stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,194100,181580277265,4085,4085,4085,4085,142193
20240112,194000,181580277265,4085,4085,4085,4085,0
20240112,193900,181580277265,4085,4085,4085,4085,0
20240112,193800,181580277265,4085,4085,4085,4085,0
20240112,193700,181580277265,4085,4085,4085,4085,0
20240112,193600,181580277265,4085,4085,4085,4085,0
20240112,193500,181580277265,4085,4085,4085,4085,0
20240112,193400,181580277265,4085,4085,4085,4085,0
20240112,193300,181580277265,4085,4085,4085,4085,0
20240112,193200,181580277265,4085,4085,4085,4085,0
20240112,193100,181580277265,4085,4085,4085,4085,0
20240112,193000,181580277265,4085,4085,4085,4085,0
20240112,192900,181580277265,4085,4085,4085,4085,0
20240112,192800,181580277265,4085,4085,4085,4085,0
20240112,192700,181580277265,4085,4085,4085,4085,0
20240112,192600,181580277265,4085,4085,4085,4085,0
20240112,192500,181580277265,4085,4085,4085,4085,0
20240112,192400,181580277265,4085,4085,4085,4085,0
20240112,192300,181580277265,4085,4085,4085,4085,0
20240112,192200,181580277265,4085,4085,4085,4085,0
20240112,192100,181580277265,4085,4085,4085,4085,0
20240112,192000,181580277265,4085,4085,4085,4085,0
20240112,191900,181580277265,4085,4085,4085,4085,0
20240112,191800,181580277265,4085,4085,4085,4085,0
20240112,191700,181580277265,4085,4085,4085,4085,0
20240112,191600,181580277265,4085,4085,4085,4085,0
20240112,191500,181580277265,4085,4085,4085,4085,0
20240112,191400,181580277265,4085,4085,4085,4085,0
20240112,191300,181580277265,4085,4085,4085,4085,0
20240112,191200,181580277265,4085,4085,4085,4085,0
20240112,191100,181580277265,4085,4085,4085,4085,142193
20240112,191000,181580277265,4085,4085,4085,4085,0
20240112,190900,181580277265,4085,4085,4085,4085,0
20240112,190800,181580277265,4085,4085,4085,4085,0
20240112,190700,181580277265,4085,4085,4085,4085,0
20240112,190600,181580277265,4085,4085,4085,4085,0
20240112,190500,181580277265,4085,4085,4085,4085,0
20240112,190400,181580277265,4085,4085,4085,4085,0
20240112,190300,181580277265,4085,4085,4085,4085,0
20240112,190200,181580277265,4085,4085,4085,4085,0
20240112,190100,181580277265,4085,4085,4085,4085,0
20240112,190000,181580277265,4085,4085,4085,4085,0
20240112,185900,181580277265,4085,4085,4085,4085,0
20240112,185800,181580277265,4085,4085,4085,4085,0
20240112,185700,181580277265,4085,4085,4085,4085,0
20240112,185600,181580277265,4085,4085,4085,4085,0
20240112,185500,181580277265,4085,4085,4085,4085,0
20240112,185400,181580277265,4085,4085,4085,4085,0
20240112,185300,181580277265,4085,4085,4085,4085,0
20240112,185200,181580277265,4085,4085,4085,4085,0
20240112,185100,181580277265,4085,4085,4085,4085,0
20240112,185000,181580277265,4085,4085,4085,4085,0
20240112,184900,181580277265,4085,4085,4085,4085,0
20240112,184800,181580277265,4085,4085,4085,4085,0
20240112,184700,181580277265,4085,4085,4085,4085,0
20240112,184600,181580277265,4085,4085,4085,4085,0
20240112,184500,181580277265,4085,4085,4085,4085,0
20240112,184400,181580277265,4085,4085,4085,4085,0
20240112,184300,181580277265,4085,4085,4085,4085,0
20240112,184200,181580277265,4085,4085,4085,4085,0
20240112,184100,181580277265,4085,4085,4085,4085,142193
20240112,184000,181580277265,4085,4085,4085,4085,0
20240112,183900,181580277265,4085,4085,4085,4085,0
20240112,183800,181580277265,4085,4085,4085,4085,0
20240112,183700,181580277265,4085,4085,4085,4085,0
20240112,183600,181580277265,4085,4085,4085,4085,0
20240112,183500,181580277265,4085,4085,4085,4085,0
20240112,183400,181580277265,4085,4085,4085,4085,0
20240112,183300,181580277265,4085,4085,4085,4085,0
20240112,183200,181580277265,4085,4085,4085,4085,0
20240112,183100,181580277265,4085,4085,4085,4085,0
20240112,183000,181580277265,4085,4085,4085,4085,0
20240112,182900,181580277265,4085,4085,4085,4085,0
20240112,182800,181580277265,4085,4085,4085,4085,0
20240112,182700,181580277265,4085,4085,4085,4085,0
20240112,182600,181580277265,4085,4085,4085,4085,0
20240112,182500,181580277265,4085,4085,4085,4085,0
20240112,182400,181580277265,4085,4085,4085,4085,0
20240112,182300,181580277265,4085,4085,4085,4085,0
20240112,182200,181580277265,4085,4085,4085,4085,0
20240112,182100,181580277265,4085,4085,4085,4085,0
20240112,182000,181580277265,4085,4085,4085,4085,0
20240112,181900,181580277265,4085,4085,4085,4085,0
