stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,202000,590771325,3075,3075,3075,3075,2694
20240108,201900,590771325,3075,3075,3075,3075,0
20240108,201800,590771325,3075,3075,3075,3075,0
20240108,201700,590771325,3075,3075,3075,3075,0
20240108,201600,590771325,3075,3075,3075,3075,0
20240108,201500,590771325,3075,3075,3075,3075,0
20240108,201400,590771325,3075,3075,3075,3075,0
20240108,201300,590771325,3075,3075,3075,3075,0
20240108,201200,590771325,3075,3075,3075,3075,0
20240108,201100,590771325,3075,3075,3075,3075,0
20240108,201000,590771325,3075,3075,3075,3075,0
20240108,200900,590771325,3075,3075,3075,3075,0
20240108,200800,590771325,3075,3075,3075,3075,0
20240108,200700,590771325,3075,3075,3075,3075,0
20240108,200600,590771325,3075,3075,3075,3075,0
20240108,200500,590771325,3075,3075,3075,3075,0
20240108,200400,590771325,3075,3075,3075,3075,0
20240108,200300,590771325,3075,3075,3075,3075,0
20240108,200200,590771325,3075,3075,3075,3075,0
20240108,200100,590771325,3075,3075,3075,3075,0
20240108,200000,590771325,3075,3075,3075,3075,0
20240108,195900,590771325,3075,3075,3075,3075,0
20240108,195800,590771325,3075,3075,3075,3075,0
20240108,195700,590771325,3075,3075,3075,3075,0
20240108,195600,590771325,3075,3075,3075,3075,0
20240108,195500,590771325,3075,3075,3075,3075,0
20240108,195400,590771325,3075,3075,3075,3075,0
20240108,195300,590771325,3075,3075,3075,3075,0
20240108,195200,590771325,3075,3075,3075,3075,0
20240108,195100,590771325,3075,3075,3075,3075,0
20240108,195000,590771325,3075,3075,3075,3075,2694
20240108,194900,590771325,3075,3075,3075,3075,0
20240108,194800,590771325,3075,3075,3075,3075,0
20240108,194700,590771325,3075,3075,3075,3075,0
20240108,194600,590771325,3075,3075,3075,3075,0
20240108,194500,590771325,3075,3075,3075,3075,0
20240108,194400,590771325,3075,3075,3075,3075,0
20240108,194300,590771325,3075,3075,3075,3075,0
20240108,194200,590771325,3075,3075,3075,3075,0
20240108,194100,590771325,3075,3075,3075,3075,0
20240108,194000,590771325,3075,3075,3075,3075,0
20240108,193900,590771325,3075,3075,3075,3075,0
20240108,193800,590771325,3075,3075,3075,3075,0
20240108,193700,590771325,3075,3075,3075,3075,0
20240108,193600,590771325,3075,3075,3075,3075,0
20240108,193500,590771325,3075,3075,3075,3075,0
20240108,193400,590771325,3075,3075,3075,3075,0
20240108,193300,590771325,3075,3075,3075,3075,0
20240108,193200,590771325,3075,3075,3075,3075,0
20240108,193100,590771325,3075,3075,3075,3075,0
20240108,193000,590771325,3075,3075,3075,3075,0
20240108,192900,590771325,3075,3075,3075,3075,0
20240108,192800,590771325,3075,3075,3075,3075,0
20240108,192700,590771325,3075,3075,3075,3075,0
20240108,192600,590771325,3075,3075,3075,3075,0
20240108,192500,590771325,3075,3075,3075,3075,0
20240108,192400,590771325,3075,3075,3075,3075,0
20240108,192300,590771325,3075,3075,3075,3075,0
20240108,192200,590771325,3075,3075,3075,3075,0
20240108,192100,590771325,3075,3075,3075,3075,0
20240108,192000,590771325,3075,3075,3075,3075,2694
20240108,191900,590771325,3075,3075,3075,3075,0
20240108,191800,590771325,3075,3075,3075,3075,0
20240108,191700,590771325,3075,3075,3075,3075,0
20240108,191600,590771325,3075,3075,3075,3075,0
20240108,191500,590771325,3075,3075,3075,3075,0
20240108,191400,590771325,3075,3075,3075,3075,0
20240108,191300,590771325,3075,3075,3075,3075,0
20240108,191200,590771325,3075,3075,3075,3075,0
20240108,191100,590771325,3075,3075,3075,3075,0
20240108,191000,590771325,3075,3075,3075,3075,0
20240108,190900,590771325,3075,3075,3075,3075,0
20240108,190800,590771325,3075,3075,3075,3075,0
20240108,190700,590771325,3075,3075,3075,3075,0
20240108,190600,590771325,3075,3075,3075,3075,0
20240108,190500,590771325,3075,3075,3075,3075,0
20240108,190400,590771325,3075,3075,3075,3075,0
20240108,190300,590771325,3075,3075,3075,3075,0
20240108,190200,590771325,3075,3075,3075,3075,0
20240108,190100,590771325,3075,3075,3075,3075,0
20240108,190000,590771325,3075,3075,3075,3075,0
20240108,185900,590771325,3075,3075,3075,3075,0
20240108,185800,590771325,3075,3075,3075,3075,0
20240108,185700,590771325,3075,3075,3075,3075,0
20240108,185600,590771325,3075,3075,3075,3075,0
20240108,185500,590771325,3075,3075,3075,3075,0
