stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,193000,16614207380,7400,7400,7400,7400,37033
20240105,192900,16614207380,7400,7400,7400,7400,0
20240105,192800,16614207380,7400,7400,7400,7400,0
20240105,192700,16614207380,7400,7400,7400,7400,0
20240105,192600,16614207380,7400,7400,7400,7400,0
20240105,192500,16614207380,7400,7400,7400,7400,0
20240105,192400,16614207380,7400,7400,7400,7400,0
20240105,192300,16614207380,7400,7400,7400,7400,0
20240105,192200,16614207380,7400,7400,7400,7400,0
20240105,192100,16614207380,7400,7400,7400,7400,0
20240105,192000,16614207380,7400,7400,7400,7400,0
20240105,191900,16614207380,7400,7400,7400,7400,0
20240105,191800,16614207380,7400,7400,7400,7400,0
20240105,191700,16614207380,7400,7400,7400,7400,0
20240105,191600,16614207380,7400,7400,7400,7400,0
20240105,191500,16614207380,7400,7400,7400,7400,0
20240105,191400,16614207380,7400,7400,7400,7400,0
20240105,191300,16614207380,7400,7400,7400,7400,0
20240105,191200,16614207380,7400,7400,7400,7400,0
20240105,191100,16614207380,7400,7400,7400,7400,0
20240105,191000,16614207380,7400,7400,7400,7400,0
20240105,190900,16614207380,7400,7400,7400,7400,0
20240105,190800,16614207380,7400,7400,7400,7400,0
20240105,190700,16614207380,7400,7400,7400,7400,0
20240105,190600,16614207380,7400,7400,7400,7400,0
20240105,190500,16614207380,7400,7400,7400,7400,0
20240105,190400,16614207380,7400,7400,7400,7400,0
20240105,190300,16614207380,7400,7400,7400,7400,0
20240105,190200,16614207380,7400,7400,7400,7400,0
20240105,190100,16614207380,7400,7400,7400,7400,0
20240105,190000,16614207380,7400,7400,7400,7400,37033
20240105,185900,16614207380,7400,7400,7400,7400,0
20240105,185800,16614207380,7400,7400,7400,7400,0
20240105,185700,16614207380,7400,7400,7400,7400,0
20240105,185600,16614207380,7400,7400,7400,7400,0
20240105,185500,16614207380,7400,7400,7400,7400,0
20240105,185400,16614207380,7400,7400,7400,7400,0
20240105,185300,16614207380,7400,7400,7400,7400,0
20240105,185200,16614207380,7400,7400,7400,7400,0
20240105,185100,16614207380,7400,7400,7400,7400,0
20240105,185000,16614207380,7400,7400,7400,7400,0
20240105,184900,16614207380,7400,7400,7400,7400,0
20240105,184800,16614207380,7400,7400,7400,7400,0
20240105,184700,16614207380,7400,7400,7400,7400,0
20240105,184600,16614207380,7400,7400,7400,7400,0
20240105,184500,16614207380,7400,7400,7400,7400,0
20240105,184400,16614207380,7400,7400,7400,7400,0
20240105,184300,16614207380,7400,7400,7400,7400,0
20240105,184200,16614207380,7400,7400,7400,7400,0
20240105,184100,16614207380,7400,7400,7400,7400,0
20240105,184000,16614207380,7400,7400,7400,7400,0
20240105,183900,16614207380,7400,7400,7400,7400,0
20240105,183800,16614207380,7400,7400,7400,7400,0
20240105,183700,16614207380,7400,7400,7400,7400,0
20240105,183600,16614207380,7400,7400,7400,7400,0
20240105,183500,16614207380,7400,7400,7400,7400,0
20240105,183400,16614207380,7400,7400,7400,7400,0
20240105,183300,16614207380,7400,7400,7400,7400,0
20240105,183200,16614207380,7400,7400,7400,7400,0
20240105,183100,16614207380,7400,7400,7400,7400,0
20240105,183000,16614207380,7400,7400,7400,7400,37033
20240105,182900,16614207380,7400,7400,7400,7400,0
20240105,182800,16614207380,7400,7400,7400,7400,0
20240105,182700,16614207380,7400,7400,7400,7400,0
20240105,182600,16614207380,7400,7400,7400,7400,0
20240105,182500,16614207380,7400,7400,7400,7400,0
20240105,182400,16614207380,7400,7400,7400,7400,0
20240105,182300,16614207380,7400,7400,7400,7400,0
20240105,182200,16614207380,7400,7400,7400,7400,0
20240105,182100,16614207380,7400,7400,7400,7400,0
20240105,182000,16614207380,7400,7400,7400,7400,0
20240105,181900,16614207380,7400,7400,7400,7400,0
20240105,181800,16614207380,7400,7400,7400,7400,0
20240105,181700,16614207380,7400,7400,7400,7400,0
20240105,181600,16614207380,7400,7400,7400,7400,0
20240105,181500,16614207380,7400,7400,7400,7400,0
20240105,181400,16614207380,7400,7400,7400,7400,0
20240105,181300,16614207380,7400,7400,7400,7400,0
20240105,181200,16614207380,7400,7400,7400,7400,0
20240105,181100,16614207380,7400,7400,7400,7400,0
