stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,193700,86969372670,3195,3195,3195,3195,2893
20240102,193600,86969372670,3195,3195,3195,3195,0
20240102,193500,86969372670,3195,3195,3195,3195,0
20240102,193400,86969372670,3195,3195,3195,3195,0
20240102,193300,86969372670,3195,3195,3195,3195,0
20240102,193200,86969372670,3195,3195,3195,3195,0
20240102,193100,86969372670,3195,3195,3195,3195,0
20240102,193000,86969372670,3195,3195,3195,3195,0
20240102,192900,86969372670,3195,3195,3195,3195,0
20240102,192800,86969372670,3195,3195,3195,3195,0
20240102,192700,86969372670,3195,3195,3195,3195,0
20240102,192600,86969372670,3195,3195,3195,3195,0
20240102,192500,86969372670,3195,3195,3195,3195,0
20240102,192400,86969372670,3195,3195,3195,3195,0
20240102,192300,86969372670,3195,3195,3195,3195,0
20240102,192200,86969372670,3195,3195,3195,3195,0
20240102,192100,86969372670,3195,3195,3195,3195,0
20240102,192000,86969372670,3195,3195,3195,3195,0
20240102,191900,86969372670,3195,3195,3195,3195,0
20240102,191800,86969372670,3195,3195,3195,3195,0
20240102,191700,86969372670,3195,3195,3195,3195,0
20240102,191600,86969372670,3195,3195,3195,3195,0
20240102,191500,86969372670,3195,3195,3195,3195,0
20240102,191400,86969372670,3195,3195,3195,3195,0
20240102,191300,86969372670,3195,3195,3195,3195,0
20240102,191200,86969372670,3195,3195,3195,3195,0
20240102,191100,86969372670,3195,3195,3195,3195,0
20240102,191000,86969372670,3195,3195,3195,3195,0
20240102,190900,86969372670,3195,3195,3195,3195,0
20240102,190800,86969372670,3195,3195,3195,3195,0
20240102,190700,86969372670,3195,3195,3195,3195,2893
20240102,190600,86969372670,3195,3195,3195,3195,0
20240102,190500,86969372670,3195,3195,3195,3195,0
20240102,190400,86969372670,3195,3195,3195,3195,0
20240102,190300,86969372670,3195,3195,3195,3195,0
20240102,190200,86969372670,3195,3195,3195,3195,0
20240102,190100,86969372670,3195,3195,3195,3195,0
20240102,190000,86969372670,3195,3195,3195,3195,0
20240102,185900,86969372670,3195,3195,3195,3195,0
20240102,185800,86969372670,3195,3195,3195,3195,0
20240102,185700,86969372670,3195,3195,3195,3195,0
20240102,185600,86969372670,3195,3195,3195,3195,0
20240102,185500,86969372670,3195,3195,3195,3195,0
20240102,185400,86969372670,3195,3195,3195,3195,0
20240102,185300,86969372670,3195,3195,3195,3195,0
20240102,185200,86969372670,3195,3195,3195,3195,0
20240102,185100,86969372670,3195,3195,3195,3195,0
20240102,185000,86969372670,3195,3195,3195,3195,0
20240102,184900,86969372670,3195,3195,3195,3195,0
20240102,184800,86969372670,3195,3195,3195,3195,0
20240102,184700,86969372670,3195,3195,3195,3195,0
20240102,184600,86969372670,3195,3195,3195,3195,0
20240102,184500,86969372670,3195,3195,3195,3195,0
20240102,184400,86969372670,3195,3195,3195,3195,0
20240102,184300,86969372670,3195,3195,3195,3195,0
20240102,184200,86969372670,3195,3195,3195,3195,0
20240102,184100,86969372670,3195,3195,3195,3195,0
20240102,184000,86969372670,3195,3195,3195,3195,0
20240102,183900,86969372670,3195,3195,3195,3195,0
20240102,183800,86969372670,3195,3195,3195,3195,0
20240102,183700,86969372670,3195,3195,3195,3195,2893
20240102,183600,86969372670,3195,3195,3195,3195,0
20240102,183500,86969372670,3195,3195,3195,3195,0
20240102,183400,86969372670,3195,3195,3195,3195,0
20240102,183300,86969372670,3195,3195,3195,3195,0
20240102,183200,86969372670,3195,3195,3195,3195,0
20240102,183100,86969372670,3195,3195,3195,3195,0
20240102,183000,86969372670,3195,3195,3195,3195,0
20240102,182900,86969372670,3195,3195,3195,3195,0
20240102,182800,86969372670,3195,3195,3195,3195,0
20240102,182700,86969372670,3195,3195,3195,3195,0
20240102,182600,86969372670,3195,3195,3195,3195,0
20240102,182500,86969372670,3195,3195,3195,3195,0
20240102,182400,86969372670,3195,3195,3195,3195,0