20240108,185400,590771325,3075,3075,3075,3075,0
20240108,185300,590771325,3075,3075,3075,3075,0
20240108,185200,590771325,3075,3075,3075,3075,0
20240108,185100,590771325,3075,3075,3075,3075,0
20240108,185000,590771325,3075,3075,3075,3075,2694
20240108,184900,590771325,3075,3075,3075,3075,0
20240108,184800,590771325,3075,3075,3075,3075,0
20240108,184700,590771325,3075,3075,3075,3075,0
20240108,184600,590771325,3075,3075,3075,3075,0
20240108,184500,590771325,3075,3075,3075,3075,0
20240108,184400,590771325,3075,3075,3075,3075,0
20240108,184300,590771325,3075,3075,3075,3075,0
20240108,184200,590771325,3075,3075,3075,3075,0
20240108,184100,590771325,3075,3075,3075,3075,0
20240108,184000,590771325,3075,3075,3075,3075,0
20240108,183900,590771325,3075,3075,3075,3075,0
20240108,183800,590771325,3075,3075,3075,3075,0
20240108,183700,590771325,3075,3075,3075,3075,0
20240108,183600,590771325,3075,3075,3075,3075,0
20240108,183500,590771325,3075,3075,3075,3075,0
20240108,183400,590771325,3075,3075,3075,3075,0
20240108,183300,590771325,3075,3075,3075,3075,0
20240108,183200,590771325,3075,3075,3075,3075,0
20240108,183100,590771325,3075,3075,3075,3075,0
20240108,183000,590771325,3075,3075,3075,3075,0
20240108,182900,590771325,3075,3075,3075,3075,0
20240108,182800,590771325,3075,3075,3075,3075,0
20240108,182700,590771325,3075,3075,3075,3075,0
20240108,182600,590771325,3075,3075,3075,3075,0
20240108,182500,590771325,3075,3075,3075,3075,0
20240108,182400,590771325,3075,3075,3075,3075,0
20240108,182300,590771325,3075,3075,3075,3075,0
20240108,182200,590771325,3075,3075,3075,3075,0
20240108,182100,590771325,3075,3075,3075,3075,0
20240108,182000,590771325,3075,3075,3075,3075,2694
20240108,181900,590771325,3075,3075,3075,3075,0
20240108,181800,590771325,3075,3075,3075,3075,0
20240108,181700,590771325,3075,3075,3075,3075,0
20240108,181600,590771325,3075,3075,3075,3075,0
20240108,181500,590771325,3075,3075,3075,3075,0
20240108,181400,590771325,3075,3075,3075,3075,0
20240108,181300,590771325,3075,3075,3075,3075,0
20240108,181200,590771325,3075,3075,3075,3075,0
20240108,181100,590771325,3075,3075,3075,3075,0
20240108,181000,590771325,3075,3075,3075,3075,0
20240108,180900,590771325,3075,3075,3075,3075,0
20240108,180800,590771325,3075,3075,3075,3075,0
20240108,180700,590771325,3075,3075,3075,3075,0
20240108,180600,590771325,3075,3075,3075,3075,0
20240108,180500,590771325,3075,3075,3075,3075,0
20240108,180400,590771325,3075,3075,3075,3075,0
20240108,180300,590771325,3075,3075,3075,3075,0
20240108,180200,590771325,3075,3075,3075,3075,0
20240108,180100,590771325,3075,3075,3075,3075,0
20240108,180000,590771325,3075,3075,3075,3075,0
20240108,175900,590771325,3075,3075,3075,3075,0
20240108,175800,590771325,3075,3075,3075,3075,0
20240108,175700,590771325,3075,3075,3075,3075,0
20240108,175600,590771325,3075,3075,3075,3075,0
20240108,175500,590771325,3075,3075,3075,3075,0
20240108,175400,590771325,3075,3075,3075,3075,0
20240108,175300,590771325,3075,3075,3075,3075,0
20240108,175200,590771325,3075,3075,3075,3075,0
20240108,175100,590771325,3075,3075,3075,3075,0
20240108,175000,590771325,3075,3075,3075,3075,2694
20240108,174900,590771325,3075,3075,3075,3075,0
20240108,174800,590771325,3075,3075,3075,3075,0
20240108,174700,590771325,3075,3075,3075,3075,0
20240108,174600,590771325,3075,3075,3075,3075,0
20240108,174500,590771325,3075,3075,3075,3075,0
20240108,174400,590771325,3075,3075,3075,3075,0
20240108,174300,590771325,3075,3075,3075,3075,0
20240108,174200,590771325,3075,3075,3075,3075,0
20240108,174100,590771325,3075,3075,3075,3075,0
20240108,174000,590771325,3075,3075,3075,3075,0
20240108,173900,590771325,3075,3075,3075,3075,0
20240108,173800,590771325,3075,3075,3075,3075,0
20240108,173700,590771325,3075,3075,3075,3075,0
20240108,173600,590771325,3075,3075,3075,3075,0
20240108,173500,590771325,3075,3075,3075,3075,0
20240108,173400,590771325,3075,3075,3075,3075,0
20240108,173300,590771325,3075,3075,3075,3075,0
20240108,173200,590771325,3075,3075,3075,3075,0
20240108,173100,590771325,3075,3075,3075,3075,0
20240108,173000,590771325,3075,3075,3075,3075,0
20240108,172900,590771325,3075,3075,3075,3075,0