20240105,181000,16614207380,7400,7400,7400,7400,0
20240105,180900,16614207380,7400,7400,7400,7400,0
20240105,180800,16614207380,7400,7400,7400,7400,0
20240105,180700,16614207380,7400,7400,7400,7400,0
20240105,180600,16614207380,7400,7400,7400,7400,0
20240105,180500,16614207380,7400,7400,7400,7400,0
20240105,180400,16614207380,7400,7400,7400,7400,0
20240105,180300,16614207380,7400,7400,7400,7400,0
20240105,180200,16614207380,7400,7400,7400,7400,0
20240105,180100,16614207380,7400,7400,7400,7400,0
20240105,180000,16614207380,7400,7400,7400,7400,37033
20240105,175900,16614207380,7400,7400,7400,7400,0
20240105,175800,16614207380,7400,7400,7400,7400,0
20240105,175700,16614207380,7400,7400,7400,7400,0
20240105,175600,16614207380,7400,7400,7400,7400,0
20240105,175500,16614207380,7400,7400,7400,7400,0
20240105,175400,16614207380,7400,7400,7400,7400,0
20240105,175300,16614207380,7400,7400,7400,7400,0
20240105,175200,16614207380,7400,7400,7400,7400,0
20240105,175100,16614207380,7400,7400,7400,7400,0
20240105,175000,16614207380,7400,7400,7400,7400,0
20240105,174900,16614207380,7400,7400,7400,7400,0
20240105,174800,16614207380,7400,7400,7400,7400,0
20240105,174700,16614207380,7400,7400,7400,7400,0
20240105,174600,16614207380,7400,7400,7400,7400,0
20240105,174500,16614207380,7400,7400,7400,7400,0
20240105,174400,16614207380,7400,7400,7400,7400,0
20240105,174300,16614207380,7400,7400,7400,7400,0
20240105,174200,16614207380,7400,7400,7400,7400,0
20240105,174100,16614207380,7400,7400,7400,7400,0
20240105,174000,16614207380,7400,7400,7400,7400,0
20240105,173900,16614207380,7400,7400,7400,7400,0
20240105,173800,16614207380,7400,7400,7400,7400,0
20240105,173700,16614207380,7400,7400,7400,7400,0
20240105,173600,16614207380,7400,7400,7400,7400,0
20240105,173500,16614207380,7400,7400,7400,7400,0
20240105,173400,16614207380,7400,7400,7400,7400,0
20240105,173300,16614207380,7400,7400,7400,7400,0
20240105,173200,16614207380,7400,7400,7400,7400,0
20240105,173100,16614207380,7400,7400,7400,7400,0
20240105,173000,16614207380,7400,7400,7400,7400,37033
20240105,172900,16614207380,7400,7400,7400,7400,0
20240105,172800,16614207380,7400,7400,7400,7400,0
20240105,172700,16614207380,7400,7400,7400,7400,0
20240105,172600,16614207380,7400,7400,7400,7400,0
20240105,172500,16614207380,7400,7400,7400,7400,0
20240105,172400,16614207380,7400,7400,7400,7400,0
20240105,172300,16614207380,7400,7400,7400,7400,0
20240105,172200,16614207380,7400,7400,7400,7400,0
20240105,172100,16614207380,7400,7400,7400,7400,0
20240105,172000,16614207380,7400,7400,7400,7400,0
20240105,171900,16614207380,7400,7400,7400,7400,0
20240105,171800,16614207380,7400,7400,7400,7400,0
20240105,171700,16614207380,7400,7400,7400,7400,0
20240105,171600,16614207380,7400,7400,7400,7400,0
20240105,171500,16614207380,7400,7400,7400,7400,0
20240105,171400,16614207380,7400,7400,7400,7400,0
20240105,171300,16614207380,7400,7400,7400,7400,0
20240105,171200,16614207380,7400,7400,7400,7400,0
20240105,171100,16614207380,7400,7400,7400,7400,0
20240105,171000,16614207380,7400,7400,7400,7400,0
20240105,170900,16614207380,7400,7400,7400,7400,0
20240105,170800,16614207380,7400,7400,7400,7400,0
20240105,170700,16614207380,7400,7400,7400,7400,0
20240105,170600,16614207380,7400,7400,7400,7400,0
20240105,170500,16614207380,7400,7400,7400,7400,0
20240105,170400,16614207380,7400,7400,7400,7400,0
20240105,170300,16614207380,7400,7400,7400,7400,0
20240105,170200,16614207380,7400,7400,7400,7400,0
20240105,170100,16614207380,7400,7400,7400,7400,0
20240105,170000,16614207380,7400,7400,7400,7400,37033
20240105,165900,16614207380,7400,7400,7400,7400,0
20240105,165800,16614207380,7400,7400,7400,7400,0
20240105,165700,16614207380,7400,7400,7400,7400,0
20240105,165600,16614207380,7400,7400,7400,7400,0
20240105,165500,16614207380,7400,7400,7400,7400,0
20240105,165400,16614207380,7400,7400,7400,7400,0
20240105,165300,16614207380,7400,7400,7400,7400,0
20240105,165200,16614207380,7400,7400,7400,7400,0
20240105,165100,16614207380,7400,7400,7400,7400,0
20240105,165000,16614207380,7400,7400,7400,7400,0