20240102,182300,86969372670,3195,3195,3195,3195,0
20240102,182200,86969372670,3195,3195,3195,3195,0
20240102,182100,86969372670,3195,3195,3195,3195,0
20240102,182000,86969372670,3195,3195,3195,3195,0
20240102,181900,86969372670,3195,3195,3195,3195,0
20240102,181800,86969372670,3195,3195,3195,3195,0
20240102,181700,86969372670,3195,3195,3195,3195,0
20240102,181600,86969372670,3195,3195,3195,3195,0
20240102,181500,86969372670,3195,3195,3195,3195,0
20240102,181400,86969372670,3195,3195,3195,3195,0
20240102,181300,86969372670,3195,3195,3195,3195,0
20240102,181200,86969372670,3195,3195,3195,3195,0
20240102,181100,86969372670,3195,3195,3195,3195,0
20240102,181000,86969372670,3195,3195,3195,3195,0
20240102,180900,86969372670,3195,3195,3195,3195,0
20240102,180800,86969372670,3195,3195,3195,3195,0
20240102,180700,86969372670,3195,3195,3195,3195,2893
20240102,180600,86969372670,3195,3195,3195,3195,0
20240102,180500,86969372670,3195,3195,3195,3195,0
20240102,180400,86969372670,3195,3195,3195,3195,0
20240102,180300,86969372670,3195,3195,3195,3195,0
20240102,180200,86969372670,3195,3195,3195,3195,0
20240102,180100,86969372670,3195,3195,3195,3195,0
20240102,180000,86969372670,3195,3195,3195,3195,0
20240102,175900,86969372670,3195,3195,3195,3195,0
20240102,175800,86969372670,3195,3195,3195,3195,0
20240102,175700,86969372670,3195,3195,3195,3195,0
20240102,175600,86969372670,3195,3195,3195,3195,0
20240102,175500,86969372670,3195,3195,3195,3195,0
20240102,175400,86969372670,3195,3195,3195,3195,0
20240102,175300,86969372670,3195,3195,3195,3195,0
20240102,175200,86969372670,3195,3195,3195,3195,0
20240102,175100,86969372670,3195,3195,3195,3195,0
20240102,175000,86969372670,3195,3195,3195,3195,0
20240102,174900,86969372670,3195,3195,3195,3195,0
20240102,174800,86969372670,3195,3195,3195,3195,0
20240102,174700,86969372670,3195,3195,3195,3195,0
20240102,174600,86969372670,3195,3195,3195,3195,0
20240102,174500,86969372670,3195,3195,3195,3195,0
20240102,174400,86969372670,3195,3195,3195,3195,0
20240102,174300,86969372670,3195,3195,3195,3195,0
20240102,174200,86969372670,3195,3195,3195,3195,0
20240102,174100,86969372670,3195,3195,3195,3195,0
20240102,174000,86969372670,3195,3195,3195,3195,0
20240102,173900,86969372670,3195,3195,3195,3195,0
20240102,173800,86969372670,3195,3195,3195,3195,0
20240102,173700,86969372670,3195,3195,3195,3195,2893
20240102,173600,86969372670,3195,3195,3195,3195,0
20240102,173500,86969372670,3195,3195,3195,3195,0
20240102,173400,86969372670,3195,3195,3195,3195,0
20240102,173300,86969372670,3195,3195,3195,3195,0
20240102,173200,86969372670,3195,3195,3195,3195,0
20240102,173100,86969372670,3195,3195,3195,3195,0
20240102,173000,86969372670,3195,3195,3195,3195,0
20240102,172900,86969372670,3195,3195,3195,3195,0
20240102,172800,86969372670,3195,3195,3195,3195,0
20240102,172700,86969372670,3195,3195,3195,3195,0
20240102,172600,86969372670,3195,3195,3195,3195,0
20240102,172500,86969372670,3195,3195,3195,3195,0
20240102,172400,86969372670,3195,3195,3195,3195,0
20240102,172300,86969372670,3195,3195,3195,3195,0
20240102,172200,86969372670,3195,3195,3195,3195,0
20240102,172100,86969372670,3195,3195,3195,3195,0
20240102,172000,86969372670,3195,3195,3195,3195,0
20240102,171900,86969372670,3195,3195,3195,3195,0
20240102,171800,86969372670,3195,3195,3195,3195,0
20240102,171700,86969372670,3195,3195,3195,3195,0
20240102,171600,86969372670,3195,3195,3195,3195,0
20240102,171500,86969372670,3195,3195,3195,3195,0
20240102,171400,86969372670,3195,3195,3195,3195,0
20240102,171300,86969372670,3195,3195,3195,3195,0
20240102,171200,86969372670,3195,3195,3195,3195,0
20240102,171100,86969372670,3195,3195,3195,3195,0
20240102,171000,86969372670,3195,3195,3195,3195,0
20240102,170900,86969372670,3195,3195,3195,3195,0