20240108,172800,590771325,3075,3075,3075,3075,0
20240108,172700,590771325,3075,3075,3075,3075,0
20240108,172600,590771325,3075,3075,3075,3075,0
20240108,172500,590771325,3075,3075,3075,3075,0
20240108,172400,590771325,3075,3075,3075,3075,0
20240108,172300,590771325,3075,3075,3075,3075,0
20240108,172200,590771325,3075,3075,3075,3075,0
20240108,172100,590771325,3075,3075,3075,3075,0
20240108,172000,590771325,3075,3075,3075,3075,2694
20240108,171900,590771325,3075,3075,3075,3075,0
20240108,171800,590771325,3075,3075,3075,3075,0
20240108,171700,590771325,3075,3075,3075,3075,0
20240108,171600,590771325,3075,3075,3075,3075,0
20240108,171500,590771325,3075,3075,3075,3075,0
20240108,171400,590771325,3075,3075,3075,3075,0
20240108,171300,590771325,3075,3075,3075,3075,0
20240108,171200,590771325,3075,3075,3075,3075,0
20240108,171100,590771325,3075,3075,3075,3075,0
20240108,171000,590771325,3075,3075,3075,3075,0
20240108,170900,590771325,3075,3075,3075,3075,0
20240108,170800,590771325,3075,3075,3075,3075,0
20240108,170700,590771325,3075,3075,3075,3075,0
20240108,170600,590771325,3075,3075,3075,3075,0
20240108,170500,590771325,3075,3075,3075,3075,0
20240108,170400,590771325,3075,3075,3075,3075,0
20240108,170300,590771325,3075,3075,3075,3075,0
20240108,170200,590771325,3075,3075,3075,3075,0
20240108,170100,590771325,3075,3075,3075,3075,0
20240108,170000,590771325,3075,3075,3075,3075,0
20240108,165900,590771325,3075,3075,3075,3075,0
20240108,165800,590771325,3075,3075,3075,3075,0
20240108,165700,590771325,3075,3075,3075,3075,0
20240108,165600,590771325,3075,3075,3075,3075,0
20240108,165500,590771325,3075,3075,3075,3075,0
20240108,165400,590771325,3075,3075,3075,3075,0
20240108,165300,590771325,3075,3075,3075,3075,0
20240108,165200,590771325,3075,3075,3075,3075,0
20240108,165100,590771325,3075,3075,3075,3075,0
20240108,165000,590771325,3075,3075,3075,3075,2694
20240108,164900,590771325,3075,3075,3075,3075,0
20240108,164800,590771325,3075,3075,3075,3075,0
20240108,164700,590771325,3075,3075,3075,3075,0
20240108,164600,590771325,3075,3075,3075,3075,0
20240108,164500,590771325,3075,3075,3075,3075,0
20240108,164400,590771325,3075,3075,3075,3075,0
20240108,164300,590771325,3075,3075,3075,3075,0
20240108,164200,590771325,3075,3075,3075,3075,0
20240108,164100,590771325,3075,3075,3075,3075,0
20240108,164000,590771325,3075,3075,3075,3075,0
20240108,163900,590771325,3075,3075,3075,3075,0
20240108,163800,590771325,3075,3075,3075,3075,0
20240108,163700,590771325,3075,3075,3075,3075,0
20240108,163600,590771325,3075,3075,3075,3075,0
20240108,163500,590771325,3075,3075,3075,3075,0
20240108,163400,590771325,3075,3075,3075,3075,0
20240108,163300,590771325,3075,3075,3075,3075,0
20240108,163200,590771325,3075,3075,3075,3075,0
20240108,163100,590771325,3075,3075,3075,3075,0
20240108,163000,590771325,3075,3075,3075,3075,0
20240108,162900,590771325,3075,3075,3075,3075,0
20240108,162800,590771325,3075,3075,3075,3075,0
20240108,162700,590771325,3075,3075,3075,3075,0
20240108,162600,590771325,3075,3075,3075,3075,0
20240108,162500,590771325,3075,3075,3075,3075,0
20240108,162400,590771325,3075,3075,3075,3075,0
20240108,162300,590771325,3075,3075,3075,3075,0
20240108,162200,590771325,3075,3075,3075,3075,0
20240108,162100,590771325,3075,3075,3075,3075,0
20240108,162000,590771325,3075,3075,3075,3075,2694
20240108,161900,590771325,3075,3075,3075,3075,0
20240108,161800,590771325,3075,3075,3075,3075,0
20240108,161700,590771325,3075,3075,3075,3075,0
20240108,161600,590771325,3075,3075,3075,3075,0
20240108,161500,590771325,3075,3075,3075,3075,0
20240108,161400,590771325,3075,3075,3075,3075,0
20240108,161300,590771325,3075,3075,3075,3075,0
20240108,161200,590771325,3075,3075,3075,3075,0
20240108,161100,590771325,3075,3075,3075,3075,0
20240108,161000,590771325,3075,3075,3075,3075,0
20240108,160900,590771325,3075,3075,3075,3075,0
20240108,160800,590771325,3075,3075,3075,3075,0
20240108,160700,590771325,3075,3075,3075,3075,0
20240108,160600,590771325,3075,3075,3075,3075,0
20240108,160500,590771325,3075,3075,3075,3075,0
20240108,160400,590771325,3075,3075,3075,3075,0
20240108,160300,590771325,3075,3075,3075,3075,0
20240108,160200,590771325,3075,3075,3075,3075,0