20240105,164900,16614207380,7400,7400,7400,7400,0
20240105,164800,16614207380,7400,7400,7400,7400,0
20240105,164700,16614207380,7400,7400,7400,7400,0
20240105,164600,16614207380,7400,7400,7400,7400,0
20240105,164500,16614207380,7400,7400,7400,7400,0
20240105,164400,16614207380,7400,7400,7400,7400,0
20240105,164300,16614207380,7400,7400,7400,7400,0
20240105,164200,16614207380,7400,7400,7400,7400,0
20240105,164100,16614207380,7400,7400,7400,7400,0
20240105,164000,16614207380,7400,7400,7400,7400,0
20240105,163900,16614207380,7400,7400,7400,7400,0
20240105,163800,16614207380,7400,7400,7400,7400,0
20240105,163700,16614207380,7400,7400,7400,7400,0
20240105,163600,16614207380,7400,7400,7400,7400,0
20240105,163500,16614207380,7400,7400,7400,7400,0
20240105,163400,16614207380,7400,7400,7400,7400,0
20240105,163300,16614207380,7400,7400,7400,7400,0
20240105,163200,16614207380,7400,7400,7400,7400,0
20240105,163100,16614207380,7400,7400,7400,7400,0
20240105,163000,16614207380,7400,7400,7400,7400,37033
20240105,162900,16614207380,7400,7400,7400,7400,0
20240105,162800,16614207380,7400,7400,7400,7400,0
20240105,162700,16614207380,7400,7400,7400,7400,0
20240105,162600,16614207380,7400,7400,7400,7400,0
20240105,162500,16614207380,7400,7400,7400,7400,0
20240105,162400,16614207380,7400,7400,7400,7400,0
20240105,162300,16614207380,7400,7400,7400,7400,0
20240105,162200,16614207380,7400,7400,7400,7400,0
20240105,162100,16614207380,7400,7400,7400,7400,0
20240105,162000,16614207380,7400,7400,7400,7400,0
20240105,161900,16614207380,7400,7400,7400,7400,0
20240105,161800,16614207380,7400,7400,7400,7400,0
20240105,161700,16614207380,7400,7400,7400,7400,0
20240105,161600,16614207380,7400,7400,7400,7400,0
20240105,161500,16614207380,7400,7400,7400,7400,0
20240105,161400,16614207380,7400,7400,7400,7400,0
20240105,161300,16614207380,7400,7400,7400,7400,0
20240105,161200,16614207380,7400,7400,7400,7400,0
20240105,161100,16614207380,7400,7400,7400,7400,0
20240105,161000,16614207380,7400,7400,7400,7400,0
20240105,160900,16614207380,7400,7400,7400,7400,0
20240105,160800,16614207380,7400,7400,7400,7400,0
20240105,160700,16614207380,7400,7400,7400,7400,0
20240105,160600,16614207380,7400,7400,7400,7400,0
20240105,160500,16614207380,7400,7400,7400,7400,0
20240105,160400,16614207380,7400,7400,7400,7400,0
20240105,160300,16614207380,7400,7400,7400,7400,0
20240105,160200,16614207380,7400,7400,7400,7400,0
20240105,160100,16614207380,7400,7400,7400,7400,0
20240105,160000,16614207380,7400,7400,7400,7400,37033
20240105,155900,16614207380,7400,7400,7400,7400,0
20240105,155800,16614207380,7400,7400,7400,7400,0
20240105,155700,16614207380,7400,7400,7400,7400,0
20240105,155600,16614207380,7400,7400,7400,7400,0
20240105,155500,16614207380,7400,7400,7400,7400,0
20240105,155400,16614207380,7400,7400,7400,7400,0
20240105,155300,16614207380,7400,7400,7400,7400,0
20240105,155200,16614207380,7400,7400,7400,7400,0
20240105,155100,16614207380,7400,7400,7400,7400,0
20240105,155000,16614207380,7400,7400,7400,7400,0
20240105,154900,16614207380,7400,7400,7400,7400,0
20240105,154800,16614207380,7400,7400,7400,7400,0
20240105,154700,16614207380,7400,7400,7400,7400,0
20240105,154600,16614207380,7400,7400,7400,7400,0
20240105,154500,16614207380,7400,7400,7400,7400,0
20240105,154400,16614207380,7400,7400,7400,7400,0
20240105,154300,16614207380,7400,7400,7400,7400,0
20240105,154200,16614207380,7400,7400,7400,7400,0
20240105,154100,16614207380,7400,7400,7400,7400,0
20240105,154000,16614207380,7400,7400,7400,7400,0
20240105,153900,16614207380,7400,7400,7400,7400,0
20240105,153800,16614207380,7400,7400,7400,7400,0
20240105,153700,16614207380,7400,7400,7400,7400,0
20240105,153600,16614207380,7400,7400,7400,7400,0
20240105,153500,16614207380,7400,7400,7400,7400,0
20240105,153400,16614207380,7400,7400,7400,7400,0
20240105,153300,16614207380,7400,7400,7400,7400,0
20240105,153200,16614207380,7400,7400,7400,7400,0
20240105,153100,16614207380,7400,7400,7400,7400,0
20240105,153000,16614207380,7400,7400,7400,7400,74066
20240105,152900,16340163180,7390,7390,7390,7390,0