20240102,170800,86969372670,3195,3195,3195,3195,0
20240102,170700,86969372670,3195,3195,3195,3195,2893
20240102,170600,86969372670,3195,3195,3195,3195,0
20240102,170500,86969372670,3195,3195,3195,3195,0
20240102,170400,86969372670,3195,3195,3195,3195,0
20240102,170300,86969372670,3195,3195,3195,3195,0
20240102,170200,86969372670,3195,3195,3195,3195,0
20240102,170100,86969372670,3195,3195,3195,3195,0
20240102,170000,86969372670,3195,3195,3195,3195,0
20240102,165900,86969372670,3195,3195,3195,3195,0
20240102,165800,86969372670,3195,3195,3195,3195,0
20240102,165700,86969372670,3195,3195,3195,3195,0
20240102,165600,86969372670,3195,3195,3195,3195,0
20240102,165500,86969372670,3195,3195,3195,3195,0
20240102,165400,86969372670,3195,3195,3195,3195,0
20240102,165300,86969372670,3195,3195,3195,3195,0
20240102,165200,86969372670,3195,3195,3195,3195,0
20240102,165100,86969372670,3195,3195,3195,3195,0
20240102,165000,86969372670,3195,3195,3195,3195,0
20240102,164900,86969372670,3195,3195,3195,3195,0
20240102,164800,86969372670,3195,3195,3195,3195,0
20240102,164700,86969372670,3195,3195,3195,3195,0
20240102,164600,86969372670,3195,3195,3195,3195,0
20240102,164500,86969372670,3195,3195,3195,3195,0
20240102,164400,86969372670,3195,3195,3195,3195,0
20240102,164300,86969372670,3195,3195,3195,3195,0
20240102,164200,86969372670,3195,3195,3195,3195,0
20240102,164100,86969372670,3195,3195,3195,3195,0
20240102,164000,86969372670,3195,3195,3195,3195,0
20240102,163900,86969372670,3195,3195,3195,3195,0
20240102,163800,86969372670,3195,3195,3195,3195,0
20240102,163700,86969372670,3195,3195,3195,3195,2893
20240102,163600,86969372670,3195,3195,3195,3195,0
20240102,163500,86969372670,3195,3195,3195,3195,0
20240102,163400,86969372670,3195,3195,3195,3195,0
20240102,163300,86969372670,3195,3195,3195,3195,0
20240102,163200,86969372670,3195,3195,3195,3195,0
20240102,163100,86969372670,3195,3195,3195,3195,0
20240102,163000,86969372670,3195,3195,3195,3195,0
20240102,162900,86969372670,3195,3195,3195,3195,0
20240102,162800,86969372670,3195,3195,3195,3195,0
20240102,162700,86969372670,3195,3195,3195,3195,0
20240102,162600,86969372670,3195,3195,3195,3195,0
20240102,162500,86969372670,3195,3195,3195,3195,0
20240102,162400,86969372670,3195,3195,3195,3195,0
20240102,162300,86969372670,3195,3195,3195,3195,0
20240102,162200,86969372670,3195,3195,3195,3195,0
20240102,162100,86969372670,3195,3195,3195,3195,0
20240102,162000,86969372670,3195,3195,3195,3195,0
20240102,161900,86969372670,3195,3195,3195,3195,0
20240102,161800,86969372670,3195,3195,3195,3195,0
20240102,161700,86969372670,3195,3195,3195,3195,0
20240102,161600,86969372670,3195,3195,3195,3195,0
20240102,161500,86969372670,3195,3195,3195,3195,0
20240102,161400,86969372670,3195,3195,3195,3195,0
20240102,161300,86969372670,3195,3195,3195,3195,0
20240102,161200,86969372670,3195,3195,3195,3195,0
20240102,161100,86969372670,3195,3195,3195,3195,0
20240102,161000,86969372670,3195,3195,3195,3195,0
20240102,160900,86969372670,3195,3195,3195,3195,0
20240102,160800,86969372670,3195,3195,3195,3195,0
20240102,160700,86969372670,3195,3195,3195,3195,2893
20240102,160600,86969372670,3195,3195,3195,3195,0
20240102,160500,86969372670,3195,3195,3195,3195,0
20240102,160400,86969372670,3195,3195,3195,3195,0
20240102,160300,86969372670,3195,3195,3195,3195,0
20240102,160200,86969372670,3195,3195,3195,3195,0
20240102,160100,86969372670,3195,3195,3195,3195,0
20240102,160000,86969372670,3195,3195,3195,3195,0
20240102,155900,86969372670,3195,3195,3195,3195,0
20240102,155800,86969372670,3195,3195,3195,3195,0
20240102,155700,86969372670,3195,3195,3195,3195,0
20240102,155600,86969372670,3195,3195,3195,3195,0
20240102,155500,86969372670,3195,3195,3195,3195,0