20240108,160100,590771325,3075,3075,3075,3075,0
20240108,160000,590771325,3075,3075,3075,3075,0
20240108,155900,590771325,3075,3075,3075,3075,0
20240108,155800,590771325,3075,3075,3075,3075,0
20240108,155700,590771325,3075,3075,3075,3075,0
20240108,155600,590771325,3075,3075,3075,3075,0
20240108,155500,590771325,3075,3075,3075,3075,0
20240108,155400,590771325,3075,3075,3075,3075,0
20240108,155300,590771325,3075,3075,3075,3075,0
20240108,155200,590771325,3075,3075,3075,3075,0
20240108,155100,590771325,3075,3075,3075,3075,0
20240108,155000,590771325,3075,3075,3075,3075,2694
20240108,154900,590771325,3075,3075,3075,3075,0
20240108,154800,590771325,3075,3075,3075,3075,0
20240108,154700,590771325,3075,3075,3075,3075,0
20240108,154600,590771325,3075,3075,3075,3075,0
20240108,154500,590771325,3075,3075,3075,3075,0
20240108,154400,590771325,3075,3075,3075,3075,0
20240108,154300,590771325,3075,3075,3075,3075,0
20240108,154200,590771325,3075,3075,3075,3075,0
20240108,154100,590771325,3075,3075,3075,3075,0
20240108,154000,590771325,3075,3075,3075,3075,0
20240108,153900,590771325,3075,3075,3075,3075,0
20240108,153800,590771325,3075,3075,3075,3075,0
20240108,153700,590771325,3075,3075,3075,3075,0
20240108,153600,590771325,3075,3075,3075,3075,0
20240108,153500,590771325,3075,3075,3075,3075,0
20240108,153400,590771325,3075,3075,3075,3075,0
20240108,153300,590771325,3075,3075,3075,3075,0
20240108,153200,590771325,3075,3075,3075,3075,0
20240108,153100,590771325,3075,3075,3075,3075,0
20240108,153000,590771325,3075,3075,3075,3075,2694
20240108,152900,582487275,3080,3080,3080,3080,0
20240108,152800,582487275,3080,3080,3080,3080,0
20240108,152700,582487275,3080,3080,3080,3080,0
20240108,152600,582487275,3080,3080,3080,3080,0
20240108,152500,582487275,3080,3080,3080,3080,0
20240108,152400,582487275,3080,3080,3080,3080,0
20240108,152300,582487275,3080,3080,3080,3080,0
20240108,152200,582487275,3080,3080,3080,3080,0
20240108,152100,582487275,3080,3080,3080,3080,0
20240108,152000,582487275,3080,3080,3080,3080,0
20240108,151900,582487275,3080,3080,3080,3080,13
20240108,151800,582447235,3075,3080,3080,3075,28
20240108,151700,582361015,3080,3080,3080,3080,9
20240108,151600,582333295,3065,3070,3075,3065,490
20240108,151500,580829410,3075,3070,3075,3070,288
20240108,151400,579945245,3070,3070,3075,3070,1422
20240108,151300,575579440,3070,3075,3075,3070,732
20240108,151200,573330350,3070,3075,3075,3070,455
20240108,151100,571932220,3070,3075,3075,3070,234
20240108,151000,571213110,3070,3075,3075,3070,818
20240108,150900,568701695,3070,3075,3075,3070,547
20240108,150800,567021350,3075,3075,3080,3065,4128
20240108,150700,554329045,3075,3070,3075,3070,735
20240108,150600,552069920,3070,3065,3070,3065,613
20240108,150500,550188410,3065,3065,3070,3065,539
20240108,150400,548536360,3065,3065,3070,3065,1858
20240108,150300,542841575,3065,3065,3065,3065,192
20240108,150200,542253095,3065,3070,3070,3065,1509
20240108,150100,537627675,3065,3070,3070,3065,4452
20240108,150000,523981315,3070,3075,3075,3070,286
20240108,145900,523103290,3075,3070,3075,3065,542
20240108,145800,521440080,3075,3075,3075,3075,2059
20240108,145700,515108655,3070,3070,3070,3070,338
20240108,145600,514070995,3070,3070,3070,3070,386
20240108,145500,512885975,3075,3070,3080,3065,489
20240108,145400,511386945,3070,3065,3070,3065,124
20240108,145300,511006785,3070,3070,3070,3065,538
20240108,145200,509357200,3070,3070,3070,3070,1439
20240108,145100,504939470,3065,3070,3070,3065,294
20240108,145000,504036995,3070,3070,3080,3070,38
20240108,144900,503920235,3065,3065,3070,3065,428
20240108,144800,502608310,3065,3065,3070,3065,509
20240108,144700,501047420,3065,3065,3065,3065,339
20240108,144600,500008385,3065,3065,3065,3065,308
20240108,144500,499064365,3065,3065,3065,3065,182
20240108,144400,498506535,3065,3070,3070,3065,363
20240108,144300,497393890,3065,3065,3065,3065,415
20240108,144200,496121915,3065,3065,3065,3065,449
20240108,144100,494745730,3065,3065,3065,3065,116
20240108,144000,494390190,3065,3070,3070,3065,477
20240108,143900,492927685,3065,3065,3070,3065,814
20240108,143800,490432765,3070,3065,3070,3065,345
20240108,143700,489375335,3065,3065,3065,3065,1078