20240105,152800,16340163180,7390,7390,7390,7390,0
20240105,152700,16340163180,7390,7390,7390,7390,0
20240105,152600,16340163180,7390,7390,7390,7390,0
20240105,152500,16340163180,7390,7390,7390,7390,0
20240105,152400,16340163180,7390,7390,7390,7390,0
20240105,152300,16340163180,7390,7390,7390,7390,0
20240105,152200,16340163180,7390,7390,7390,7390,0
20240105,152100,16340163180,7390,7390,7390,7390,0
20240105,152000,16340163180,7390,7390,7390,7390,0
20240105,151900,16340163180,7390,7350,7410,7350,24110
20240105,151800,16162052580,7360,7330,7360,7320,16281
20240105,151700,16042493830,7320,7320,7340,7320,1892
20240105,151600,16028640500,7320,7330,7350,7320,10069
20240105,151500,15954785830,7330,7330,7330,7310,795
20240105,151400,15948964280,7320,7320,7320,7300,6813
20240105,151300,15899122620,7320,7320,7330,7310,2066
20240105,151200,15883992880,7320,7330,7330,7320,7027
20240105,151100,15832515730,7330,7340,7340,7330,2813
20240105,151000,15811873390,7350,7310,7350,7300,9722
20240105,150900,15740632370,7310,7320,7330,7300,5115
20240105,150800,15703235640,7320,7320,7350,7310,9136
20240105,150700,15636241470,7320,7300,7330,7300,4228
20240105,150600,15605316780,7310,7300,7320,7290,15118
20240105,150500,15494894660,7320,7300,7320,7290,4482
20240105,150400,15462143560,7310,7280,7320,7250,21786
20240105,150300,15303680670,7280,7220,7290,7220,9547
20240105,150200,15234425510,7220,7230,7240,7220,4324
20240105,150100,15203180650,7250,7200,7280,7200,38238
20240105,150000,14926314030,7190,7140,7200,7130,38621
20240105,145900,14649079990,7140,7150,7160,7140,1787
20240105,145800,14636314340,7150,7160,7160,7150,3744
20240105,145700,14609535020,7160,7160,7170,7160,877
20240105,145600,14603255330,7160,7160,7160,7160,384
20240105,145500,14600505890,7160,7170,7170,7140,4649
20240105,145400,14567238310,7170,7170,7170,7170,772
20240105,145300,14561703070,7170,7180,7180,7160,3335
20240105,145200,14537796250,7180,7170,7180,7160,801
20240105,145100,14532051210,7160,7170,7180,7160,1593
20240105,145000,14520624460,7180,7170,7180,7160,1517
20240105,144900,14509737480,7170,7160,7170,7160,5593
20240105,144800,14469647490,7160,7160,7170,7160,1896
20240105,144700,14456070170,7170,7160,7170,7150,1873
20240105,144600,14442659650,7160,7160,7170,7160,1495
20240105,144500,14431955320,7160,7180,7180,7140,5487
20240105,144400,14392710620,7180,7170,7180,7150,2873
20240105,144300,14372139890,7180,7150,7180,7150,4715
20240105,144200,14338305930,7150,7160,7160,7150,1454
20240105,144100,14327906540,7160,7160,7160,7150,6023
20240105,144000,14284820440,7160,7170,7180,7160,1088
20240105,143900,14277029730,7170,7170,7180,7160,2113
20240105,143800,14261885420,7170,7210,7210,7150,11019
20240105,143700,14182748030,7210,7220,7220,7210,2295
20240105,143600,14166199750,7220,7220,7230,7210,8960
20240105,143500,14101563100,7230,7240,7240,7200,2579
20240105,143400,14082934590,7240,7230,7270,7200,26759
20240105,143300,13889100420,7230,7190,7230,7180,7569
20240105,143200,13834609260,7190,7180,7230,7170,16844
20240105,143100,13713424020,7180,7150,7180,7140,12940
20240105,143000,13620708670,7130,7150,7150,7130,3286
20240105,142900,13597227290,7150,7150,7160,7150,3326
20240105,142800,13573446350,7160,7160,7190,7160,7729
20240105,142700,13518015750,7160,7160,7170,7150,3588
20240105,142600,13492330520,7160,7140,7170,7140,5235
20240105,142500,13454885540,7150,7150,7170,7140,8725
20240105,142400,13392447210,7150,7130,7160,7130,8768
20240105,142300,13329864840,7130,7130,7140,7120,5058
20240105,142200,13293831820,7120,7120,7130,7110,8812
20240105,142100,13231108220,7120,7120,7120,7110,2459
20240105,142000,13213603140,7120,7130,7130,7110,1743
20240105,141900,13201202820,7110,7120,7120,7110,1158
20240105,141800,13192963280,7120,7120,7120,7110,2929
20240105,141700,13172114130,7120,7100,7120,7100,695
20240105,141600,13167174510,7100,7110,7120,7100,583
20240105,141500,13163033900,7110,7110,7110,7100,693
20240105,141400,13158109000,7100,7100,7110,7100,499
20240105,141300,13154562810,7110,7120,7120,7100,7206
20240105,141200,13103337970,7120,7110,7120,7100,2711