20240112,181800,181580277265,4085,4085,4085,4085,0
20240112,181700,181580277265,4085,4085,4085,4085,0
20240112,181600,181580277265,4085,4085,4085,4085,0
20240112,181500,181580277265,4085,4085,4085,4085,0
20240112,181400,181580277265,4085,4085,4085,4085,0
20240112,181300,181580277265,4085,4085,4085,4085,0
20240112,181200,181580277265,4085,4085,4085,4085,0
20240112,181100,181580277265,4085,4085,4085,4085,142193
20240112,181000,181580277265,4085,4085,4085,4085,0
20240112,180900,181580277265,4085,4085,4085,4085,0
20240112,180800,181580277265,4085,4085,4085,4085,0
20240112,180700,181580277265,4085,4085,4085,4085,0
20240112,180600,181580277265,4085,4085,4085,4085,0
20240112,180500,181580277265,4085,4085,4085,4085,0
20240112,180400,181580277265,4085,4085,4085,4085,0
20240112,180300,181580277265,4085,4085,4085,4085,0
20240112,180200,181580277265,4085,4085,4085,4085,0
20240112,180100,181580277265,4085,4085,4085,4085,0
20240112,180000,181580277265,4085,4085,4085,4085,0
20240112,175900,181580277265,4085,4085,4085,4085,0
20240112,175800,181580277265,4085,4085,4085,4085,0
20240112,175700,181580277265,4085,4085,4085,4085,0
20240112,175600,181580277265,4085,4085,4085,4085,0
20240112,175500,181580277265,4085,4085,4085,4085,0
20240112,175400,181580277265,4085,4085,4085,4085,0
20240112,175300,181580277265,4085,4085,4085,4085,0
20240112,175200,181580277265,4085,4085,4085,4085,0
20240112,175100,181580277265,4085,4085,4085,4085,0
20240112,175000,181580277265,4085,4085,4085,4085,0
20240112,174900,181580277265,4085,4085,4085,4085,0
20240112,174800,181580277265,4085,4085,4085,4085,0
20240112,174700,181580277265,4085,4085,4085,4085,0
20240112,174600,181580277265,4085,4085,4085,4085,0
20240112,174500,181580277265,4085,4085,4085,4085,0
20240112,174400,181580277265,4085,4085,4085,4085,0
20240112,174300,181580277265,4085,4085,4085,4085,0
20240112,174200,181580277265,4085,4085,4085,4085,0
20240112,174100,181580277265,4085,4085,4085,4085,142193
20240112,174000,181580277265,4085,4085,4085,4085,0
20240112,173900,181580277265,4085,4085,4085,4085,0
20240112,173800,181580277265,4085,4085,4085,4085,0
20240112,173700,181580277265,4085,4085,4085,4085,0
20240112,173600,181580277265,4085,4085,4085,4085,0
20240112,173500,181580277265,4085,4085,4085,4085,0
20240112,173400,181580277265,4085,4085,4085,4085,0
20240112,173300,181580277265,4085,4085,4085,4085,0
20240112,173200,181580277265,4085,4085,4085,4085,0
20240112,173100,181580277265,4085,4085,4085,4085,0
20240112,173000,181580277265,4085,4085,4085,4085,0
20240112,172900,181580277265,4085,4085,4085,4085,0
20240112,172800,181580277265,4085,4085,4085,4085,0
20240112,172700,181580277265,4085,4085,4085,4085,0
20240112,172600,181580277265,4085,4085,4085,4085,0
20240112,172500,181580277265,4085,4085,4085,4085,0
20240112,172400,181580277265,4085,4085,4085,4085,0
20240112,172300,181580277265,4085,4085,4085,4085,0
20240112,172200,181580277265,4085,4085,4085,4085,0
20240112,172100,181580277265,4085,4085,4085,4085,0
20240112,172000,181580277265,4085,4085,4085,4085,0
20240112,171900,181580277265,4085,4085,4085,4085,0
20240112,171800,181580277265,4085,4085,4085,4085,0
20240112,171700,181580277265,4085,4085,4085,4085,0
20240112,171600,181580277265,4085,4085,4085,4085,0
20240112,171500,181580277265,4085,4085,4085,4085,0
20240112,171400,181580277265,4085,4085,4085,4085,0
20240112,171300,181580277265,4085,4085,4085,4085,0
20240112,171200,181580277265,4085,4085,4085,4085,0
20240112,171100,181580277265,4085,4085,4085,4085,142193
20240112,171000,181580277265,4085,4085,4085,4085,0
20240112,170900,181580277265,4085,4085,4085,4085,0
20240112,170800,181580277265,4085,4085,4085,4085,0
20240112,170700,181580277265,4085,4085,4085,4085,0
20240112,170600,181580277265,4085,4085,4085,4085,0
20240112,170500,181580277265,4085,4085,4085,4085,0
20240112,170400,181580277265,4085,4085,4085,4085,0
20240112,170300,181580277265,4085,4085,4085,4085,0
20240112,170200,181580277265,4085,4085,4085,4085,0
20240112,170100,181580277265,4085,4085,4085,4085,0
20240112,170000,181580277265,4085,4085,4085,4085,0
20240112,165900,181580277265,4085,4085,4085,4085,0
20240112,165800,181580277265,4085,4085,4085,4085,0
20240112,165700,181580277265,4085,4085,4085,4085,0
20240112,165600,181580277265,4085,4085,4085,4085,0
20240112,165500,181580277265,4085,4085,4085,4085,0