20240108,143600,486071265,3065,3065,3065,3065,362
20240108,143500,484961735,3065,3070,3070,3065,553
20240108,143400,483264245,3065,3065,3065,3065,318
20240108,143300,482289575,3065,3075,3075,3065,520
20240108,143200,480692795,3075,3065,3080,3065,1058
20240108,143100,477434825,3070,3070,3070,3065,385
20240108,143000,476253080,3070,3070,3075,3070,353
20240108,142900,475169350,3075,3070,3075,3070,371
20240108,142800,474030375,3075,3065,3075,3065,57
20240108,142700,473855630,3070,3070,3070,3070,257
20240108,142600,473066640,3070,3070,3075,3070,466
20240108,142500,471635695,3070,3070,3070,3070,297
20240108,142400,470723905,3070,3070,3075,3070,75
20240108,142300,470493630,3070,3070,3070,3070,361
20240108,142200,469385360,3070,3070,3070,3070,391
20240108,142100,468184990,3070,3065,3075,3065,364
20240108,142000,467068500,3065,3070,3070,3065,322
20240108,141900,466081225,3070,3070,3070,3070,307
20240108,141800,465138735,3065,3070,3075,3065,590
20240108,141700,463328105,3070,3070,3070,3070,422
20240108,141600,462032565,3075,3070,3075,3070,450
20240108,141500,460651060,3075,3070,3075,3070,112
20240108,141400,460307185,3070,3070,3070,3070,564
20240108,141300,458575705,3070,3070,3075,3070,308
20240108,141200,457630140,3070,3070,3070,3070,504
20240108,141100,456082860,3070,3065,3070,3065,164
20240108,141000,455580180,3070,3065,3070,3065,591
20240108,140900,453768080,3065,3070,3070,3065,356
20240108,140800,452675410,3070,3065,3070,3065,538
20240108,140700,451026205,3065,3065,3065,3065,55
20240108,140600,450857630,3065,3070,3070,3065,471
20240108,140500,449412945,3070,3070,3070,3070,417
20240108,140400,448132755,3070,3075,3075,3070,602
20240108,140300,446281880,3070,3070,3070,3070,435
20240108,140200,444946430,3075,3070,3075,3070,122
20240108,140100,444571875,3075,3075,3075,3070,307
20240108,140000,443628770,3075,3080,3080,3075,331
20240108,135900,442610920,3075,3075,3075,3075,435
20240108,135800,441273295,3075,3070,3075,3070,420
20240108,135700,439983210,3070,3070,3070,3070,330
20240108,135600,438970110,3070,3070,3070,3070,431
20240108,135500,437646940,3070,3070,3070,3070,546
20240108,135400,435970720,3070,3070,3070,3070,0
20240108,135300,435970720,3070,3075,3075,3070,438
20240108,135200,434624120,3075,3070,3080,3070,1697
20240108,135100,429400975,3070,3070,3070,3070,380
20240108,135000,428234375,3070,3070,3070,3070,123
20240108,134900,427856765,3070,3070,3075,3070,556
20240108,134800,426149795,3070,3070,3070,3070,425
20240108,134700,424845045,3070,3065,3070,3065,405
20240108,134600,423603620,3065,3065,3070,3065,672
20240108,134500,421542665,3065,3065,3065,3065,178
20240108,134400,420997095,3065,3065,3070,3065,441
20240108,134300,419645380,3065,3065,3065,3065,509
20240108,134200,418085295,3065,3065,3065,3065,362
20240108,134100,416975765,3070,3065,3070,3065,184
20240108,134000,416411755,3065,3070,3070,3065,333
20240108,133900,415391095,3065,3065,3070,3065,542
20240108,133800,413729860,3065,3065,3065,3065,435
20240108,133700,412396585,3070,3070,3070,3070,28
20240108,133600,412310625,3065,3065,3065,3065,546
20240108,133500,410637135,3065,3065,3065,3065,511
20240108,133400,409070920,3065,3065,3065,3065,435
20240108,133300,407737645,3070,3070,3075,3070,554
20240108,133200,406036830,3070,3070,3070,3070,192
20240108,133100,405447390,3065,3065,3065,3065,362
20240108,133000,404337860,3065,3065,3065,3065,496
20240108,132900,402817620,3070,3065,3070,3065,376
20240108,132800,401664835,3070,3065,3070,3065,279
20240108,132700,400809195,3065,3065,3065,3065,552
20240108,132600,399117315,3065,3070,3070,3065,323
20240108,132500,398127240,3065,3070,3070,3065,461
20240108,132400,396714125,3065,3065,3070,3065,237
20240108,132300,395987705,3065,3075,3075,3065,863
20240108,132200,393335815,3075,3070,3075,3070,448
20240108,132100,391960390,3070,3070,3070,3070,486
20240108,132000,390468370,3070,3070,3070,3070,385
20240108,131900,389286420,3070,3070,3070,3070,173
20240108,131800,388755310,3070,3070,3070,3070,492
20240108,131700,387244870,3070,3070,3070,3065,431
20240108,131600,385922045,3075,3070,3075,3070,314
20240108,131500,384958055,3070,3070,3070,3070,192
20240108,131400,384368615,3070,3070,3070,3070,472
20240108,131300,382919575,3070,3070,3075,3070,885
