410,8410,8410,140
20240102,141500,5038292940,8410,8410,8410,8410,496
20240102,141400,5034121580,8410,8400,8410,8400,104
20240102,141300,5033246950,8410,8410,8410,8410,91
20240102,141200,5032481640,8410,8400,8410,8390,572
20240102,141100,5027675740,8400,8390,8400,8390,113
20240102,141000,5026726800,8400,8400,8400,8380,312
20240102,140900,5024107000,8400,8400,8420,8400,1450
20240102,140800,5011925790,8400,8380,8420,8370,5331
20240102,140700,4967101530,8380,8400,8400,8380,546
20240102,140600,4962522790,8400,8400,8400,8400,113
20240102,140500,4961573590,8400,8400,8400,8400,101
20240102,140400,4960725190,8400,8400,8400,8400,293
20240102,140300,4958263990,8400,8410,8410,8380,1696
20240102,140200,4944016810,8400,8390,8400,8390,750
20240102,140100,4937720100,8400,8400,8410,8400,618
20240102,140000,4932527750,8400,8400,8400,8390,742
20240102,135900,4926294960,8400,8410,8410,8400,3089
20240102,135800,4900335650,8410,8400,8410,8390,1316
20240102,135700,4889281970,8400,8390,8400,8390,1151
20240102,135600,4879620080,8390,8400,8400,8390,277
20240102,135500,4877294100,8400,8370,8400,8350,2651
20240102,135400,4855110800,8390,8380,8390,8350,1386
20240102,135300,4843515810,8340,8390,8390,8340,1068
20240102,135200,4834572500,8390,8360,8390,8360,2048
20240102,135100,4817416760,8360,8360,8370,8340,2752
20240102,135000,4794431120,8360,8370,8380,8360,1534
20240102,134900,4781589130,8380,8370,8390,8370,88
20240102,134800,4780851690,8380,8370,8380,8370,1071
20240102,134700,4771879120,8380,8380,8380,8370,169
20240102,134600,4770463240,8370,8380,8390,8360,1487
20240102,134500,4758006190,8390,8380,8400,8380,436
20240102,134400,4754347870,8380,8380,8410,8360,791
20240102,134300,4747702950,8380,8400,8400,8310,2610
20240102,134200,4725903850,8390,8400,8410,8390,2441
20240102,134100,4705395150,8410,8420,8420,8400,1283
20240102,134000,4694596550,8420,8400,8420,8400,580
20240102,133900,4689718950,8400,8410,8410,8400,690
20240102,133800,4683917900,8390,8370,8390,8360,771
20240102,133700,4677464390,8360,8400,8400,8360,6016
20240102,133600,4627044100,8400,8410,8420,8400,2533
20240102,133500,4605744230,8410,8420,8420,8410,881
20240102,133400,4598333290,8420,8410,8430,8410,1253
20240102,133300,4587790360,8410,8430,8430,8410,708
20240102,133200,4581830430,8430,8420,8430,8420,126
20240102,133100,4580768660,8430,8440,8440,8410,6202
20240102,133000,4528500060,8440,8460,8460,8440,1886
20240102,132900,4512576940,8440,8470,8480,8440,1832
20240102,132800,4497064130,8470,8440,8470,8440,5497
20240102,132700,4450614780,8440,8460,8460,8440,3653
20240102,132600,4419775060,8450,8460,8460,8440,1915
20240102,132500,4403594230,8460,8470,8480,8460,1210
20240102,132400,4393347740,8470,8480,8490,8470,1587
20240102,132300,4379888560,8490,8500,8510,8490,4082
20240102,132200,4345218210,8510,8490,8510,8490,1927
20240102,132100,4328828090,8500,8490,8510,8480,11511
20240102,132000,4230986310,8490,8480,8490,8470,2222
20240102,131900,4212122930,8470,8460,8480,8450,2776
20240102,131800,4188632300,8460,8470,8480,8450,1639
20240102,131700,4174763590,8470,8480,8500,8450,3437
20240102,131600,4145645310,8480,8470,8480,8450,13513
20240102,131500,4031219740,8470,8470,8480,8470,1592
20240102,131400,4017726260,8470,8470,8490,8440,2587
20240102,131300,3995848480,8490,8490,8500,8460,1824