20240112,165400,181580277265,4085,4085,4085,4085,0
20240112,165300,181580277265,4085,4085,4085,4085,0
20240112,165200,181580277265,4085,4085,4085,4085,0
20240112,165100,181580277265,4085,4085,4085,4085,0
20240112,165000,181580277265,4085,4085,4085,4085,0
20240112,164900,181580277265,4085,4085,4085,4085,0
20240112,164800,181580277265,4085,4085,4085,4085,0
20240112,164700,181580277265,4085,4085,4085,4085,0
20240112,164600,181580277265,4085,4085,4085,4085,0
20240112,164500,181580277265,4085,4085,4085,4085,0
20240112,164400,181580277265,4085,4085,4085,4085,0
20240112,164300,181580277265,4085,4085,4085,4085,0
20240112,164200,181580277265,4085,4085,4085,4085,0
20240112,164100,181580277265,4085,4085,4085,4085,142193
20240112,164000,181580277265,4085,4085,4085,4085,0
20240112,163900,181580277265,4085,4085,4085,4085,0
20240112,163800,181580277265,4085,4085,4085,4085,0
20240112,163700,181580277265,4085,4085,4085,4085,0
20240112,163600,181580277265,4085,4085,4085,4085,0
20240112,163500,181580277265,4085,4085,4085,4085,0
20240112,163400,181580277265,4085,4085,4085,4085,0
20240112,163300,181580277265,4085,4085,4085,4085,0
20240112,163200,181580277265,4085,4085,4085,4085,0
20240112,163100,181580277265,4085,4085,4085,4085,0
20240112,163000,181580277265,4085,4085,4085,4085,0
20240112,162900,181580277265,4085,4085,4085,4085,0
20240112,162800,181580277265,4085,4085,4085,4085,0
20240112,162700,181580277265,4085,4085,4085,4085,0
20240112,162600,181580277265,4085,4085,4085,4085,0
20240112,162500,181580277265,4085,4085,4085,4085,0
20240112,162400,181580277265,4085,4085,4085,4085,0
20240112,162300,181580277265,4085,4085,4085,4085,0
20240112,162200,181580277265,4085,4085,4085,4085,0
20240112,162100,181580277265,4085,4085,4085,4085,0
20240112,162000,181580277265,4085,4085,4085,4085,0
20240112,161900,181580277265,4085,4085,4085,4085,0
20240112,161800,181580277265,4085,4085,4085,4085,0
20240112,161700,181580277265,4085,4085,4085,4085,0
20240112,161600,181580277265,4085,4085,4085,4085,0
20240112,161500,181580277265,4085,4085,4085,4085,0
20240112,161400,181580277265,4085,4085,4085,4085,0
20240112,161300,181580277265,4085,4085,4085,4085,0
20240112,161200,181580277265,4085,4085,4085,4085,0
20240112,161100,181580277265,4085,4085,4085,4085,142193
20240112,161000,181580277265,4085,4085,4085,4085,0
20240112,160900,181580277265,4085,4085,4085,4085,0
20240112,160800,181580277265,4085,4085,4085,4085,0
20240112,160700,181580277265,4085,4085,4085,4085,0
20240112,160600,181580277265,4085,4085,4085,4085,0
20240112,160500,181580277265,4085,4085,4085,4085,0
20240112,160400,181580277265,4085,4085,4085,4085,0
20240112,160300,181580277265,4085,4085,4085,4085,0
20240112,160200,181580277265,4085,4085,4085,4085,0
20240112,160100,181580277265,4085,4085,4085,4085,0
20240112,160000,181580277265,4085,4085,4085,4085,0
20240112,155900,181580277265,4085,4085,4085,4085,0
20240112,155800,181580277265,4085,4085,4085,4085,0
20240112,155700,181580277265,4085,4085,4085,4085,0
20240112,155600,181580277265,4085,4085,4085,4085,0
20240112,155500,181580277265,4085,4085,4085,4085,0
20240112,155400,181580277265,4085,4085,4085,4085,0
20240112,155300,181580277265,4085,4085,4085,4085,0
20240112,155200,181580277265,4085,4085,4085,4085,0
20240112,155100,181580277265,4085,4085,4085,4085,0
20240112,155000,181580277265,4085,4085,4085,4085,0
20240112,154900,181580277265,4085,4085,4085,4085,0
20240112,154800,181580277265,4085,4085,4085,4085,0
20240112,154700,181580277265,4085,4085,4085,4085,0
20240112,154600,181580277265,4085,4085,4085,4085,0
20240112,154500,181580277265,4085,4085,4085,4085,0
20240112,154400,181580277265,4085,4085,4085,4085,0
20240112,154300,181580277265,4085,4085,4085,4085,0
20240112,154200,181580277265,4085,4085,4085,4085,0
20240112,154100,181580277265,4085,4085,4085,4085,142193
20240112,154000,181580277265,4085,4085,4085,4085,0
20240112,153900,181580277265,4085,4085,4085,4085,0
20240112,153800,181580277265,4085,4085,4085,4085,0
20240112,153700,181580277265,4085,4085,4085,4085,0
20240112,153600,181580277265,4085,4085,4085,4085,0
20240112,153500,181580277265,4085,4085,4085,4085,0
20240112,153400,181580277265,4085,4085,4085,4085,0
20240112,153300,181580277265,4085,4085,4085,4085,0
20240112,153200,181580277265,4085,4085,4085,4085,0
20240112,153100,181580277265,4085,4085,4085,4085,0