20240108,131200,380200125,3070,3070,3070,3070,307
20240108,131100,379257635,3070,3065,3075,3065,1023
20240108,131000,376114575,3065,3070,3070,3065,261
20240108,130900,375314575,3070,3065,3070,3065,534
20240108,130800,373677765,3065,3065,3070,3065,2431
20240108,130700,366226740,3065,3065,3065,3065,192
20240108,130600,365638260,3070,3070,3070,3070,215
20240108,130500,364978210,3065,3070,3070,3065,702
20240108,130400,362825985,3070,3070,3070,3070,377
20240108,130300,361668595,3070,3065,3070,3065,466
20240108,130200,360239245,3070,3065,3070,3065,655
20240108,130100,358230170,3065,3070,3070,3065,329
20240108,130000,357220485,3075,3075,3075,3070,387
20240108,125900,356032310,3075,3075,3075,3075,536
20240108,125800,354384110,3075,3070,3075,3070,457
20240108,125700,352979180,3070,3070,3070,3070,442
20240108,125600,351622240,3070,3070,3075,3065,465
20240108,125500,350194820,3070,3065,3075,3065,459
20240108,125400,348786045,3070,3065,3070,3065,697
20240108,125300,346647125,3065,3070,3070,3065,457
20240108,125200,345245535,3065,3065,3070,3065,457
20240108,125100,343844335,3065,3065,3065,3065,414
20240108,125000,342575425,3065,3065,3070,3065,436
20240108,124900,341238790,3065,3065,3070,3065,200
20240108,124800,340625775,3065,3065,3070,3065,503
20240108,124700,339084065,3070,3070,3070,3070,334
20240108,124600,338058685,3070,3075,3075,3070,590
20240108,124500,336247380,3070,3075,3075,3070,343
20240108,124400,335192905,3075,3075,3080,3075,511
20240108,124300,333621530,3075,3075,3075,3075,444
20240108,124200,332256230,3075,3070,3080,3070,514
20240108,124100,330677115,3080,3075,3080,3070,216
20240108,124000,330013150,3070,3070,3070,3065,611
20240108,123900,328137930,3070,3075,3075,3070,282
20240108,123800,327272185,3070,3070,3070,3065,568
20240108,123700,325528950,3070,3070,3070,3070,489
20240108,123600,324027720,3070,3070,3070,3070,188
20240108,123500,323450560,3070,3070,3075,3070,375
20240108,123400,322299305,3070,3070,3070,3070,567
20240108,123300,320558615,3070,3070,3070,3070,316
20240108,123200,319588495,3070,3075,3075,3070,258
20240108,123100,318795835,3075,3070,3075,3070,515
20240108,123000,317214280,3070,3070,3075,3070,434
20240108,122900,315881875,3070,3070,3070,3070,412
20240108,122800,314617035,3070,3075,3075,3070,122
20240108,122700,314242480,3070,3070,3070,3070,543
20240108,122600,312575470,3070,3070,3070,3070,331
20240108,122500,311559300,3070,3080,3080,3070,2383
20240108,122400,304234880,3075,3075,3075,3075,290
20240108,122300,303343130,3070,3070,3075,3070,398
20240108,122200,302121190,3070,3070,3075,3070,425
20240108,122100,300816340,3070,3070,3075,3070,544
20240108,122000,299146255,3070,3070,3070,3070,373
20240108,121900,298001145,3070,3070,3075,3070,151
20240108,121800,297537570,3070,3075,3075,3070,544
20240108,121700,295867485,3070,3065,3070,3065,623
20240108,121600,293956760,3065,3070,3070,3065,1231
20240108,121500,290183355,3070,3070,3070,3070,310
20240108,121400,289231655,3070,3070,3075,3070,428
20240108,121300,287917685,3065,3065,3065,3065,501
20240108,121200,286382120,3070,3065,3070,3065,446
20240108,121100,285015115,3065,3070,3070,3065,198
20240108,121000,284408240,3065,3070,3070,3065,389
20240108,120900,283215805,3065,3070,3070,3065,484
20240108,120800,281731240,3070,3070,3070,3070,405
20240108,120700,280487890,3070,3065,3070,3065,524
20240108,120600,278880825,3065,3065,3070,3065,257
20240108,120500,278092785,3070,3070,3070,3070,810
20240108,120400,275606085,3070,3075,3075,3070,437
20240108,120300,274264490,3075,3070,3075,3070,324
20240108,120200,273269710,3070,3070,3075,3070,267
20240108,120100,272450000,3070,3075,3075,3070,436
20240108,120000,271111470,3070,3075,3075,3070,373
20240108,115900,269964870,3075,3075,3075,3070,555
20240108,115800,268259475,3070,3075,3075,3070,329
20240108,115700,267248495,3075,3075,3075,3070,2147
20240108,115600,260656650,3070,3075,3075,3070,453
20240108,115500,259264225,3075,3075,3075,3075,400
20240108,115400,258034225,3075,3075,3075,3075,438
20240108,115300,256687375,3075,3070,3080,3070,483
20240108,115200,255201470,3070,3075,3075,3070,643
20240108,115100,253227105,3075,3075,3075,3070,3434
20240108,115000,242683435,3075,3080,3080,3070,544