20240102,131200,3980397880,8500,8440,8500,8430,5234
20240102,131100,3936105470,8440,8500,8510,8430,9360
20240102,131000,3856740360,8500,8550,8580,8500,13527
20240102,130900,3741157900,8550,8500,8550,8490,9813
20240102,130800,3657637020,8500,8470,8500,8470,9842
20240102,130700,3574083580,8460,8390,8470,8360,29374
20240102,130600,3327224380,8380,8320,8380,8320,28485
20240102,130500,3089142870,8330,8330,8330,8320,170
20240102,130400,3087726780,8340,8330,8340,8320,272
20240102,130300,3085462520,8340,8320,8340,8320,1601
20240102,130200,3072120850,8320,8330,8340,8320,2595
20240102,130100,3050485960,8340,8330,8340,8330,2392
20240102,130000,3030557520,8330,8300,8340,8300,18433
20240102,125900,2877370390,8290,8290,8300,8290,118
20240102,125800,2876392090,8290,8300,8300,8290,721
20240102,125700,2870411110,8300,8300,8300,8290,1152
20240102,125600,2860854320,8300,8310,8310,8300,1593
20240102,125500,2847632380,8300,8300,8310,8300,413
20240102,125400,2844204460,8300,8300,8300,8300,143
20240102,125300,2843017560,8310,8310,8310,8310,506
20240102,125200,2838812700,8300,8300,8310,8300,707
20240102,125100,2832939200,8310,8290,8310,8290,3492
20240102,125000,2803955490,8290,8290,8290,8290,100
20240102,124900,2803126490,8290,8290,8290,8280,1242
20240102,124800,2792830320,8270,8270,8270,8270,926
20240102,124700,2785172300,8270,8280,8290,8270,656
20240102,124600,2779736180,8290,8270,8290,8260,775
20240102,124500,2773323100,8270,8270,8270,8270,176
20240102,124400,2771867580,8270,8260,8270,8260,1281
20240102,124300,2761284060,8270,8270,8270,8250,1174
20240102,124200,2751583900,8270,8280,8280,8270,1132
20240102,124100,2742218890,8280,8280,8280,8270,1752
20240102,124000,2727716370,8280,8280,8290,8280,502
20240102,123900,2723559750,8280,8290,8300,8280,1033
20240102,123800,2715000760,8290,8280,8310,8280,721
20240102,123700,2709024500,8280,8310,8310,8280,742
20240102,123600,2702873010,8310,8310,8310,8290,1080
20240102,123500,2693901120,8290,8310,8310,8250,7132
20240102,123400,2634722930,8300,8330,8330,8300,2775
20240102,123300,2611648370,8330,8340,8340,8330,908
20240102,123200,2604084470,8340,8340,8350,8340,464
20240102,123100,2600213130,8350,8330,8360,8330,3581
20240102,123000,2570333310,8320,8330,8330,8320,2087
20240102,122900,2552965120,8340,8330,8340,8330,418
20240102,122800,2549481410,8340,8350,8350,8340,962
20240102,122700,2541457670,8340,8350,8350,8340,1511
20240102,122600,2528849140,8360,8340,8360,8340,3115
20240102,122500,2502849410,8340,8350,8360,8340,2045
20240102,122400,2485766170,8350,8360,8360,8350,3869
20240102,122300,2453431560,8360,8340,8360,8320,6806
20240102,122200,2396625660,8340,8340,8350,8330,2158
20240102,122100,2378621900,8330,8340,8350,8330,2965
20240102,122000,2353887480,8340,8320,8350,8320,4431
20240102,121900,2316956760,8320,8280,8330,8280,8111
20240102,121800,2249625600,8280,8240,8280,8240,5164
20240102,121700,2206943220,8250,8230,8250,8230,2075
20240102,121600,2189840820,8220,8230,8230,8220,652
20240102,121500,2184477010,8240,8240,8250,8240,1055
20240102,121400,2175780490,8230,8230,8250,8230,1047
20240102,121300,2167147740,8230,8250,8260,8230,2283
20240102,121200,2148335920,8250,8250,8250,8240,2140
20240102,121100,2130684270,8240,8250,8250,8240,518
20240102,121000,2126411480,8250,8250,8250,8250,5214
20240102,120900,2083395980,8250,8230,8250,8220,3283
