stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,195800,10846288890,2670,2670,2670,2670,63516
20240102,195700,10846288890,2670,2670,2670,2670,0
20240102,195600,10846288890,2670,2670,2670,2670,0
20240102,195500,10846288890,2670,2670,2670,2670,0
20240102,195400,10846288890,2670,2670,2670,2670,0
20240102,195300,10846288890,2670,2670,2670,2670,0
20240102,195200,10846288890,2670,2670,2670,2670,0
20240102,195100,10846288890,2670,2670,2670,2670,0
20240102,195000,10846288890,2670,2670,2670,2670,0
20240102,194900,10846288890,2670,2670,2670,2670,0
20240102,194800,10846288890,2670,2670,2670,2670,0
20240102,194700,10846288890,2670,2670,2670,2670,0
20240102,194600,10846288890,2670,2670,2670,2670,0
20240102,194500,10846288890,2670,2670,2670,2670,0
20240102,194400,10846288890,2670,2670,2670,2670,0
20240102,194300,10846288890,2670,2670,2670,2670,0
20240102,194200,10846288890,2670,2670,2670,2670,0
20240102,194100,10846288890,2670,2670,2670,2670,0
20240102,194000,10846288890,2670,2670,2670,2670,0
20240102,193900,10846288890,2670,2670,2670,2670,0
20240102,193800,10846288890,2670,2670,2670,2670,0
20240102,193700,10846288890,2670,2670,2670,2670,0
20240102,193600,10846288890,2670,2670,2670,2670,0
20240102,193500,10846288890,2670,2670,2670,2670,0
20240102,193400,10846288890,2670,2670,2670,2670,0
20240102,193300,10846288890,2670,2670,2670,2670,0
20240102,193200,10846288890,2670,2670,2670,2670,0
20240102,193100,10846288890,2670,2670,2670,2670,0
20240102,193000,10846288890,2670,2670,2670,2670,0
20240102,192900,10846288890,2670,2670,2670,2670,0
20240102,192800,10846288890,2670,2670,2670,2670,63516
20240102,192700,10846288890,2670,2670,2670,2670,0
20240102,192600,10846288890,2670,2670,2670,2670,0
20240102,192500,10846288890,2670,2670,2670,2670,0
20240102,192400,10846288890,2670,2670,2670,2670,0
20240102,192300,10846288890,2670,2670,2670,2670,0
20240102,192200,10846288890,2670,2670,2670,2670,0
20240102,192100,10846288890,2670,2670,2670,2670,0
20240102,192000,10846288890,2670,2670,2670,2670,0
20240102,191900,10846288890,2670,2670,2670,2670,0
20240102,191800,10846288890,2670,2670,2670,2670,0
20240102,191700,10846288890,2670,2670,2670,2670,0
20240102,191600,10846288890,2670,2670,2670,2670,0
20240102,191500,10846288890,2670,2670,2670,2670,0
20240102,191400,10846288890,2670,2670,2670,2670,0
20240102,191300,10846288890,2670,2670,2670,2670,0
20240102,191200,10846288890,2670,2670,2670,2670,0
20240102,191100,10846288890,2670,2670,2670,2670,0
20240102,191000,10846288890,2670,2670,2670,2670,0
20240102,190900,10846288890,2670,2670,2670,2670,0
20240102,190800,10846288890,2670,2670,2670,2670,0
20240102,190700,10846288890,2670,2670,2670,2670,0
20240102,190600,10846288890,2670,2670,2670,2670,0
20240102,190500,10846288890,2670,2670,2670,2670,0
20240102,190400,10846288890,2670,2670,2670,2670,0
20240102,190300,10846288890,2670,2670,2670,2670,0
20240102,190200,10846288890,2670,2670,2670,2670,0
20240102,190100,10846288890,2670,2670,2670,2670,0
20240102,190000,10846288890,2670,2670,2670,2670,0
20240102,185900,10846288890,2670,2670,2670,2670,0
20240102,185800,10846288890,2670,2670,2670,2670,63516
20240102,185700,10846288890,2670,2670,2670,2670,0
20240102,185600,10846288890,2670,2670,2670,2670,0