20240108,114900,241012075,3075,3070,3075,3070,154
20240108,114800,240538910,3070,3070,3075,3070,479
20240108,114700,239068230,3070,3070,3075,3070,554
20240108,114600,237367395,3075,3075,3075,3070,319
20240108,114500,236387740,3075,3075,3080,3075,146
20240108,114400,235938780,3075,3075,3080,3075,470
20240108,114300,234493280,3075,3080,3080,3075,503
20240108,114200,232946550,3080,3080,3080,3075,573
20240108,114100,231184550,3075,3075,3080,3075,222
20240108,114000,230501850,3075,3075,3075,3075,478
20240108,113900,229032000,3075,3070,3085,3070,643
20240108,113800,227054850,3075,3070,3075,3070,330
20240108,113700,226041685,3070,3075,3075,3070,415
20240108,113600,224767365,3075,3085,3085,3075,3086
20240108,113500,215277480,3080,3075,3080,3075,540
20240108,113400,213614780,3075,3075,3080,3075,472
20240108,113300,212163375,3075,3075,3075,3075,451
20240108,113200,210776550,3075,3080,3080,3075,70
20240108,113100,210561260,3080,3080,3080,3080,562
20240108,113000,208830300,3080,3080,3080,3080,309
20240108,112900,207878580,3080,3085,3085,3080,451
20240108,112800,206489495,3080,3080,3080,3080,237
20240108,112700,205759535,3080,3080,3080,3080,530
20240108,112600,204127135,3080,3080,3080,3080,428
20240108,112500,202808895,3080,3080,3085,3080,1418
20240108,112400,198441450,3080,3080,3085,3080,138
20240108,112300,198016395,3080,3080,3080,3080,182
20240108,112200,197455835,3080,3080,3085,3080,497
20240108,112100,195925065,3080,3080,3080,3080,320
20240108,112000,194939465,3080,3080,3080,3080,447
20240108,111900,193562705,3075,3075,3080,3075,524
20240108,111800,191950855,3075,3080,3080,3075,647
20240108,111700,189960370,3080,3080,3080,3080,360
20240108,111600,188851570,3080,3080,3080,3080,197
20240108,111500,188244810,3080,3085,3085,3080,429
20240108,111400,186923485,3080,3080,3080,3080,520
20240108,111300,185321885,3080,3080,3080,3080,309
20240108,111200,184370165,3080,3080,3080,3080,314
20240108,111100,183403045,3080,3080,3085,3080,372
20240108,111000,182257280,3085,3080,3085,3080,453
20240108,110900,180862015,3080,3080,3080,3080,502
20240108,110800,179315855,3075,3080,3080,3075,162
20240108,110700,178817650,3080,3080,3085,3080,817
20240108,110600,176300765,3080,3080,3085,3080,780
20240108,110500,173897550,3085,3080,3085,3080,302
20240108,110400,172967340,3080,3080,3085,3080,261
20240108,110300,172163455,3080,3080,3080,3080,475
20240108,110200,170700455,3080,3080,3080,3080,397
20240108,110100,169477695,3080,3085,3085,3080,405
20240108,110000,168230190,3085,3075,3085,3075,636
20240108,105900,166272850,3075,3085,3085,3075,3248
20240108,105800,156274580,3085,3085,3085,3085,458
20240108,105700,154861650,3085,3085,3090,3085,487
20240108,105600,153359250,3090,3090,3090,3090,449
20240108,105500,151971840,3090,3090,3095,3090,203
20240108,105400,151344565,3090,3090,3090,3090,468
20240108,105300,149898445,3090,3090,3090,3090,215
20240108,105200,149234095,3090,3090,3090,3085,711
20240108,105100,147037135,3090,3090,3090,3090,93
20240108,105000,146749765,3090,3090,3095,3090,661
20240108,104900,144707225,3090,3090,3090,3080,914
20240108,104800,141886405,3090,3090,3095,3090,644
20240108,104700,139896405,3090,3090,3095,3090,656
20240108,104600,137869315,3090,3090,3090,3090,175
20240108,104500,137328565,3090,3090,3090,3090,609
20240108,104400,135446755,3085,3090,3090,3085,267
20240108,104300,134622090,3095,3090,3095,3090,744
20240108,104200,132323125,3090,3090,3095,3090,238
20240108,104100,131587655,3090,3085,3090,3085,687
20240108,104000,129465995,3085,3090,3090,3085,69
20240108,103900,129253115,3085,3085,3090,3085,411
20240108,103800,127985175,3085,3085,3085,3085,177
20240108,103700,127439130,3085,3080,3085,3080,1273
20240108,103600,123512705,3085,3080,3085,3080,599
20240108,103500,121665320,3080,3080,3085,3080,1321
20240108,103400,117591640,3080,3080,3085,3080,892
20240108,103300,114840150,3085,3080,3085,3080,554
20240108,103200,113131590,3080,3080,3085,3080,253
20240108,103100,112352275,3085,3085,3085,3085,112
20240108,103000,112006755,3085,3085,3085,3085,345
20240108,102900,110942430,3080,3085,3085,3080,203
20240108,102800,110317185,3080,3085,3085,3080,283
20240108,102700,109445395,3085,3080,3085,3080,196