20240102,120800,2056354570,8220,8220,8230,8220,788
20240102,120700,2049877070,8230,8210,8230,8210,1030
20240102,120600,2041415870,8210,8220,8220,8210,353
20240102,120500,2038515210,8220,8190,8220,8190,3736
20240102,120400,2007852700,8190,8190,8190,8180,648
20240102,120300,2002551270,8190,8200,8200,8190,832
20240102,120200,1995736620,8200,8200,8200,8200,89
20240102,120100,1995006820,8200,8200,8200,8200,854
20240102,120000,1988004020,8200,8200,8210,8200,460
20240102,115900,1984231700,8210,8190,8210,8170,11283
20240102,115800,1891727230,8180,8190,8190,8170,844
20240102,115700,1884822970,8170,8190,8190,8170,497
20240102,115600,1880753540,8190,8170,8190,8170,1199
20240102,115500,1870933930,8190,8170,8200,8160,12399
20240102,115400,1769382170,8170,8150,8170,8150,3629
20240102,115300,1739770800,8150,8150,8160,8130,243
20240102,115200,1737791240,8150,8160,8160,8150,111
20240102,115100,1736886480,8160,8160,8160,8150,1571
20240102,115000,1724080650,8160,8150,8160,8120,835
20240102,114900,1717268850,8160,8160,8160,8160,50
20240102,114800,1716860850,8120,8150,8160,8120,678
20240102,114700,1711333910,8160,8110,8160,8110,9216
20240102,114600,1636351970,8110,8110,8110,8110,1518
20240102,114500,1624040990,8110,8130,8130,8110,968
20240102,114400,1616182490,8140,8120,8140,8120,190
20240102,114300,1614636220,8120,8130,8130,8120,15
20240102,114200,1614514320,8120,8130,8130,8120,196
20240102,114100,1612921710,8140,8130,8140,8130,602
20240102,114000,1608022910,8130,8130,8130,8120,66
20240102,113900,1607486480,8110,8140,8140,8110,758
20240102,113800,1601319360,8140,8110,8140,8110,1892
20240102,113700,1585963480,8110,8130,8130,8110,2221
20240102,113600,1567931350,8130,8130,8130,8130,2055
20240102,113500,1551224200,8130,8140,8140,8120,720
20240102,113400,1545372720,8140,8120,8140,8120,1123
20240102,113300,1536252720,8120,8130,8130,8120,2443
20240102,113200,1516410190,8140,8160,8160,8140,1000
20240102,113100,1508258460,8160,8150,8170,8150,3286
20240102,113000,1481440200,8150,8130,8150,8130,2498
20240102,112900,1461092410,8130,8150,8150,8120,2749
20240102,112800,1438724610,8150,8140,8150,8130,4348
20240102,112700,1403291480,8140,8120,8140,8120,2754
20240102,112600,1380901460,8140,8090,8140,8090,20105
20240102,112500,1217750230,8090,8090,8090,8080,1956
20240102,112400,1201929190,8090,8080,8090,8080,602
20240102,112300,1197059080,8080,8070,8100,8070,7968
20240102,112200,1132635780,8070,8050,8070,8050,4861
20240102,112100,1093439750,8060,8060,8070,8060,1390
20240102,112000,1082232330,8060,8030,8060,8030,8600
20240102,111900,1013064330,8030,8030,8030,8030,328
20240102,111800,1010430490,8030,8020,8030,8020,2405
20240102,111700,991140340,8020,8010,8020,8010,558
20240102,111600,986669640,8000,8010,8020,8000,2510
20240102,111500,966560550,8000,8000,8000,8000,200
20240102,111400,964960550,8000,8000,8000,8000,56
20240102,111300,964512550,8000,7990,8000,7990,193
20240102,111200,962968570,8000,8000,8000,7990,324
20240102,111100,960378570,8000,8000,8000,8000,395
20240102,111000,957218570,8000,8000,8010,8000,123
20240102,110900,956234460,8000,8000,8010,8000,1962
20240102,110800,940533290,8000,8010,8010,8000,1172
20240102,110700,931154710,8000,8000,8010,8000,1485
20240102,110600,919272060,8000,8000,8000,8000,1570
20240102,110500,906712060,8000,8000,8010,7990,2064