20240112,153000,181580277265,4085,4085,4085,4085,142193
20240112,152900,180999418860,4105,4105,4105,4105,0
20240112,152800,180999418860,4105,4105,4105,4105,0
20240112,152700,180999418860,4105,4105,4105,4105,0
20240112,152600,180999418860,4105,4105,4105,4105,0
20240112,152500,180999418860,4105,4105,4105,4105,0
20240112,152400,180999418860,4105,4105,4105,4105,0
20240112,152300,180999418860,4105,4105,4105,4105,0
20240112,152200,180999418860,4105,4105,4105,4105,0
20240112,152100,180999418860,4105,4105,4105,4105,0
20240112,152000,180999418860,4105,4105,4105,4105,0
20240112,151900,180999418860,4105,4110,4115,4095,57731
20240112,151800,180762363025,4115,4080,4115,4075,65098
20240112,151700,180495870200,4085,4080,4090,4070,47262
20240112,151600,180303088490,4085,4095,4100,4080,40644
20240112,151500,180136871730,4100,4100,4100,4090,36825
20240112,151400,179985988785,4100,4090,4100,4090,33385
20240112,151300,179849245815,4085,4070,4090,4070,36384
20240112,151200,179700764260,4070,4075,4075,4070,13668
20240112,151100,179645095540,4075,4090,4090,4075,16130
20240112,151000,179579276545,4095,4070,4095,4060,54992
20240112,150900,179354813495,4060,4070,4070,4060,17067
20240112,150800,179285416540,4065,4065,4070,4060,22319
20240112,150700,179194703235,4065,4075,4075,4060,14753
20240112,150600,179134712230,4070,4070,4075,4065,18381
20240112,150500,179059955755,4070,4060,4075,4045,14675
20240112,150400,179000272900,4050,4045,4060,4040,47270
20240112,150300,178809008050,4045,4050,4055,4045,25686
20240112,150200,178705055175,4050,4050,4055,4045,14055
20240112,150100,178648132360,4050,4065,4065,4045,18155
20240112,150000,178574574200,4065,4030,4075,4030,59038
20240112,145900,178335705215,4030,4040,4040,4030,20365
20240112,145800,178253488835,4040,4025,4040,4025,21108
20240112,145700,178168440110,4030,4020,4040,4020,28116
20240112,145600,178055104980,4020,4050,4050,4000,182247
20240112,145500,177322953310,4045,4055,4055,4045,22593
20240112,145400,177231451495,4055,4065,4070,4055,25158
20240112,145300,177129343640,4065,4055,4075,4050,62932
20240112,145200,176873579000,4055,4055,4070,4025,86337
20240112,145100,176524226010,4050,4095,4100,4050,110149
20240112,145000,176075656255,4095,4115,4115,4095,49336
20240112,144900,175873294845,4115,4120,4120,4110,16347
20240112,144800,175806052705,4120,4125,4130,4120,18351
20240112,144700,175730392670,4125,4135,4135,4125,9660
20240112,144600,175690503250,4135,4145,4145,4130,12284
20240112,144500,175639669580,4140,4135,4150,4135,15155
20240112,144400,175576950410,4140,4130,4150,4125,17498
20240112,144300,175504535650,4130,4115,4130,4115,15099
20240112,144200,175442285950,4115,4115,4120,4110,6045
20240112,144100,175417411365,4115,4115,4120,4110,11622
20240112,144000,175369596660,4115,4110,4120,4110,10602
20240112,143900,175326001420,4110,4115,4120,4110,22314
20240112,143800,175234209775,4120,4125,4130,4120,14212
20240112,143700,175175644025,4135,4125,4135,4120,6463
20240112,143600,175148973890,4125,4130,4130,4120,12813
20240112,143500,175096113760,4135,4135,4140,4130,13271
20240112,143400,175041270090,4125,4140,4140,4125,16857
20240112,143300,174971634825,4140,4125,4140,4125,4577
20240112,143200,174952739120,4125,4125,4130,4120,3120
20240112,143100,174939868080,4125,4125,4125,4115,10722
20240112,143000,174895690250,4120,4120,4125,4120,7567
20240112,142900,174864497790,4120,4115,4130,4110,16127
20240112,142800,174798061225,4120,4125,4125,4115,9209
20240112,142700,174760124615,4125,4130,4130,4115,16063
20240112,142600,174693897505,4130,4130,4135,4125,11716
20240112,142500,174645501180,4130,4115,4130,4110,13177
20240112,142400,174591169865,4115,4115,4120,4110,9051
20240112,142300,174553918900,4115,4120,4120,4110,20380
20240112,142200,174470065965,4120,4125,4135,4115,7659
20240112,142100,174438448110,4120,4115,4125,4105,34900
20240112,142000,174294969780,4115,4115,4125,4110,21200
20240112,141900,174207728955,4125,4120,4130,4115,22466
20240112,141800,174115161595,4120,4140,4140,4120,16214
20240112,141700,174048153520,4140,4150,4155,4140,11161
20240112,141600,174001933075,4145,4160,4165,4145,19116
20240112,141500,173922564190,4165,4165,4165,4160,8828
20240112,141400,173885827050,4165,4165,4175,4160,17759
20240112,141300,173811869645,4170,4170,4175,4165,11720
20240112,141200,173762998390,4170,4170,4170,4165,11692