20240102,185500,10846288890,2670,2670,2670,2670,0
20240102,185400,10846288890,2670,2670,2670,2670,0
20240102,185300,10846288890,2670,2670,2670,2670,0
20240102,185200,10846288890,2670,2670,2670,2670,0
20240102,185100,10846288890,2670,2670,2670,2670,0
20240102,185000,10846288890,2670,2670,2670,2670,0
20240102,184900,10846288890,2670,2670,2670,2670,0
20240102,184800,10846288890,2670,2670,2670,2670,0
20240102,184700,10846288890,2670,2670,2670,2670,0
20240102,184600,10846288890,2670,2670,2670,2670,0
20240102,184500,10846288890,2670,2670,2670,2670,0
20240102,184400,10846288890,2670,2670,2670,2670,0
20240102,184300,10846288890,2670,2670,2670,2670,0
20240102,184200,10846288890,2670,2670,2670,2670,0
20240102,184100,10846288890,2670,2670,2670,2670,0
20240102,184000,10846288890,2670,2670,2670,2670,0
20240102,183900,10846288890,2670,2670,2670,2670,0
20240102,183800,10846288890,2670,2670,2670,2670,0
20240102,183700,10846288890,2670,2670,2670,2670,0
20240102,183600,10846288890,2670,2670,2670,2670,0
20240102,183500,10846288890,2670,2670,2670,2670,0
20240102,183400,10846288890,2670,2670,2670,2670,0
20240102,183300,10846288890,2670,2670,2670,2670,0
20240102,183200,10846288890,2670,2670,2670,2670,0
20240102,183100,10846288890,2670,2670,2670,2670,0
20240102,183000,10846288890,2670,2670,2670,2670,0
20240102,182900,10846288890,2670,2670,2670,2670,0
20240102,182800,10846288890,2670,2670,2670,2670,63516
20240102,182700,10846288890,2670,2670,2670,2670,0
20240102,182600,10846288890,2670,2670,2670,2670,0
20240102,182500,10846288890,2670,2670,2670,2670,0
20240102,182400,10846288890,2670,2670,2670,2670,0
20240102,182300,10846288890,2670,2670,2670,2670,0
20240102,182200,10846288890,2670,2670,2670,2670,0
20240102,182100,10846288890,2670,2670,2670,2670,0
20240102,182000,10846288890,2670,2670,2670,2670,0
20240102,181900,10846288890,2670,2670,2670,2670,0
20240102,181800,10846288890,2670,2670,2670,2670,0
20240102,181700,10846288890,2670,2670,2670,2670,0
20240102,181600,10846288890,2670,2670,2670,2670,0
20240102,181500,10846288890,2670,2670,2670,2670,0
20240102,181400,10846288890,2670,2670,2670,2670,0
20240102,181300,10846288890,2670,2670,2670,2670,0
20240102,181200,10846288890,2670,2670,2670,2670,0
20240102,181100,10846288890,2670,2670,2670,2670,0
20240102,181000,10846288890,2670,2670,2670,2670,0
20240102,180900,10846288890,2670,2670,2670,2670,0
20240102,180800,10846288890,2670,2670,2670,2670,0
20240102,180700,10846288890,2670,2670,2670,2670,0
20240102,180600,10846288890,2670,2670,2670,2670,0
20240102,180500,10846288890,2670,2670,2670,2670,0
20240102,180400,10846288890,2670,2670,2670,2670,0
20240102,180300,10846288890,2670,2670,2670,2670,0
20240102,180200,10846288890,2670,2670,2670,2670,0
20240102,180100,10846288890,2670,2670,2670,2670,0
20240102,180000,10846288890,2670,2670,2670,2670,0
20240102,175900,10846288890,2670,2670,2670,2670,0
20240102,175800,10846288890,2670,2670,2670,2670,63516
20240102,175700,10846288890,2670,2670,2670,2670,0
20240102,175600,10846288890,2670,2670,2670,2670,0
20240102,175500,10846288890,2670,2670,2670,2670,0
20240102,175400,10846288890,2670,2670,2670,2670,0
20240102,175300,10846288890,2670,2670,2670,2670,0
20240102,175200,10846288890,2670,2670,2670,2670,0
20240102,175100,10846288890,2670,2670,2670,2670,0