20240102,155400,86969372670,3195,3195,3195,3195,0
20240102,155300,86969372670,3195,3195,3195,3195,0
20240102,155200,86969372670,3195,3195,3195,3195,0
20240102,155100,86969372670,3195,3195,3195,3195,0
20240102,155000,86969372670,3195,3195,3195,3195,0
20240102,154900,86969372670,3195,3195,3195,3195,0
20240102,154800,86969372670,3195,3195,3195,3195,0
20240102,154700,86969372670,3195,3195,3195,3195,0
20240102,154600,86969372670,3195,3195,3195,3195,0
20240102,154500,86969372670,3195,3195,3195,3195,0
20240102,154400,86969372670,3195,3195,3195,3195,0
20240102,154300,86969372670,3195,3195,3195,3195,0
20240102,154200,86969372670,3195,3195,3195,3195,0
20240102,154100,86969372670,3195,3195,3195,3195,0
20240102,154000,86969372670,3195,3195,3195,3195,0
20240102,153900,86969372670,3195,3195,3195,3195,0
20240102,153800,86969372670,3195,3195,3195,3195,0
20240102,153700,86969372670,3195,3195,3195,3195,2893
20240102,153600,86969372670,3195,3195,3195,3195,0
20240102,153500,86969372670,3195,3195,3195,3195,0
20240102,153400,86969372670,3195,3195,3195,3195,0
20240102,153300,86969372670,3195,3195,3195,3195,0
20240102,153200,86969372670,3195,3195,3195,3195,0
20240102,153100,86969372670,3195,3195,3195,3195,0
20240102,153000,86969372670,3195,3195,3195,3195,2893
20240102,152900,86960129535,3195,3195,3195,3195,0
20240102,152800,86960129535,3195,3195,3195,3195,0
20240102,152700,86960129535,3195,3195,3195,3195,0
20240102,152600,86960129535,3195,3195,3195,3195,0
20240102,152500,86960129535,3195,3195,3195,3195,0
20240102,152400,86960129535,3195,3195,3195,3195,0
20240102,152300,86960129535,3195,3195,3195,3195,0
20240102,152200,86960129535,3195,3195,3195,3195,0
20240102,152100,86960129535,3195,3195,3195,3195,0
20240102,152000,86960129535,3195,3195,3195,3195,0
20240102,151900,86960129535,3195,3195,3195,3195,202
20240102,151800,86959484145,3195,3195,3195,3195,1064
20240102,151700,86956084665,3195,3195,3195,3195,383
20240102,151600,86954860980,3195,3195,3195,3195,332
20240102,151500,86953800240,3195,3195,3195,3195,70
20240102,151400,86953576590,3195,3195,3195,3195,30
20240102,151300,86953480740,3195,3195,3195,3195,30
20240102,151200,86953384890,3195,3195,3195,3195,2
20240102,151100,86953378500,3195,3195,3195,3195,457
20240102,151000,86951918385,3195,3195,3195,3195,22
20240102,150900,86951848095,3195,3195,3195,3195,1315
20240102,150800,86947646670,3195,3195,3195,3195,100
20240102,150700,86947327170,3195,3195,3195,3195,0
20240102,150600,86947327170,3195,3195,3195,3195,241
20240102,150500,86946557175,3195,3195,3195,3195,15
20240102,150400,86946509250,3195,3195,3195,3195,44
20240102,150300,86946368670,3195,3195,3195,3195,2
20240102,150200,86946362280,3195,3195,3195,3195,1012
20240102,150100,86943128940,3195,3195,3195,3195,1
20240102,150000,86943125745,3195,3195,3195,3195,6
20240102,145900,86943106575,3195,3195,3195,3195,24
20240102,145800,86943029895,3195,3195,3195,3195,20
20240102,145700,86942965995,3195,3195,3195,3195,1
20240102,145600,86942962800,3195,3195,3195,3195,209
20240102,145500,86942295045,3195,3195,3195,3195,0
20240102,145400,86942295045,3195,3195,3195,3195,837
20240102,145300,86939620830,3195,3195,3195,3195,850
20240102,145200,86936905080,3195,3195,3195,3195,234
20240102,145100,86936157450,3195,3195,3195,3195,101
20240102,145000,86935834755,3195,3195,3195,3195,0
20240102,144900,86935834755,3195,3195,3195,3195,381
20240102,144800,86934617460,3195,3195,3195,3195,553
20240102,144700,86932850625,3195,3195,3195,3195,1
20240102,144600,86932847430,3195,3195,3195,3195,8696
20240102,144500,86905063710,3195,3195,3195,3195,3
20240102,144400,86905054125,3195,3195,3195,3195,1
20240102,144300,86905050930,3195,3195,3195,3195,822
20240102,144200,86902424640,3195,3195,3195,3195,205
20240102,144100,86901769665,3195,3195,3195,3195,45