20240112,141100,173714248015,4170,4160,4180,4150,21971
20240112,141000,173622625250,4155,4160,4185,4150,41828
20240112,140900,173448349090,4165,4155,4165,4155,20162
20240112,140800,173364544335,4155,4150,4155,4145,4811
20240112,140700,173344578800,4150,4150,4150,4145,5222
20240112,140600,173322914510,4145,4145,4150,4140,10352
20240112,140500,173280002775,4150,4145,4155,4140,8239
20240112,140400,173245828445,4145,4140,4145,4135,9950
20240112,140300,173204616475,4140,4150,4150,4135,28065
20240112,140200,173088332815,4150,4140,4150,4140,27196
20240112,140100,172975655370,4140,4135,4140,4130,36264
20240112,140000,172825634655,4135,4130,4135,4130,6224
20240112,135900,172799902040,4135,4125,4140,4120,16011
20240112,135800,172733761895,4130,4120,4130,4115,21623
20240112,135700,172644534930,4120,4095,4120,4095,23977
20240112,135600,172545932085,4110,4125,4125,4085,266469
20240112,135500,171453172460,4120,4130,4130,4120,32061
20240112,135400,171321011045,4125,4140,4150,4125,39636
20240112,135300,171157249920,4140,4145,4155,4135,12659
20240112,135200,171104875650,4145,4150,4150,4135,11818
20240112,135100,171055935050,4150,4160,4165,4145,15700
20240112,135000,170990750960,4160,4165,4170,4160,11338
20240112,134900,170943572300,4160,4140,4170,4140,17524
20240112,134800,170870764170,4145,4145,4155,4135,16649
20240112,134700,170801799130,4145,4155,4155,4135,18841
20240112,134600,170723772660,4150,4140,4170,4135,19038
20240112,134500,170644712020,4135,4155,4160,4135,27839
20240112,134400,170529482110,4155,4155,4160,4130,103390
20240112,134300,170100992715,4155,4170,4170,4155,29462
20240112,134200,169978422955,4170,4170,4175,4165,17695
20240112,134100,169904617840,4170,4185,4185,4170,16844
20240112,134000,169834282540,4180,4195,4195,4180,21411
20240112,133900,169744677120,4190,4190,4195,4185,9303
20240112,133800,169705704335,4185,4185,4195,4175,19364
20240112,133700,169624630650,4180,4180,4190,4175,10442
20240112,133600,169581003110,4175,4165,4175,4165,10259
20240112,133500,169538228440,4165,4165,4170,4160,13004
20240112,133400,169484067275,4165,4175,4175,4165,18743
20240112,133300,169405887110,4175,4185,4190,4175,32318
20240112,133200,169270806000,4185,4195,4195,4185,9520
20240112,133100,169230949975,4195,4190,4195,4185,16989
20240112,133000,169159755395,4190,4190,4195,4180,10555
20240112,132900,169115527575,4190,4190,4190,4175,10608
20240112,132800,169071162100,4190,4180,4190,4175,6488
20240112,132700,169044042195,4175,4175,4185,4170,16229
20240112,132600,168976250980,4175,4195,4210,4170,37000
20240112,132500,168821271480,4200,4175,4200,4165,20184
20240112,132400,168736836115,4175,4170,4175,4160,34491
20240112,132300,168593211555,4165,4165,4175,4160,28480
20240112,132200,168474563640,4165,4170,4175,4165,26703
20240112,132100,168363246180,4175,4160,4190,4155,43994
20240112,132000,168179656925,4160,4185,4185,4150,135784
20240112,131900,167614023450,4190,4200,4200,4185,27408
20240112,131800,167499266230,4200,4185,4200,4185,27581
20240112,131700,167383737325,4185,4210,4225,4185,130185
20240112,131600,166837675805,4205,4220,4225,4205,31171
20240112,131500,166706482565,4220,4215,4225,4210,23624
20240112,131400,166606889465,4220,4225,4235,4220,6057
20240112,131300,166581319195,4225,4235,4245,4225,22701
20240112,131200,166485157480,4240,4230,4240,4225,14319
20240112,131100,166424497305,4230,4220,4230,4215,17699
20240112,131000,166349762865,4220,4215,4220,4210,16003
20240112,130900,166282298770,4210,4220,4225,4210,21032
20240112,130800,166193715910,4220,4220,4230,4215,10528
20240112,130700,166149278375,4230,4215,4230,4210,18808
20240112,130600,166069965150,4215,4215,4225,4215,25353
20240112,130500,165963005340,4220,4235,4235,4220,23668
20240112,130400,165862961255,4235,4230,4235,4225,14962
20240112,130300,165799625835,4225,4210,4235,4205,33635
20240112,130200,165657634630,4205,4230,4230,4205,124864
20240112,130100,165131548530,4230,4225,4235,4220,44303
20240112,130000,164944351675,4225,4245,4250,4225,56249
20240112,125900,164706192415,4245,4255,4265,4240,37537
20240112,125800,164546599995,4260,4255,4265,4240,32557
20240112,125700,164408244745,4245,4265,4265,4240,48703
20240112,125600,164201197190,4260,4265,4270,4255,25142
20240112,125500,164094033730,4270,4245,4275,4240,56870
20240112,125400,163851723805,4240,4240,4245,4235,29776