20240102,175000,10846288890,2670,2670,2670,2670,0
20240102,174900,10846288890,2670,2670,2670,2670,0
20240102,174800,10846288890,2670,2670,2670,2670,0
20240102,174700,10846288890,2670,2670,2670,2670,0
20240102,174600,10846288890,2670,2670,2670,2670,0
20240102,174500,10846288890,2670,2670,2670,2670,0
20240102,174400,10846288890,2670,2670,2670,2670,0
20240102,174300,10846288890,2670,2670,2670,2670,0
20240102,174200,10846288890,2670,2670,2670,2670,0
20240102,174100,10846288890,2670,2670,2670,2670,0
20240102,174000,10846288890,2670,2670,2670,2670,0
20240102,173900,10846288890,2670,2670,2670,2670,0
20240102,173800,10846288890,2670,2670,2670,2670,0
20240102,173700,10846288890,2670,2670,2670,2670,0
20240102,173600,10846288890,2670,2670,2670,2670,0
20240102,173500,10846288890,2670,2670,2670,2670,0
20240102,173400,10846288890,2670,2670,2670,2670,0
20240102,173300,10846288890,2670,2670,2670,2670,0
20240102,173200,10846288890,2670,2670,2670,2670,0
20240102,173100,10846288890,2670,2670,2670,2670,0
20240102,173000,10846288890,2670,2670,2670,2670,0
20240102,172900,10846288890,2670,2670,2670,2670,0
20240102,172800,10846288890,2670,2670,2670,2670,63516
20240102,172700,10846288890,2670,2670,2670,2670,0
20240102,172600,10846288890,2670,2670,2670,2670,0
20240102,172500,10846288890,2670,2670,2670,2670,0
20240102,172400,10846288890,2670,2670,2670,2670,0
20240102,172300,10846288890,2670,2670,2670,2670,0
20240102,172200,10846288890,2670,2670,2670,2670,0
20240102,172100,10846288890,2670,2670,2670,2670,0
20240102,172000,10846288890,2670,2670,2670,2670,0
20240102,171900,10846288890,2670,2670,2670,2670,0
20240102,171800,10846288890,2670,2670,2670,2670,0
20240102,171700,10846288890,2670,2670,2670,2670,0
20240102,171600,10846288890,2670,2670,2670,2670,0
20240102,171500,10846288890,2670,2670,2670,2670,0
20240102,171400,10846288890,2670,2670,2670,2670,0
20240102,171300,10846288890,2670,2670,2670,2670,0
20240102,171200,10846288890,2670,2670,2670,2670,0
20240102,171100,10846288890,2670,2670,2670,2670,0
20240102,171000,10846288890,2670,2670,2670,2670,0
20240102,170900,10846288890,2670,2670,2670,2670,0
20240102,170800,10846288890,2670,2670,2670,2670,0
20240102,170700,10846288890,2670,2670,2670,2670,0
20240102,170600,10846288890,2670,2670,2670,2670,0
20240102,170500,10846288890,2670,2670,2670,2670,0
20240102,170400,10846288890,2670,2670,2670,2670,0
20240102,170300,10846288890,2670,2670,2670,2670,0
20240102,170200,10846288890,2670,2670,2670,2670,0
20240102,170100,10846288890,2670,2670,2670,2670,0
20240102,170000,10846288890,2670,2670,2670,2670,0
20240102,165900,10846288890,2670,2670,2670,2670,0
20240102,165800,10846288890,2670,2670,2670,2670,63516
20240102,165700,10846288890,2670,2670,2670,2670,0
20240102,165600,10846288890,2670,2670,2670,2670,0
20240102,165500,10846288890,2670,2670,2670,2670,0
20240102,165400,10846288890,2670,2670,2670,2670,0
20240102,165300,10846288890,2670,2670,2670,2670,0
20240102,165200,10846288890,2670,2670,2670,2670,0
20240102,165100,10846288890,2670,2670,2670,2670,0
20240102,165000,10846288890,2670,2670,2670,2670,0
20240102,164900,10846288890,2670,2670,2670,2670,0
20240102,164800,10846288890,2670,2670,2670,2670,0
20240102,164700,10846288890,2670,2670,2670,2670,0