20240102,110400,890198900,7990,7990,8000,7990,148
20240102,110300,889016150,7990,7990,8000,7990,355
20240102,110200,886179640,7980,7980,7980,7980,100
20240102,110100,885381640,7980,7980,8000,7970,7914
20240102,110000,822113290,7990,7970,7990,7970,2
20240102,105900,822097330,7990,7990,7990,7990,0
20240102,105800,822097330,7990,7970,7990,7970,322
20240102,105700,819530970,7970,7970,7970,7970,2210
20240102,105600,801917270,7970,7970,7970,7970,248
20240102,105500,799940710,7970,7970,7970,7960,301
20240102,105400,797542260,7970,7960,7970,7960,963
20240102,105300,789874280,7960,7960,7960,7960,11
20240102,105200,789786720,7960,7950,7960,7950,4206
20240102,105100,756308260,7960,7950,7960,7950,174
20240102,105000,754923230,7960,7970,7970,7950,1116
20240102,104900,746037170,7970,7990,8000,7970,3572
20240102,104800,717509260,7990,8000,8000,7990,1685
20240102,104700,704029600,8000,7980,8000,7980,313
20240102,104600,701528640,8000,8000,8000,7990,9325
20240102,104500,627021710,7990,8000,8000,7990,1613
20240102,104400,614129940,8000,7990,8000,7990,317
20240102,104300,611594310,8000,7990,8010,7990,537
20240102,104200,607302950,7990,8000,8010,7990,2223
20240102,104100,589516960,8000,8000,8000,7990,1654
20240102,104000,576294670,8000,8000,8000,8000,2060
20240102,103900,559814670,8000,8010,8010,8000,1015
20240102,103800,551687780,8010,8010,8010,8010,170
20240102,103700,550326080,8020,8020,8020,8020,2
20240102,103600,550310040,8010,8020,8020,8010,1828
20240102,103500,535652550,8010,8020,8020,8010,26
20240102,103400,535444190,8010,8000,8010,8000,1033
20240102,103300,527170860,8010,8010,8010,8010,5
20240102,103200,527130810,8000,8000,8010,7990,2644
20240102,103100,505980470,8000,8000,8000,8000,506
20240102,103000,501932470,8000,8010,8010,8000,248
20240102,102900,499947400,8010,8030,8030,8000,1126
20240102,102800,490932220,8010,8010,8010,8010,54
20240102,102700,490499680,8010,8010,8010,8010,6
20240102,102600,490451620,8010,8020,8020,8010,1723
20240102,102500,476643430,8020,8020,8020,8010,732
20240102,102400,470774980,8030,8020,8030,8020,1240
20240102,102300,460822380,8020,8020,8030,8000,1900
20240102,102200,445605440,8030,8030,8030,8000,915
20240102,102100,438267140,8030,8010,8030,7990,1109
20240102,102000,429380380,8020,8020,8020,8020,507
20240102,101900,425314240,8020,8020,8020,7990,1081
20240102,101800,416646000,8020,8020,8020,8000,1913
20240102,101700,401336220,8020,8000,8020,8000,1217
20240102,101600,391600180,8000,8000,8000,8000,687
20240102,101500,386104180,8000,8000,8000,8000,1972
20240102,101400,370328180,8000,8000,8000,7990,644
20240102,101300,365182150,7990,8010,8010,7990,4596
20240102,101200,328407560,8010,8020,8030,8010,2542
20240102,101100,308020830,8020,8030,8030,8020,2243
20240102,101000,290016470,8040,8030,8040,8030,1377
20240102,100900,278952110,8040,8040,8040,8030,2135
20240102,100800,261799460,8060,8050,8060,8030,835
20240102,100700,255090710,8030,8060,8060,8030,1595
20240102,100600,242251530,8060,8040,8070,8030,2597
20240102,100500,221332850,8040,8020,8060,8020,2027
20240102,100400,205026430,8020,8060,8060,8010,5430
20240102,100300,161424430,8060,8070,8080,8060,3889
20240102,100200,130051340,8070,8030,8080,8020,1797
20240102,100100,115585790,8030,8040,8060,8020,5212
20240102,100000,73688510,8040,8020,8080,8010,9167