20240102,144000,86901625890,3195,3195,3195,3195,5
20240102,143900,86901609915,3195,3195,3195,3195,137
20240102,143800,86901172200,3195,3195,3195,3195,95
20240102,143700,86900868675,3195,3195,3195,3195,1
20240102,143600,86900865480,3195,3195,3195,3195,3
20240102,143500,86900855895,3195,3195,3195,3195,131
20240102,143400,86900437350,3195,3195,3195,3195,2
20240102,143300,86900430960,3195,3195,3195,3195,0
20240102,143200,86900430960,3195,3195,3195,3195,466
20240102,143100,86898942090,3195,3195,3195,3195,103
20240102,143000,86898613005,3195,3195,3195,3195,0
20240102,142900,86898613005,3195,3195,3195,3195,40
20240102,142800,86898485205,3195,3195,3195,3195,10
20240102,142700,86898453255,3195,3195,3195,3195,1022
20240102,142600,86895187965,3195,3195,3195,3195,3951
20240102,142500,86882564520,3195,3195,3195,3195,2000
20240102,142400,86876174520,3195,3195,3195,3195,500
20240102,142300,86874577020,3195,3195,3195,3195,1034
20240102,142200,86871273390,3195,3195,3195,3195,101
20240102,142100,86870950695,3195,3195,3195,3195,640
20240102,142000,86868905895,3195,3195,3195,3195,58
20240102,141900,86868720585,3195,3195,3195,3195,47
20240102,141800,86868570420,3195,3195,3195,3195,0
20240102,141700,86868570420,3195,3195,3195,3195,0
20240102,141600,86868570420,3195,3195,3195,3195,2000
20240102,141500,86862180420,3195,3195,3195,3195,18
20240102,141400,86862122910,3195,3195,3195,3195,23209
20240102,141300,86787970155,3195,3195,3195,3195,101
20240102,141200,86787647460,3195,3195,3195,3195,10
20240102,141100,86787615510,3195,3195,3195,3195,1327
20240102,141000,86783375745,3195,3195,3195,3195,22
20240102,140900,86783305455,3195,3195,3195,3195,1252
20240102,140800,86779305315,3195,3195,3195,3195,21
20240102,140700,86779238220,3195,3195,3195,3195,1
20240102,140600,86779235025,3195,3195,3195,3195,93
20240102,140500,86778937890,3195,3195,3195,3195,502
20240102,140400,86777334000,3195,3195,3195,3195,50
20240102,140300,86777174250,3195,3195,3195,3195,60
20240102,140200,86776982550,3195,3195,3195,3195,3
20240102,140100,86776972965,3195,3195,3195,3195,7122
20240102,140000,86754218175,3195,3195,3195,3195,17
20240102,135900,86754163860,3195,3195,3195,3195,0
20240102,135800,86754163860,3195,3195,3195,3195,106
20240102,135700,86753825190,3195,3195,3195,3195,413
20240102,135600,86752505655,3195,3195,3195,3195,200
20240102,135500,86751866655,3195,3195,3195,3195,10935
20240102,135400,86716929330,3195,3195,3195,3195,1480
20240102,135300,86712200730,3195,3195,3195,3195,343
20240102,135200,86711104845,3195,3195,3195,3195,2
20240102,135100,86711098455,3195,3195,3195,3195,9
20240102,135000,86711069700,3195,3195,3195,3195,0
20240102,134900,86711069700,3195,3195,3195,3195,32
20240102,134800,86710967460,3195,3195,3195,3195,655
20240102,134700,86708874735,3195,3195,3195,3195,105
20240102,134600,86708539260,3195,3195,3195,3195,557
20240102,134500,86706759645,3195,3195,3195,3195,563
20240102,134400,86704960860,3195,3195,3195,3195,5
20240102,134300,86704944885,3195,3195,3195,3195,298
20240102,134200,86703992775,3195,3195,3195,3195,0
20240102,134100,86703992775,3195,3195,3195,3195,97
20240102,134000,86703682860,3195,3195,3195,3195,1095
20240102,133900,86700184335,3195,3195,3195,3195,516
20240102,133800,86698535715,3195,3195,3195,3195,32
20240102,133700,86698433475,3195,3195,3195,3195,301
20240102,133600,86697471780,3195,3195,3195,3195,110
20240102,133500,86697120330,3195,3195,3195,3195,3000
20240102,133400,86687535330,3195,3195,3195,3195,26
20240102,133300,86687452260,3195,3195,3195,3195,181
20240102,133200,86686873965,3195,3195,3195,3195,1037
20240102,133100,86683560750,3195,3195,3195,3190,65076
20240102,133000,86475646470,3195,3190,3195,3190,17536
20240102,132900,86419623715,3190,3185,3195,3180,27690