20240102,164600,10846288890,2670,2670,2670,2670,0
20240102,164500,10846288890,2670,2670,2670,2670,0
20240102,164400,10846288890,2670,2670,2670,2670,0
20240102,164300,10846288890,2670,2670,2670,2670,0
20240102,164200,10846288890,2670,2670,2670,2670,0
20240102,164100,10846288890,2670,2670,2670,2670,0
20240102,164000,10846288890,2670,2670,2670,2670,0
20240102,163900,10846288890,2670,2670,2670,2670,0
20240102,163800,10846288890,2670,2670,2670,2670,0
20240102,163700,10846288890,2670,2670,2670,2670,0
20240102,163600,10846288890,2670,2670,2670,2670,0
20240102,163500,10846288890,2670,2670,2670,2670,0
20240102,163400,10846288890,2670,2670,2670,2670,0
20240102,163300,10846288890,2670,2670,2670,2670,0
20240102,163200,10846288890,2670,2670,2670,2670,0
20240102,163100,10846288890,2670,2670,2670,2670,0
20240102,163000,10846288890,2670,2670,2670,2670,0
20240102,162900,10846288890,2670,2670,2670,2670,0
20240102,162800,10846288890,2670,2670,2670,2670,63516
20240102,162700,10846288890,2670,2670,2670,2670,0
20240102,162600,10846288890,2670,2670,2670,2670,0
20240102,162500,10846288890,2670,2670,2670,2670,0
20240102,162400,10846288890,2670,2670,2670,2670,0
20240102,162300,10846288890,2670,2670,2670,2670,0
20240102,162200,10846288890,2670,2670,2670,2670,0
20240102,162100,10846288890,2670,2670,2670,2670,0
20240102,162000,10846288890,2670,2670,2670,2670,0
20240102,161900,10846288890,2670,2670,2670,2670,0
20240102,161800,10846288890,2670,2670,2670,2670,0
20240102,161700,10846288890,2670,2670,2670,2670,0
20240102,161600,10846288890,2670,2670,2670,2670,0
20240102,161500,10846288890,2670,2670,2670,2670,0
20240102,161400,10846288890,2670,2670,2670,2670,0
20240102,161300,10846288890,2670,2670,2670,2670,0
20240102,161200,10846288890,2670,2670,2670,2670,0
20240102,161100,10846288890,2670,2670,2670,2670,0
20240102,161000,10846288890,2670,2670,2670,2670,0
20240102,160900,10846288890,2670,2670,2670,2670,0
20240102,160800,10846288890,2670,2670,2670,2670,0
20240102,160700,10846288890,2670,2670,2670,2670,0
20240102,160600,10846288890,2670,2670,2670,2670,0
20240102,160500,10846288890,2670,2670,2670,2670,0
20240102,160400,10846288890,2670,2670,2670,2670,0
20240102,160300,10846288890,2670,2670,2670,2670,0
20240102,160200,10846288890,2670,2670,2670,2670,0
20240102,160100,10846288890,2670,2670,2670,2670,0
20240102,160000,10846288890,2670,2670,2670,2670,0
20240102,155900,10846288890,2670,2670,2670,2670,0
20240102,155800,10846288890,2670,2670,2670,2670,63516
20240102,155700,10846288890,2670,2670,2670,2670,0
20240102,155600,10846288890,2670,2670,2670,2670,0
20240102,155500,10846288890,2670,2670,2670,2670,0
20240102,155400,10846288890,2670,2670,2670,2670,0
20240102,155300,10846288890,2670,2670,2670,2670,0
20240102,155200,10846288890,2670,2670,2670,2670,0
20240102,155100,10846288890,2670,2670,2670,2670,0
20240102,155000,10846288890,2670,2670,2670,2670,0
20240102,154900,10846288890,2670,2670,2670,2670,0
20240102,154800,10846288890,2670,2670,2670,2670,0
20240102,154700,10846288890,2670,2670,2670,2670,0
20240102,154600,10846288890,2670,2670,2670,2670,0
20240102,154500,10846288890,2670,2670,2670,2670,0
20240102,154400,10846288890,2670,2670,2670,2670,0
20240102,154300,10846288890,2670,2670,2670,2670,0
20240102,154200,10846288890,2670,2670,2670,2670,0