20240105,141100,13084063860,7110,7100,7110,7090,1945
20240105,141000,13070254540,7100,7100,7110,7090,2514
20240105,140900,13052408750,7090,7120,7120,7090,5963
20240105,140800,13010090640,7120,7120,7120,7100,5765
20240105,140700,12969131770,7130,7160,7160,7120,15981
20240105,140600,12855201540,7160,7150,7160,7140,7471
20240105,140500,12801783610,7150,7140,7150,7120,7176
20240105,140400,12750590900,7140,7170,7170,7140,4973
20240105,140300,12715041430,7160,7180,7190,7160,2847
20240105,140200,12694623740,7180,7200,7210,7180,15352
20240105,140100,12584307080,7200,7220,7250,7200,11658
20240105,140000,12500210340,7250,7220,7300,7200,22373
20240105,135900,12338193400,7220,7260,7270,7210,28404
20240105,135800,12132833270,7260,7200,7290,7200,21154
20240105,135700,11979341830,7160,7180,7300,7160,43264
20240105,135600,11666634240,7160,7150,7170,7140,15770
20240105,135500,11553824620,7150,7080,7150,7080,7175
20240105,135400,11502699100,7090,7100,7120,7080,19360
20240105,135300,11365312630,7110,7130,7130,7110,16623
20240105,135200,11247064860,7120,7130,7130,7120,2233
20240105,135100,11231144580,7130,7130,7130,7120,711
20240105,135000,11226078040,7130,7140,7140,7130,4591
20240105,134900,11193344180,7130,7130,7140,7130,650
20240105,134800,11188705780,7130,7130,7130,7120,1626
20240105,134700,11177114270,7130,7120,7130,7120,445
20240105,134600,11173945710,7130,7130,7130,7120,1903
20240105,134500,11160379350,7120,7140,7140,7120,8264
20240105,134400,11101435830,7140,7140,7150,7130,2231
20240105,134300,11085505720,7140,7140,7140,7130,318
20240105,134200,11083238350,7150,7140,7150,7140,1588
20240105,134100,11071895830,7150,7150,7150,7150,81
20240105,134000,11071316680,7150,7150,7160,7140,369
20240105,133900,11068678540,7160,7170,7170,7140,6290
20240105,133800,11023748440,7170,7150,7170,7150,964
20240105,133700,11016852700,7150,7150,7170,7150,1414
20240105,133600,11006737500,7150,7150,7160,7150,1224
20240105,133500,10997980230,7150,7160,7170,7150,1806
20240105,133400,10985059450,7170,7170,7170,7170,6
20240105,133300,10985016430,7170,7170,7170,7170,12
20240105,133200,10984930390,7170,7170,7170,7160,4
20240105,133100,10984901720,7160,7170,7170,7160,1158
20240105,133000,10976599160,7170,7160,7170,7160,615
20240105,132900,10972193760,7150,7140,7170,7140,851
20240105,132800,10966101850,7160,7160,7160,7140,482
20240105,132700,10962656220,7160,7160,7170,7160,420
20240105,132600,10959648910,7160,7160,7160,7160,400
20240105,132500,10956784910,7160,7160,7170,7160,72
20240105,132400,10956269290,7160,7160,7160,7160,320
20240105,132300,10953978090,7160,7150,7170,7150,2038
20240105,132200,10939380720,7150,7140,7150,7140,298
20240105,132100,10937252010,7140,7150,7150,7130,300
20240105,132000,10935109900,7150,7130,7150,7110,12269
20240105,131900,10847709940,7120,7150,7150,7120,5097
20240105,131800,10811402230,7150,7130,7150,7130,3995
20240105,131700,10782847960,7130,7140,7150,7130,4193
20240105,131600,10752948670,7140,7140,7140,7130,5164
20240105,131500,10716087520,7140,7150,7160,7140,2678
20240105,131400,10696948790,7150,7170,7170,7150,277
20240105,131300,10694966150,7170,7150,7170,7150,350
20240105,131200,10692463090,7150,7150,7160,7150,985
20240105,131100,10685412590,7150,7160,7160,7140,206
20240105,131000,10683938780,7160,7160,7160,7140,7386
20240105,130900,10631153600,7160,7160,7160,7160,266
20240105,130800,10629249040,7150,7170,7170,7150,1179
20240105,130700,10620814120,7160,7170,7170,7160,126
20240105,130600,10619910960,7150,7170,7170,7150,736
20240105,130500,10614645720,7170,7170,7170,7160,2039
20240105,130400,10600043760,7160,7170,7180,7160,297
20240105,130300,10597914350,7170,7160,7170,7160,858
20240105,130200,10591770670,7180,7180,7180,7170,670
20240105,130100,10586960460,7180,7180,7180,7160,180
20240105,130000,10585669160,7140,7160,7170,7140,3421
20240105,125900,10561219190,7150,7150,7160,7150,4249
20240105,125800,10530838770,7160,7160,7170,7150,9278
20240105,125700,10464498920,7160,7160,7170,7150,4343
20240105,125600,10433443050,7160,7160,7180,7160,9733
20240105,125500,10363753930,7180,7180,7190,7170,4215