20240112,125300,163725487610,4240,4240,4250,4230,62648
20240112,125200,163459978135,4245,4255,4260,4240,46168
20240112,125100,163263731980,4260,4255,4265,4240,71482
20240112,125000,162959854400,4255,4260,4280,4250,64568
20240112,124900,162684628875,4265,4285,4290,4260,59861
20240112,124800,162428658450,4285,4265,4295,4260,93313
20240112,124700,162028851615,4265,4280,4285,4250,184529
20240112,124600,161241970920,4280,4305,4305,4270,193709
20240112,124500,160411800240,4310,4345,4350,4305,219660
20240112,124400,159461822330,4345,4315,4350,4315,270145
20240112,124300,158289346425,4315,4335,4340,4310,375302
20240112,124200,156664097290,4335,4280,4335,4280,431389
20240112,124100,154801974685,4300,4265,4300,4260,201556
20240112,124000,153939887225,4270,4240,4275,4240,74298
20240112,123900,153623210110,4245,4240,4245,4235,12188
20240112,123800,153571515590,4235,4225,4240,4225,9564
20240112,123700,153531024920,4230,4225,4230,4225,11619
20240112,123600,153481914260,4230,4220,4235,4220,13830
20240112,123500,153423437525,4230,4225,4230,4220,40884
20240112,123400,153250831005,4225,4230,4230,4220,24363
20240112,123300,153147975380,4230,4235,4235,4230,3203
20240112,123200,153134424490,4235,4230,4240,4225,8532
20240112,123100,153098321835,4225,4225,4230,4220,4977
20240112,123000,153077290040,4220,4220,4225,4215,25242
20240112,122900,152970848170,4220,4230,4240,4220,15733
20240112,122800,152904381560,4230,4240,4240,4230,7967
20240112,122700,152870632115,4240,4245,4250,4235,33428
20240112,122600,152728744795,4250,4260,4260,4240,37289
20240112,122500,152570310230,4260,4245,4260,4230,50835
20240112,122400,152354305900,4245,4215,4245,4210,40527
20240112,122300,152183057250,4215,4215,4220,4215,5104
20240112,122200,152161539805,4220,4210,4220,4210,4237
20240112,122100,152143682375,4210,4225,4225,4210,11054
20240112,122000,152097072770,4225,4225,4225,4215,11775
20240112,121900,152047419230,4220,4220,4225,4215,16019
20240112,121800,151979798985,4220,4225,4225,4215,51413
20240112,121700,151762835825,4220,4220,4225,4215,16287
20240112,121600,151694085970,4225,4230,4230,4215,8436
20240112,121500,151658474420,4235,4230,4240,4230,13253
20240112,121400,151602381045,4235,4245,4245,4225,3580
20240112,121300,151587213720,4245,4220,4245,4215,17090
20240112,121200,151514916660,4220,4215,4230,4215,4312
20240112,121100,151496731330,4215,4215,4220,4210,7680
20240112,121000,151464367160,4210,4240,4240,4210,14153
20240112,120900,151404687890,4240,4220,4240,4215,8177
20240112,120800,151370156975,4215,4240,4245,4215,16207
20240112,120700,151301641110,4240,4240,4245,4230,8714
20240112,120600,151264707900,4235,4240,4250,4210,27255
20240112,120500,151149517475,4240,4255,4270,4240,52284
20240112,120400,150926679910,4250,4260,4265,4240,31023
20240112,120300,150794699235,4260,4245,4270,4240,90900
20240112,120200,150408123400,4245,4215,4245,4210,56061
20240112,120100,150171070575,4215,4210,4220,4210,12594
20240112,120000,150117997050,4210,4205,4215,4205,4364
20240112,115900,150099627190,4210,4210,4210,4205,7019
20240112,115800,150070084455,4210,4205,4210,4200,5776
20240112,115700,150045799145,4205,4205,4205,4200,4064
20240112,115600,150028715125,4205,4200,4205,4200,4050
20240112,115500,150011699450,4195,4200,4205,4195,7407
20240112,115400,149980603630,4195,4200,4200,4195,8010
20240112,115300,149946992705,4200,4195,4200,4190,2719
20240112,115200,149935586890,4190,4200,4200,4190,7587
20240112,115100,149903775115,4195,4200,4200,4195,10998
20240112,115000,149857618475,4200,4205,4205,4200,14385
20240112,114900,149797184640,4205,4210,4215,4200,9599
20240112,114800,149756815635,4210,4220,4220,4210,8976
20240112,114700,149718984870,4220,4215,4220,4215,8116
20240112,114600,149684758130,4215,4225,4225,4215,7538
20240112,114500,149652961585,4215,4215,4220,4210,12350
20240112,114400,149600909040,4215,4215,4220,4205,8855
20240112,114300,149563643060,4220,4205,4220,4205,8395
20240112,114200,149528310695,4210,4205,4210,4200,9028
20240112,114100,149490342445,4210,4205,4210,4200,12726
20240112,114000,149436835410,4210,4220,4230,4205,41500
20240112,113900,149261771105,4210,4195,4220,4195,14319
20240112,113800,149201558165,4195,4195,4200,4195,5745
20240112,113700,149177454705,4195,4195,4200,4195,9741
20240112,113600,149136581845,4195,4185,4200,4185,8614