20240102,154100,10846288890,2670,2670,2670,2670,0
20240102,154000,10846288890,2670,2670,2670,2670,0
20240102,153900,10846288890,2670,2670,2670,2670,0
20240102,153800,10846288890,2670,2670,2670,2670,0
20240102,153700,10846288890,2670,2670,2670,2670,0
20240102,153600,10846288890,2670,2670,2670,2670,0
20240102,153500,10846288890,2670,2670,2670,2670,0
20240102,153400,10846288890,2670,2670,2670,2670,0
20240102,153300,10846288890,2670,2670,2670,2670,0
20240102,153200,10846288890,2670,2670,2670,2670,0
20240102,153100,10846288890,2670,2670,2670,2670,0
20240102,153000,10846288890,2670,2670,2670,2670,63516
20240102,152900,10676701170,2670,2670,2670,2670,0
20240102,152800,10676701170,2670,2670,2670,2670,0
20240102,152700,10676701170,2670,2670,2670,2670,0
20240102,152600,10676701170,2670,2670,2670,2670,0
20240102,152500,10676701170,2670,2670,2670,2670,0
20240102,152400,10676701170,2670,2670,2670,2670,0
20240102,152300,10676701170,2670,2670,2670,2670,0
20240102,152200,10676701170,2670,2670,2670,2670,0
20240102,152100,10676701170,2670,2670,2670,2670,0
20240102,152000,10676701170,2670,2670,2670,2670,0
20240102,151900,10676701170,2670,2675,2675,2665,20666
20240102,151800,10621477825,2675,2670,2680,2670,22163
20240102,151700,10562221215,2675,2680,2680,2670,16138
20240102,151600,10519020910,2670,2670,2680,2670,23060
20240102,151500,10457337690,2675,2665,2675,2665,27054
20240102,151400,10385050145,2670,2665,2675,2665,15350
20240102,151300,10344054820,2670,2675,2675,2670,14727
20240102,151200,10304700215,2675,2665,2675,2665,10977
20240102,151100,10275362610,2670,2665,2670,2660,12753
20240102,151000,10241345610,2665,2655,2665,2650,18860
20240102,150900,10191181295,2655,2665,2670,2645,22739
20240102,150800,10130711955,2665,2665,2670,2660,26250
20240102,150700,10060778715,2665,2675,2680,2665,38050
20240102,150600,9959064055,2670,2675,2680,2665,41664
20240102,150500,9847536315,2675,2670,2680,2665,38493
20240102,150400,9744693365,2665,2660,2670,2660,23863
20240102,150300,9681117550,2660,2655,2660,2650,19233
20240102,150200,9629983230,2655,2665,2665,2650,20383
20240102,150100,9575755250,2665,2640,2665,2635,49769
20240102,150000,9443757455,2645,2650,2650,2640,45642
20240102,145900,9322910585,2645,2645,2645,2645,0
20240102,145800,9322910585,2645,2645,2645,2645,0
20240102,145700,9322910585,2645,2640,2645,2635,12999
20240102,145600,9288555025,2645,2640,2645,2635,19915
20240102,145500,9235944490,2640,2645,2645,2630,12085
20240102,145400,9204033180,2640,2640,2645,2635,10954
20240102,145300,9175106660,2640,2640,2645,2630,16830
20240102,145200,9130710385,2645,2640,2645,2635,34198
20240102,145100,9040414510,2640,2640,2640,2630,16810
20240102,145000,8996056160,2635,2635,2640,2630,23655
20240102,144900,8933727485,2630,2625,2635,2620,19744
20240102,144800,8881810170,2625,2630,2630,2620,15800
20240102,144700,8840309985,2625,2620,2630,2620,13553
20240102,144600,8804722625,2625,2620,2625,2620,13511
20240102,144500,8769263725,2625,2620,2625,2615,13151
20240102,144400,8734788800,2615,2615,2620,2615,14790
20240102,144300,8696062895,2615,2615,2620,2610,12993
20240102,144200,8662046615,2610,2620,2620,2610,10352
20240102,144100,8634939445,2615,2615,2620,2615,10189
20240102,144000,8608252520,2610,2605,2615,2605,37297