20240102,132800,86331197470,3185,3195,3195,3185,191978
20240102,132700,85717923370,3195,3195,3195,3195,1001
20240102,132600,85714725175,3195,3195,3195,3195,235
20240102,132500,85713974350,3195,3195,3195,3195,518
20240102,132400,85712319340,3195,3195,3195,3195,580
20240102,132300,85710466240,3195,3195,3195,3195,1826
20240102,132200,85704632170,3195,3195,3195,3195,1033
20240102,132100,85701331735,3195,3195,3195,3195,188
20240102,132000,85700731075,3195,3195,3195,3195,1523
20240102,131900,85695865090,3195,3195,3195,3195,2907
20240102,131800,85686577225,3195,3195,3195,3195,2053
20240102,131700,85680017890,3195,3195,3195,3195,2203
20240102,131600,85672979305,3195,3195,3195,3190,20765
20240102,131500,85606642315,3195,3190,3195,3190,13194
20240102,131400,85564497840,3190,3190,3195,3190,3199
20240102,131300,85554282835,3190,3195,3195,3185,160753
20240102,131200,85040904700,3195,3195,3195,3190,20295
20240102,131100,84976077730,3195,3190,3195,3190,8849
20240102,131000,84947838755,3190,3195,3195,3190,13919
20240102,130900,84903387150,3195,3190,3195,3190,24072
20240102,130800,84826510210,3190,3195,3195,3190,12949
20240102,130700,84785197355,3195,3195,3195,3190,12047
20240102,130600,84746734815,3195,3190,3195,3185,20512
20240102,130500,84681264335,3190,3190,3190,3185,21152
20240102,130400,84613795350,3185,3185,3190,3180,4872
20240102,130300,84598274390,3190,3190,3195,3180,92086
20240102,130200,84304916935,3190,3190,3190,3185,18358
20240102,130100,84246370720,3190,3190,3190,3185,15930
20240102,130000,84195591985,3190,3190,3195,3185,7491
20240102,125900,84171704850,3195,3190,3195,3180,32114
20240102,125800,84069322710,3195,3195,3195,3185,53149
20240102,125700,83899558740,3195,3190,3195,3190,27717
20240102,125600,83811002930,3190,3190,3195,3190,5733
20240102,125500,83792707040,3195,3190,3195,3190,13355
20240102,125400,83750061740,3195,3190,3195,3190,28249
20240102,125300,83659813045,3190,3190,3195,3190,8792
20240102,125200,83631747475,3195,3185,3195,3185,17360
20240102,125100,83576375420,3190,3195,3195,3175,111102
20240102,125000,83221658330,3195,3195,3195,3195,9047
20240102,124900,83192753165,3195,3195,3195,3190,104584
20240102,124800,82858634845,3190,3195,3195,3190,10825
20240102,124700,82824086690,3195,3195,3195,3190,26109
20240102,124600,82740693840,3190,3190,3195,3185,32320
20240102,124500,82637589330,3195,3195,3195,3185,55548
20240102,124400,82460166905,3190,3185,3190,3180,69680
20240102,124300,82237953535,3185,3175,3185,3170,24124
20240102,124200,82161219755,3175,3170,3180,3160,73927
20240102,124100,81927055150,3175,3190,3195,3165,142459
20240102,124000,81474478275,3195,3195,3195,3190,32913
20240102,123900,81369326335,3195,3195,3195,3190,27774
20240102,123800,81280642115,3195,3185,3195,3185,289627
20240102,123700,80355464360,3190,3190,3190,3175,71703
20240102,123600,80127056380,3190,3185,3195,3185,39791
20240102,123500,80000140440,3185,3185,3195,3180,57234
20240102,123400,79817596515,3190,3195,3195,3180,411653
20240102,123300,78502712160,3195,3195,3195,3195,595
20240102,123200,78500811135,3195,3195,3195,3195,4075
20240102,123100,78487791510,3195,3195,3195,3195,4513
20240102,123000,78473372475,3195,3195,3195,3195,2123
20240102,122900,78466589490,3195,3195,3195,3195,1648
20240102,122800,78461324130,3195,3195,3195,3195,36797
20240102,122700,78343757715,3195,3195,3195,3195,2957
20240102,122600,78334310100,3195,3195,3195,3195,1114
20240102,122500,78330750870,3195,3195,3195,3195,1274
20240102,122400,78326680440,3195,3195,3195,3195,394
20240102,122300,78325421610,3195,3195,3195,3195,530
20240102,122200,78323728260,3195,3195,3195,3190,168091
20240102,122100,77786677520,3195,3190,3195,3185,27955
20240102,122000,77697398370,3190,3190,3195,3185,26323
20240102,121900,77613437840,3190,3185,3195,3185,45908