20240112,113500,149100459925,4185,4205,4205,4185,36735
20240112,113400,148946432160,4205,4210,4210,4205,10124
20240112,113300,148903842775,4210,4215,4215,4205,6271
20240112,113200,148877444525,4215,4215,4215,4210,8987
20240112,113100,148839609065,4210,4215,4215,4210,3432
20240112,113000,148825159065,4210,4220,4220,4210,6841
20240112,112900,148796347250,4215,4220,4225,4210,15546
20240112,112800,148730833420,4225,4225,4230,4215,13740
20240112,112700,148672811435,4220,4240,4240,4215,54877
20240112,112600,148440604385,4235,4220,4240,4210,18333
20240112,112500,148363147640,4220,4195,4225,4190,56399
20240112,112400,148125892170,4190,4190,4195,4185,19014
20240112,112300,148046248575,4195,4195,4200,4190,8990
20240112,112200,148008542985,4200,4200,4200,4190,14541
20240112,112100,147947539890,4195,4190,4200,4185,11832
20240112,112000,147897924955,4185,4195,4195,4185,17288
20240112,111900,147825503750,4195,4185,4200,4180,25992
20240112,111800,147716558540,4180,4185,4190,4180,28799
20240112,111700,147596084075,4185,4210,4210,4180,104040
20240112,111600,147159593615,4210,4210,4215,4205,39399
20240112,111500,146993829355,4210,4215,4215,4205,47105
20240112,111400,146795573965,4220,4210,4220,4210,16014
20240112,111300,146728105095,4215,4215,4220,4210,25936
20240112,111200,146618859325,4215,4220,4225,4215,25747
20240112,111100,146510307880,4220,4220,4225,4215,19589
20240112,111000,146427680765,4220,4225,4230,4220,32549
20240112,110900,146290272435,4220,4240,4240,4220,18963
20240112,110800,146210101495,4235,4230,4245,4230,12041
20240112,110700,146159091490,4230,4225,4240,4225,18601
20240112,110600,146080404260,4220,4220,4225,4220,19403
20240112,110500,145998483555,4220,4225,4230,4220,16171
20240112,110400,145930206570,4225,4220,4230,4215,25612
20240112,110300,145822161550,4225,4230,4240,4220,32666
20240112,110200,145684016550,4235,4240,4240,4230,11639
20240112,110100,145634729430,4235,4220,4250,4215,50333
20240112,110000,145421993950,4215,4225,4230,4205,95546
20240112,105900,145019411265,4225,4235,4240,4225,39194
20240112,105800,144853616395,4235,4240,4240,4230,19005
20240112,105700,144773163900,4235,4250,4250,4235,24603
20240112,105600,144668884720,4240,4255,4260,4235,20972
20240112,105500,144579842445,4250,4235,4260,4230,37282
20240112,105400,144421751720,4235,4245,4250,4230,55648
20240112,105300,144186074330,4245,4250,4260,4240,42620
20240112,105200,144005061850,4250,4250,4260,4250,38692
20240112,105100,143840481640,4250,4280,4280,4250,26506
20240112,105000,143727442400,4275,4295,4300,4265,42107
20240112,104900,143547170955,4295,4265,4310,4265,45004
20240112,104800,143354296085,4265,4290,4300,4265,43243
20240112,104700,143169098680,4290,4290,4310,4285,102883
20240112,104600,142726588005,4290,4280,4290,4275,26024
20240112,104500,142615099060,4285,4275,4285,4265,14882
20240112,104400,142551458750,4275,4250,4295,4240,61292
20240112,104300,142289772545,4250,4260,4275,4250,25320
20240112,104200,142181993560,4260,4265,4275,4255,25420
20240112,104100,142073680725,4270,4290,4295,4265,81139
20240112,104000,141726072900,4285,4270,4290,4270,48880
20240112,103900,141516705600,4275,4235,4275,4235,34541
20240112,103800,141369758830,4240,4245,4255,4235,20323
20240112,103700,141283526905,4255,4250,4260,4235,41181
20240112,103600,141108826490,4245,4250,4265,4240,26239
20240112,103500,140997237285,4245,4265,4270,4240,54966
20240112,103400,140763388020,4265,4275,4280,4265,37262
20240112,103300,140604229110,4275,4275,4280,4255,44009
20240112,103200,140416408820,4270,4305,4310,4270,101222
20240112,103100,139982058705,4305,4270,4305,4265,124716
20240112,103000,139447028300,4270,4250,4280,4240,31749
20240112,102900,139311724300,4240,4240,4260,4235,53420
20240112,102800,139085246720,4245,4265,4265,4240,23859
20240112,102700,138983777510,4265,4245,4265,4220,83891
20240112,102600,138628225725,4245,4270,4275,4245,59017
20240112,102500,138376683655,4270,4285,4285,4260,50509
20240112,102400,138160931815,4280,4250,4300,4245,70809
20240112,102300,137857902700,4250,4275,4280,4250,71853
20240112,102200,137551494435,4280,4300,4305,4265,84301
20240112,102100,137190323550,4305,4335,4340,4270,167316
20240112,102000,136467890320,4335,4280,4345,4270,279520
20240112,101900,135259891065,4275,4285,4295,4235,181347
20240112,101800,134486449360,4285,4310,4335,4270,359705
20240112,101700,132935595980,4305,4290,4315,4285,219754