20240105,125400,10333512380,7180,7180,7190,7170,189
20240105,125300,10332155320,7170,7180,7180,7170,235
20240105,125200,10330468070,7180,7180,7180,7180,286
20240105,125100,10328414590,7190,7180,7190,7180,2078
20240105,125000,10313489820,7190,7190,7190,7180,1513
20240105,124900,10302625490,7190,7200,7200,7180,716
20240105,124800,10297484130,7180,7180,7200,7180,1716
20240105,124700,10285161250,7180,7200,7200,7180,1636
20240105,124600,10273400400,7200,7190,7200,7180,1915
20240105,124500,10259632540,7190,7200,7200,7190,689
20240105,124400,10254677940,7190,7190,7190,7180,524
20240105,124300,10250914710,7180,7180,7200,7180,3045
20240105,124200,10229036540,7190,7170,7190,7170,958
20240105,124100,10222165530,7180,7170,7180,7160,936
20240105,124000,10215447860,7170,7180,7190,7170,3382
20240105,123900,10191181510,7180,7190,7190,7180,4854
20240105,123800,10156329450,7190,7190,7200,7190,1683
20240105,123700,10144228430,7190,7200,7200,7180,1382
20240105,123600,10134293520,7200,7200,7200,7180,16097
20240105,123500,10018431350,7200,7210,7220,7200,8655
20240105,123400,9956035350,7210,7210,7220,7210,843
20240105,123300,9949957140,7210,7220,7220,7210,745
20240105,123200,9944579190,7220,7210,7220,7210,211
20240105,123100,9943057800,7220,7230,7230,7220,2823
20240105,123000,9922675490,7230,7230,7230,7220,396
20240105,122900,9919816160,7230,7220,7230,7220,107
20240105,122800,9919042620,7220,7220,7230,7220,752
20240105,122700,9913613080,7220,7220,7220,7220,11
20240105,122600,9913533660,7240,7220,7240,7210,2660
20240105,122500,9894327790,7220,7230,7230,7220,3338
20240105,122400,9870223060,7240,7250,7250,7240,256
20240105,122300,9868369390,7250,7240,7250,7240,106
20240105,122200,9867601940,7230,7250,7250,7220,2221
20240105,122100,9851553150,7240,7240,7240,7220,3689
20240105,122000,9824852740,7240,7240,7240,7220,733
20240105,121900,9819555960,7240,7230,7240,7230,88
20240105,121800,9818919430,7220,7230,7230,7220,34
20240105,121700,9818673910,7230,7220,7240,7210,1289
20240105,121600,9809365920,7220,7240,7240,7220,386
20240105,121500,9806574280,7230,7220,7230,7210,7299
20240105,121400,9753900530,7220,7240,7240,7220,7152
20240105,121300,9702198770,7240,7240,7250,7240,1012
20240105,121200,9694871780,7240,7250,7250,7240,1206
20240105,121100,9686137820,7250,7250,7250,7250,70
20240105,121000,9685630320,7250,7260,7260,7250,732
20240105,120900,9680323290,7260,7250,7260,7240,1141
20240105,120800,9672058190,7250,7240,7250,7240,795
20240105,120700,9666301010,7240,7260,7260,7240,4017
20240105,120600,9637201520,7260,7270,7270,7260,437
20240105,120500,9634028020,7270,7260,7280,7260,2642
20240105,120400,9614822450,7270,7270,7270,7270,179
20240105,120300,9613521120,7270,7280,7280,7270,1422
20240105,120200,9603175980,7280,7260,7280,7260,2753
20240105,120100,9583162000,7260,7260,7260,7260,196
20240105,120000,9581739040,7260,7250,7270,7250,1285
20240105,115900,9572419880,7250,7260,7270,7250,836
20240105,115800,9566351880,7260,7250,7260,7250,1005
20240105,115700,9559055780,7250,7260,7260,7250,975
20240105,115600,9551983790,7250,7240,7260,7240,130
20240105,115500,9551041280,7250,7250,7260,7250,782
20240105,115400,9545367700,7250,7250,7250,7250,326
20240105,115300,9543004200,7250,7260,7260,7250,346
20240105,115200,9540493110,7260,7260,7260,7260,203
20240105,115100,9539019330,7260,7260,7260,7260,56
20240105,115000,9538612770,7260,7260,7260,7250,104
20240105,114900,9537858020,7260,7260,7260,7260,1317
20240105,114800,9528296600,7260,7240,7260,7240,1195
20240105,114700,9519634360,7230,7240,7240,7230,877
20240105,114600,9513292520,7260,7230,7260,7230,954
20240105,114500,9506393570,7230,7270,7270,7230,1038
20240105,114400,9498886430,7270,7240,7270,7230,5488
20240105,114300,9459164460,7250,7270,7270,7250,1283
20240105,114200,9449849510,7270,7250,7270,7250,157
20240105,114100,9448709290,7250,7250,7260,7240,3593
20240105,114000,9422687610,7260,7260,7260,7260,162
20240105,113900,9421511490,7260,7260,7260,7250,3713
20240105,113800,9394590100,7250,7250,7250,7250,33
20240105,113700,9394350850,7250,7260,7260,7250,411
20240105,113600,9391368710,7250,7260,7260,7250,2472