20240102,121800,77466981360,3185,3190,3195,3185,20704
20240102,121700,77400936145,3190,3195,3195,3185,35082
20240102,121600,77289031645,3195,3195,3195,3185,23185
20240102,121500,77215042420,3195,3185,3195,3175,60386
20240102,121400,77022429960,3190,3195,3195,3180,140503
20240102,121300,76574349230,3190,3185,3195,3185,52714
20240102,121200,76406132520,3185,3195,3195,3180,34141
20240102,121100,76297251295,3195,3190,3195,3185,71849
20240102,121000,76067893930,3195,3180,3195,3165,80048
20240102,120900,75812933600,3185,3165,3185,3165,58553
20240102,120800,75626854255,3175,3190,3195,3160,432927
20240102,120700,74244650330,3190,3195,3195,3140,393795
20240102,120600,72989042935,3190,3180,3195,3175,176175
20240102,120500,72427380055,3180,3155,3180,3155,65337
20240102,120400,72220221215,3155,3170,3170,3145,57949
20240102,120300,72037332265,3170,3160,3175,3155,54937
20240102,120200,71863285285,3160,3190,3195,3140,197483
20240102,120100,71238984610,3180,3190,3195,3175,97455
20240102,120000,70928342910,3190,3185,3195,3175,144598
20240102,115900,70467491135,3195,3190,3195,3175,209871
20240102,115800,69797960170,3190,3175,3190,3170,175161
20240102,115700,69240390405,3175,3155,3180,3140,188283
20240102,115600,68645570825,3155,3145,3160,3125,217381
20240102,115500,67962682640,3145,3175,3180,3130,319011
20240102,115400,66957529280,3160,3195,3195,3160,811576
20240102,115300,64366877880,3195,3195,3195,3195,426
20240102,115200,64365516810,3195,3195,3195,3195,208
20240102,115100,64364852250,3195,3195,3195,3195,1546
20240102,115000,64359912780,3195,3195,3195,3195,189
20240102,114900,64359308925,3195,3195,3195,3195,3737
20240102,114800,64347369210,3195,3195,3195,3195,5353
20240102,114700,64330266375,3195,3195,3195,3195,11101
20240102,114600,64294798680,3195,3195,3195,3195,295
20240102,114500,64293856155,3195,3195,3195,3195,2022
20240102,114400,64287395865,3195,3195,3195,3195,1287
20240102,114300,64283283900,3195,3195,3195,3195,754
20240102,114200,64280874870,3195,3195,3195,3195,2761
20240102,114100,64272053475,3195,3195,3195,3195,2193
20240102,114000,64265046840,3195,3195,3195,3195,27855
20240102,113900,64176050115,3195,3195,3195,3195,106
20240102,113800,64175711445,3195,3195,3195,3195,422
20240102,113700,64174363155,3195,3195,3195,3195,1116
20240102,113600,64170797535,3195,3195,3195,3195,10412
20240102,113500,64137531195,3195,3195,3195,3195,5155
20240102,113400,64121060970,3195,3195,3195,3195,5947
20240102,113300,64102060305,3195,3195,3195,3195,2673
20240102,113200,64093520070,3195,3195,3195,3195,17171
20240102,113100,64038658725,3195,3195,3195,3195,15275
20240102,113000,63989855100,3195,3195,3195,3195,45295
20240102,112900,63845137575,3195,3195,3195,3195,13527
20240102,112800,63801918810,3195,3195,3195,3195,2768
20240102,112700,63793075050,3195,3195,3195,3195,2730
20240102,112600,63784352700,3195,3195,3195,3195,3132
20240102,112500,63774345960,3195,3195,3195,3195,16319
20240102,112400,63722206755,3195,3195,3195,3195,3134
20240102,112300,63712193625,3195,3195,3195,3195,2830
20240102,112200,63703151775,3195,3195,3195,3195,1038
20240102,112100,63699835365,3195,3195,3195,3195,1972
20240102,112000,63693534825,3195,3195,3195,3195,3337
20240102,111900,63682873110,3195,3195,3195,3195,5721
20240102,111800,63664594515,3195,3195,3195,3195,8379
20240102,111700,63637823610,3195,3195,3195,3195,2961
20240102,111600,63628363215,3195,3195,3195,3195,8926
20240102,111500,63599844645,3195,3195,3195,3195,148626
20240102,111400,63124984575,3195,3195,3195,3195,856
20240102,111300,63122249655,3195,3195,3195,3195,15229
20240102,111200,63073593000,3195,3195,3195,3195,31094
20240102,111100,62974247670,3195,3195,3195,3195,16484
20240102,111000,62921581290,3195,3195,3195,3195,33627
20240102,110900,62814143025,3195,3195,3195,3195,12441