20240112,101600,131988610815,4290,4240,4325,4225,464368
20240112,101500,129994817230,4240,4200,4240,4200,56753
20240112,101400,129755134645,4200,4180,4200,4175,49188
20240112,101300,129549082835,4185,4220,4225,4180,103311
20240112,101200,129114686150,4220,4240,4245,4220,111899
20240112,101100,128641229710,4235,4230,4265,4230,261911
20240112,101000,127529077190,4235,4225,4240,4210,241724
20240112,100900,126507288035,4225,4195,4225,4190,272383
20240112,100800,125361622815,4195,4175,4200,4165,228920
20240112,100700,124403390630,4170,4160,4175,4155,65716
20240112,100600,124129388905,4155,4165,4170,4150,66298
20240112,100500,123853713715,4165,4150,4175,4150,113177
20240112,100400,123382115515,4150,4115,4170,4115,101417
20240112,100300,122961708995,4120,4120,4130,4115,95179
20240112,100200,122569385840,4125,4145,4150,4120,95641
20240112,100100,122173841710,4145,4130,4155,4120,120293
20240112,100000,121675897425,4125,4130,4130,4120,136252
20240112,095900,121113875465,4125,4140,4150,4110,250087
20240112,095800,120081552890,4140,4150,4170,4140,134605
20240112,095700,119522709895,4150,4175,4180,4135,321262
20240112,095600,118188059925,4180,4195,4195,4180,62147
20240112,095500,117928098590,4190,4185,4190,4180,45803
20240112,095400,117736375405,4180,4190,4205,4180,102096
20240112,095300,117308268160,4190,4185,4195,4175,110200
20240112,095200,116847050990,4185,4160,4200,4155,175023
20240112,095100,116116456230,4160,4185,4195,4160,236831
20240112,095000,115128087520,4185,4205,4225,4155,497949
20240112,094900,113044049310,4210,4210,4250,4205,288049
20240112,094800,111828502605,4210,4310,4315,4205,640449
20240112,094700,109102826430,4310,4340,4340,4305,246135
20240112,094600,108040871440,4335,4340,4345,4330,84606
20240112,094500,107674039200,4350,4360,4360,4335,82702
20240112,094400,107314814045,4355,4365,4370,4335,186342
20240112,094300,106504346040,4370,4375,4380,4360,67640
20240112,094200,106209126150,4375,4365,4380,4355,70899
20240112,094100,105899570140,4360,4385,4385,4360,71200
20240112,094000,105588377530,4380,4410,4415,4375,128817
20240112,093900,105021955715,4410,4390,4410,4390,189259
20240112,093800,104189227875,4400,4365,4400,4355,173259
20240112,093700,103431193100,4365,4360,4370,4340,81091
20240112,093600,103078167210,4355,4345,4370,4330,80452
20240112,093500,102728309075,4350,4365,4365,4335,109072
20240112,093400,102253666120,4360,4350,4385,4340,109765
20240112,093300,101774383135,4340,4355,4360,4320,190396
20240112,093200,100948211865,4360,4405,4410,4350,218496
20240112,093100,99991255575,4405,4390,4410,4385,92125
20240112,093000,99585834290,4385,4380,4420,4375,253098
20240112,092900,98471218005,4385,4395,4400,4370,116111
20240112,092800,97961635055,4395,4390,4395,4375,91635
20240112,092700,97559671870,4385,4345,4400,4345,178279
20240112,092600,96778209180,4350,4375,4380,4330,181523
20240112,092500,95987277940,4375,4380,4395,4355,301697
20240112,092400,94666193680,4380,4345,4380,4305,343854
20240112,092300,93179408915,4340,4310,4345,4300,250800
20240112,092200,92094502750,4310,4395,4395,4300,569697
20240112,092100,89625412450,4395,4355,4395,4330,399862
20240112,092000,87880120055,4350,4445,4465,4340,745285
20240112,091900,84600416165,4445,4480,4500,4435,487989
20240112,091800,82426969395,4490,4490,4530,4470,420257
20240112,091700,80532815890,4490,4515,4520,4475,221040
20240112,091600,79537374960,4515,4465,4555,4455,681884
20240112,091500,76459919860,4475,4425,4490,4420,330525
20240112,091400,74985116690,4425,4460,4495,4425,443004
20240112,091300,73010228345,4460,4510,4515,4430,789031
20240112,091200,69484880060,4510,4535,4570,4505,745298
20240112,091100,66096681570,4530,4480,4565,4480,849033
20240112,091000,62250483535,4480,4500,4530,4480,758566
20240112,090900,58833058150,4500,4540,4565,4480,1147538
20240112,090800,53649207280,4540,4405,4550,4385,1618739
20240112,090700,46390891090,4410,4420,4425,4355,480237
20240112,090600,44282910150,4420,4390,4450,4385,652219
20240112,090500,41397478760,4390,4325,4440,4320,617328
20240112,090400,38682686205,4330,4415,4420,4305,917917
20240112,090300,34671781380,4410,4430,4495,4380,1664191
20240112,090200,27251989985,4430,4450,4450,4360,1339963
20240112,090100,21358392180,4435,4340,4450,4310,2470346
20240112,090000,10485572690,4355,4210,4380,4205,2440085