20240105,113500,9373436390,7260,7260,7260,7260,51
20240105,113400,9373066130,7260,7250,7260,7250,523
20240105,113300,9369274330,7250,7240,7260,7240,693
20240105,113200,9364249710,7260,7250,7260,7250,2655
20240105,113100,9344997480,7260,7260,7260,7250,316
20240105,113000,9342704060,7260,7250,7260,7250,90
20240105,112900,9342050680,7280,7240,7280,7240,1590
20240105,112800,9330500380,7240,7250,7260,7240,2960
20240105,112700,9309046820,7250,7250,7260,7250,552
20240105,112600,9305039950,7250,7250,7260,7250,1203
20240105,112500,9296317030,7260,7260,7260,7250,1984
20240105,112400,9281917120,7260,7250,7260,7250,1200
20240105,112300,9273206690,7250,7260,7260,7250,1925
20240105,112200,9259233420,7260,7270,7270,7250,100
20240105,112100,9258508150,7250,7260,7270,7250,2509
20240105,112000,9240311100,7260,7270,7270,7260,34
20240105,111900,9240064020,7270,7250,7270,7250,79
20240105,111800,9239490960,7250,7250,7260,7250,709
20240105,111700,9234347970,7260,7260,7270,7260,772
20240105,111600,9228743120,7260,7270,7280,7260,560
20240105,111500,9224672110,7270,7260,7270,7260,110
20240105,111400,9223873460,7270,7270,7280,7260,920
20240105,111300,9217190040,7270,7260,7270,7260,1110
20240105,111200,9209129500,7260,7270,7270,7260,2324
20240105,111100,9192255960,7270,7280,7280,7270,579
20240105,111000,9188046620,7280,7270,7290,7260,483
20240105,110900,9184533890,7270,7280,7290,7270,991
20240105,110800,9177319070,7260,7280,7280,7260,2207
20240105,110700,9161267080,7270,7280,7280,7270,545
20240105,110600,9157300230,7280,7270,7280,7260,370
20240105,110500,9154609980,7270,7270,7270,7260,313
20240105,110400,9152334650,7270,7270,7270,7260,1309
20240105,110300,9142829380,7260,7270,7270,7260,808
20240105,110200,9136960150,7270,7260,7270,7260,330
20240105,110100,9134562550,7270,7270,7270,7270,125
20240105,110000,9133653800,7260,7280,7280,7260,1268
20240105,105900,9124424410,7260,7250,7270,7250,1612
20240105,105800,9112706540,7270,7240,7270,7240,344
20240105,105700,9110212130,7240,7260,7260,7240,2865
20240105,105600,9089462990,7260,7240,7260,7240,636
20240105,105500,9084857370,7240,7260,7260,7240,1399
20240105,105400,9074718250,7250,7270,7270,7250,880
20240105,105300,9068331150,7270,7260,7270,7260,214
20240105,105200,9066777200,7250,7230,7250,7230,2481
20240105,105100,9048810590,7220,7250,7250,7220,3148
20240105,105000,9026078150,7250,7230,7260,7230,1488
20240105,104900,9015303750,7230,7250,7250,7230,2161
20240105,104800,8999659000,7240,7250,7250,7230,3462
20240105,104700,8974620210,7250,7250,7250,7250,109
20240105,104600,8973829960,7250,7250,7260,7240,1598
20240105,104500,8962252140,7240,7260,7260,7240,155
20240105,104400,8961129430,7230,7250,7250,7230,593
20240105,104300,8956838660,7230,7230,7230,7220,4206
20240105,104200,8926462170,7230,7240,7250,7220,2532
20240105,104100,8908146380,7240,7240,7250,7240,5479
20240105,104000,8868460650,7250,7250,7250,7240,1693
20240105,103900,8856201650,7250,7270,7290,7250,5373
20240105,103800,8817190350,7280,7280,7290,7280,384
20240105,103700,8814394370,7280,7300,7300,7280,6462
20240105,103600,8767275540,7300,7280,7300,7280,1449
20240105,103500,8756707580,7270,7280,7300,7270,8327
20240105,103400,8695978150,7270,7260,7270,7250,407
20240105,103300,8693023720,7260,7260,7260,7250,540
20240105,103200,8689105370,7250,7260,7260,7250,626
20240105,103100,8684564850,7260,7260,7260,7260,21
20240105,103000,8684412390,7280,7260,7280,7250,2197
20240105,102900,8668454130,7260,7290,7290,7260,8211
20240105,102800,8608811290,7270,7280,7290,7270,1388
20240105,102700,8598706110,7290,7300,7300,7270,1142
20240105,102600,8590400790,7300,7270,7300,7260,21053
20240105,102500,8437110480,7280,7280,7290,7270,5355
20240105,102400,8398163930,7280,7280,7290,7270,1587
20240105,102300,8386609640,7280,7270,7290,7270,1961
20240105,102200,8372332950,7270,7300,7310,7270,13349
20240105,102100,8274972760,7290,7280,7300,7280,1687
20240105,102000,8262680580,7280,7270,7280,7270,707
20240105,101900,8257533710,7280,7260,7280,7260,1485
20240105,101800,8246752570,7270,7290,7290,7270,2091
20240105,101700,8231541030,7280,7290,7300,7280,2505