20240102,110800,62774394030,3195,3195,3195,3195,111117
20240102,110700,62419375215,3195,3195,3195,3195,19832
20240102,110600,62356011975,3195,3195,3195,3195,7585
20240102,110500,62331777900,3195,3195,3195,3195,21998
20240102,110400,62261494290,3195,3180,3195,3160,623379
20240102,110300,60272324700,3185,3195,3195,3150,1182635
20240102,110200,56499866680,3195,3195,3195,3195,138889
20240102,110100,56056116325,3195,3195,3195,3170,1377269
20240102,110000,51657116295,3195,3195,3195,3195,170559
20240102,105900,51112180290,3195,3195,3195,3195,73924
20240102,105800,50875993110,3195,3195,3195,3195,11076
20240102,105700,50840605290,3195,3195,3195,3195,8067
20240102,105600,50814831225,3195,3195,3195,3195,16386
20240102,105500,50762477955,3195,3195,3195,3195,13868
20240102,105400,50718169695,3195,3195,3195,3195,36242
20240102,105300,50602376505,3195,3195,3195,3195,1924475
20240102,105200,44453678880,3195,3195,3195,3195,34563
20240102,105100,44343250095,3195,3195,3195,3195,133711
20240102,105000,43916043450,3195,3195,3195,3195,126939
20240102,104900,43510473345,3195,3195,3195,3195,203500
20240102,104800,42860290845,3195,3195,3195,3195,281400
20240102,104700,41961217845,3195,3195,3195,3195,215588
20240102,104600,41272414185,3195,3015,3195,3010,3608463
20240102,104500,29868250635,3015,3020,3020,3010,218806
20240102,104400,29207947900,3015,3015,3015,3015,0
20240102,104300,29207947900,3015,3000,3015,2995,189109
20240102,104200,28639258215,3000,3005,3015,2980,389132
20240102,104100,27469212700,3005,2975,3005,2960,407554
20240102,104000,26250441275,2975,2975,2975,2960,136133
20240102,103900,25846518710,2975,2975,2990,2945,296367
20240102,103800,24965208935,2975,2925,2985,2925,607216
20240102,103700,23168063520,2925,2885,2930,2870,150446
20240102,103600,22731297425,2885,2895,2900,2880,30697
20240102,103500,22642641245,2900,2880,2905,2865,91992
20240102,103400,22377015870,2885,2880,2885,2860,96348
20240102,103300,22100329450,2870,2875,2885,2865,89939
20240102,103200,21841929125,2875,2880,2880,2860,93847
20240102,103100,21572780725,2880,2875,2895,2870,100165
20240102,103000,21284260535,2875,2905,2910,2855,176708
20240102,102900,20775086435,2900,2930,2930,2885,205874
20240102,102800,20176643580,2925,2865,2940,2865,359086
20240102,102700,19130680590,2870,2880,2880,2845,182785
20240102,102600,18607552460,2875,2885,2885,2875,98756
20240102,102500,18323232015,2885,2890,2895,2880,114316
20240102,102400,17993033000,2890,2870,2890,2865,83740
20240102,102300,17751958875,2870,2865,2895,2855,203508
20240102,102200,17166187600,2870,2875,2885,2860,131240
20240102,102100,16788832085,2875,2845,2880,2840,209930
20240102,102000,16187823350,2850,2875,2880,2840,333908
20240102,101900,15235783115,2875,2890,2895,2850,230898
20240102,101800,14573280685,2890,2870,2900,2865,225662
20240102,101700,13922447160,2875,2915,2920,2865,408488
20240102,101600,12741672690,2920,2855,2935,2830,875414
20240102,101500,10210827335,2860,2825,2860,2810,306168
20240102,101400,9342121295,2825,2830,2840,2800,234434
20240102,101300,8681018600,2830,2840,2850,2800,380377
20240102,101200,7606870160,2840,2795,2875,2785,690016
20240102,101100,5654361840,2790,2700,2820,2680,717842
20240102,101000,3675367270,2700,2655,2705,2640,120447
20240102,100900,3352972090,2650,2665,2685,2650,51721
20240102,100800,3214908150,2685,2660,2685,2650,103391
20240102,100700,2939631180,2660,2665,2695,2645,65881
20240102,100600,2763842665,2670,2670,2735,2630,233053
20240102,100500,2139323005,2670,2745,2745,2645,237526
20240102,100400,1494482765,2745,2745,2745,2745,0
20240102,100300,1494482765,2745,2685,2745,2680,90864
20240102,100200,1247852785,2670,2625,2695,2610,308061
20240102,100100,426762200,2620,2535,2640,2510,128250
20240102,100000,95185850,2525,2500,2540,2485,37979