20240108,102600,108841690,3080,3080,3080,3080,124
20240108,102500,108459770,3080,3085,3085,3080,252
20240108,102400,107683415,3085,3080,3085,3080,420
20240108,102300,106389050,3080,3080,3080,3080,131
20240108,102200,105985570,3080,3090,3090,3080,1062
20240108,102100,102704415,3090,3085,3090,3085,2122
20240108,102000,96147710,3080,3090,3090,3080,532
20240108,101900,94505220,3085,3080,3085,3080,1895
20240108,101800,88660570,3080,3080,3080,3080,86
20240108,101700,88395690,3080,3080,3080,3080,542
20240108,101600,86726330,3080,3080,3080,3080,290
20240108,101500,85833130,3080,3075,3080,3075,126
20240108,101400,85445300,3075,3075,3080,3075,206
20240108,101300,84811845,3080,3080,3085,3080,3382
20240108,101200,74395270,3080,3080,3080,3080,125
20240108,101100,74010270,3080,3085,3085,3080,553
20240108,101000,72306915,3085,3085,3085,3080,1680
20240108,100900,67125190,3085,3095,3095,3085,4452
20240108,100800,53376450,3090,3090,3090,3090,55
20240108,100700,53206500,3090,3100,3100,3090,153
20240108,100600,52733520,3090,3100,3100,3090,1534
20240108,100500,47986015,3095,3100,3100,3095,246
20240108,100400,47223760,3110,3110,3110,3110,2
20240108,100300,47217540,3100,3105,3105,3100,372
20240108,100200,46063370,3105,3105,3105,3105,0
20240108,100100,46063370,3105,3110,3110,3105,836
20240108,100000,43464055,3105,3105,3105,3105,287
20240108,095900,42572920,3105,3105,3105,3105,60
20240108,095800,42386620,3100,3100,3100,3100,0
20240108,095700,42386620,3100,3100,3100,3100,0
20240108,095600,42386620,3100,3100,3100,3100,0
20240108,095500,42386620,3100,3100,3100,3100,100
20240108,095400,42076620,3100,3100,3100,3100,816
20240108,095300,39547020,3100,3100,3100,3100,228
20240108,095200,38840220,3100,3100,3100,3100,0
20240108,095100,38840220,3100,3100,3100,3100,0
20240108,095000,38840220,3100,3100,3100,3100,100
20240108,094900,38530220,3100,3100,3100,3100,0
20240108,094800,38530220,3100,3100,3100,3100,0
20240108,094700,38530220,3100,3100,3100,3100,470
20240108,094600,37073220,3105,3105,3105,3105,109
20240108,094500,36734775,3105,3105,3105,3105,18
20240108,094400,36678885,3105,3105,3105,3105,1
20240108,094300,36675780,3105,3105,3105,3105,0
20240108,094200,36675780,3105,3105,3105,3105,501
20240108,094100,35120175,3105,3105,3105,3105,1
20240108,094000,35117070,3105,3105,3105,3105,4
20240108,093900,35104650,3105,3105,3105,3100,381
20240108,093800,33923480,3105,3100,3105,3100,2506
20240108,093700,26154850,3105,3110,3110,3105,91
20240108,093600,25872280,3110,3110,3110,3110,1
20240108,093500,25869170,3110,3110,3110,3110,57
20240108,093400,25691900,3110,3110,3110,3110,18
20240108,093300,25635920,3110,3110,3110,3110,7
20240108,093200,25614150,3110,3110,3110,3110,59
20240108,093100,25430660,3110,3110,3110,3110,14
20240108,093000,25387120,3110,3105,3110,3105,56
20240108,092900,25213035,3100,3100,3100,3100,1
20240108,092800,25209935,3100,3100,3100,3100,511
20240108,092700,23625835,3100,3100,3100,3100,4
20240108,092600,23613435,3100,3100,3100,3100,0
20240108,092500,23613435,3100,3100,3100,3100,23
20240108,092400,23542135,3095,3100,3100,3095,2
20240108,092300,23535940,3100,3100,3100,3100,1
20240108,092200,23532840,3100,3100,3100,3100,0
20240108,092100,23532840,3100,3100,3100,3100,268
20240108,092000,22702040,3090,3110,3110,3090,2876
20240108,091900,13812565,3110,3105,3110,3105,472
20240108,091800,12345945,3100,3100,3100,3100,1093
20240108,091700,8957645,3110,3110,3110,3110,434
20240108,091600,7607905,3115,3115,3115,3115,11
20240108,091500,7573640,3115,3115,3115,3115,100
20240108,091400,7262140,3115,3115,3115,3115,1
20240108,091300,7259025,3110,3115,3115,3110,31
20240108,091200,7162465,3115,3115,3115,3115,40
20240108,091100,7037865,3115,3115,3115,3115,100
20240108,091000,6726365,3115,3115,3115,3115,84
20240108,090900,6464705,3115,3115,3115,3115,34
20240108,090800,6358795,3115,3115,3115,3115,180
20240108,090700,5798095,3115,3115,3115,3115,21
20240108,090600,5732680,3115,3115,3115,3110,170
20240108,090500,5203440,3115,3115,3115,3115,50
20240108,090400,5047690,3115,3115,3115,3115,29
20240108,090300,4957355,3115,3115,3115,3115,2
20240108,090200,4951125,3115,3110,3115,3110,570
20240108,090100,3178420,3110,3110,3110,3110,5
20240108,090000,3162870,3110,3110,3110,3110,1017