20240105,101600,8213273800,7280,7250,7280,7240,6206
20240105,101500,8168186110,7250,7240,7250,7230,2341
20240105,101400,8151228240,7240,7230,7250,7230,1017
20240105,101300,8143864390,7220,7220,7250,7210,8310
20240105,101200,8083811860,7220,7230,7240,7220,2375
20240105,101100,8066654820,7220,7230,7240,7220,3599
20240105,101000,8040643340,7220,7230,7230,7220,2989
20240105,100900,8019040150,7230,7240,7240,7230,1727
20240105,100800,8006550830,7240,7250,7250,7230,1019
20240105,100700,7999175130,7240,7260,7260,7230,1701
20240105,100600,7986843810,7260,7250,7260,7250,2498
20240105,100500,7968712010,7260,7240,7260,7240,1682
20240105,100400,7956503860,7250,7230,7250,7230,3042
20240105,100300,7934479870,7210,7230,7230,7200,4190
20240105,100200,7904253030,7230,7210,7230,7200,3310
20240105,100100,7880418880,7210,7230,7240,7190,24337
20240105,100000,7705056740,7240,7230,7240,7220,2367
20240105,095900,7687943240,7240,7260,7290,7240,2410
20240105,095800,7670456690,7240,7250,7300,7230,13282
20240105,095700,7573971070,7230,7260,7260,7230,4208
20240105,095600,7543482120,7250,7230,7270,7220,917
20240105,095500,7536839370,7220,7260,7270,7220,5416
20240105,095400,7497617340,7270,7270,7280,7240,1729
20240105,095300,7485079320,7280,7230,7280,7230,7055
20240105,095200,7433954600,7230,7220,7230,7210,2891
20240105,095100,7413073860,7230,7230,7230,7220,7747
20240105,095000,7357126500,7230,7280,7280,7220,7281
20240105,094900,7304379400,7290,7250,7300,7250,6024
20240105,094800,7260535040,7260,7240,7270,7240,5528
20240105,094700,7220467270,7250,7260,7260,7230,2846
20240105,094600,7199852880,7260,7240,7260,7230,12871
20240105,094500,7106591400,7250,7200,7250,7190,18706
20240105,094400,6971318360,7200,7210,7210,7190,3572
20240105,094300,6945590400,7210,7220,7240,7190,11465
20240105,094200,6862781610,7240,7190,7240,7150,6674
20240105,094100,6814738030,7190,7180,7210,7150,8678
20240105,094000,6752341340,7170,7170,7180,7150,1483
20240105,093900,6741700500,7180,7160,7180,7130,10229
20240105,093800,6668508170,7160,7140,7160,7130,4137
20240105,093700,6638953040,7140,7110,7150,7110,6619
20240105,093600,6591807900,7120,7180,7190,7100,34142
20240105,093500,6348215550,7190,7180,7190,7170,1653
20240105,093400,6336359850,7170,7200,7200,7160,10545
20240105,093300,6260707510,7200,7240,7250,7200,5799
20240105,093200,6218922980,7250,7200,7260,7190,17696
20240105,093100,6090916560,7200,7190,7210,7190,7448
20240105,093000,6037321930,7190,7170,7240,7150,18981
20240105,092900,5900761240,7150,7160,7220,7100,43166
20240105,092800,5592594800,7150,7240,7240,7150,66608
20240105,092700,5113159370,7260,7280,7280,7230,13322
20240105,092600,5016589630,7290,7280,7290,7260,7559
20240105,092500,4961551580,7280,7280,7280,7250,3766
20240105,092400,4934176430,7270,7230,7270,7220,6276
20240105,092300,4888675090,7230,7230,7240,7210,6860
20240105,092200,4839114150,7230,7270,7280,7220,15772
20240105,092100,4724840970,7280,7280,7310,7250,13011
20240105,092000,4630055160,7280,7260,7290,7230,14457
20240105,091900,4524973570,7260,7200,7280,7200,7951
20240105,091800,4467337400,7210,7280,7300,7190,14802
20240105,091700,4360218070,7290,7240,7290,7210,15037
20240105,091600,4251223000,7240,7230,7250,7180,14844
20240105,091500,4144148670,7230,7200,7230,7160,13800
20240105,091400,4044948650,7200,7200,7210,7160,18485
20240105,091300,3912291530,7200,7220,7220,7180,14431
20240105,091200,3808499920,7220,7190,7240,7160,23279
20240105,091100,3640794700,7170,7250,7250,7130,59218
20240105,091000,3215870990,7220,7200,7270,7190,10927
20240105,090900,3136952210,7200,7230,7260,7190,37287
20240105,090800,2867986620,7250,7270,7300,7200,26873
20240105,090700,2673318890,7270,7330,7340,7260,34565
20240105,090600,2421460710,7330,7380,7430,7320,21538
20240105,090500,2262700350,7380,7350,7390,7280,23220
20240105,090400,2092833180,7300,7250,7380,7250,30674
20240105,090300,1868107490,7250,7410,7440,7200,51761
20240105,090200,1490811510,7360,7250,7430,7230,48905
20240105,090100,1132319470,7260,7450,7490,7130,80098
20240105,090000,549188680,7490,7630,7630,7330,72714