20240102,143900,8510899710,2605,2610,2610,2605,6467
20240102,143800,8494025005,2605,2610,2610,2605,18934
20240102,143700,8444609830,2610,2610,2610,2605,18123
20240102,143600,8397318855,2605,2605,2610,2605,5746
20240102,143500,8382327175,2605,2605,2610,2600,21897
20240102,143400,8325261765,2605,2605,2605,2600,20985
20240102,143300,8270596060,2605,2605,2610,2600,6167
20240102,143200,8254527155,2605,2595,2605,2595,18216
20240102,143100,8207161575,2595,2600,2605,2595,16578
20240102,143000,8164019385,2605,2600,2605,2600,14219
20240102,142900,8126981005,2600,2600,2605,2600,5999
20240102,142800,8111360265,2600,2600,2605,2595,12406
20240102,142700,8079101685,2600,2595,2605,2595,7732
20240102,142600,8058972095,2600,2595,2600,2595,10787
20240102,142500,8030938365,2595,2595,2600,2595,6738
20240102,142400,8013425765,2600,2595,2600,2590,11959
20240102,142300,7982368515,2600,2600,2605,2595,6341
20240102,142200,7965861280,2600,2590,2605,2590,9876
20240102,142100,7940214400,2595,2595,2600,2590,6906
20240102,142000,7922288455,2600,2590,2600,2590,4924
20240102,141900,7909500320,2595,2600,2600,2590,5989
20240102,141800,7893933285,2600,2590,2600,2590,5893
20240102,141700,7878635555,2595,2595,2600,2590,7281
20240102,141600,7859732405,2600,2595,2600,2595,6554
20240102,141500,7842704075,2595,2595,2600,2595,2009
20240102,141400,7837488545,2595,2595,2600,2590,7629
20240102,141300,7817705170,2595,2595,2605,2595,4723
20240102,141200,7805423075,2595,2600,2605,2595,5204
20240102,141100,7791882330,2600,2600,2605,2595,3629
20240102,141000,7782449225,2600,2600,2605,2600,7432
20240102,140900,7763100485,2600,2600,2605,2600,2576
20240102,140800,7756395955,2600,2605,2605,2595,12189
20240102,140700,7724698505,2605,2605,2605,2595,5709
20240102,140600,7709845170,2600,2600,2605,2595,5126
20240102,140500,7696518135,2600,2595,2600,2595,2938
20240102,140400,7688882415,2595,2590,2600,2590,7183
20240102,140300,7670222055,2590,2600,2600,2590,10100
20240102,140200,7644045945,2600,2600,2605,2595,39431
20240102,140100,7541501585,2605,2600,2605,2600,6645
20240102,140000,7524200240,2605,2595,2605,2590,26382
20240102,135900,7455648180,2595,2590,2595,2590,4224
20240102,135800,7444695245,2595,2600,2600,2590,11634
20240102,135700,7414484640,2600,2585,2600,2585,6674
20240102,135600,7397187695,2585,2590,2595,2585,4817
20240102,135500,7384706300,2590,2590,2595,2585,13762
20240102,135400,7349072525,2590,2595,2595,2585,11816
20240102,135300,7318460430,2595,2605,2605,2590,30331
20240102,135200,7239599145,2610,2605,2620,2605,11660
20240102,135100,7209138760,2605,2615,2620,2605,14807
20240102,135000,7170398290,2620,2620,2625,2600,28002
20240102,134900,7097121870,2620,2590,2625,2585,75030
20240102,134800,6901691895,2585,2580,2590,2580,55704
20240102,134700,6757654085,2585,2585,2585,2580,4863
20240102,134600,6745086640,2585,2585,2585,2580,7796
20240102,134500,6724939015,2580,2575,2585,2575,7311
20240102,134400,6706076545,2580,2580,2585,2570,8824
20240102,134300,6683309020,2575,2585,2585,2570,12351
20240102,134200,6651488320,2585,2575,2585,2570,10040
20240102,134100,6625582925,2580,2570,2580,2565,2061
20240102,134000,6620286580,2570,2575,2585,2570,3831
20240102,133900,6610420700,2580,2575,2580,2575,5234
20240102,133800,6596917075,2580,2575,2580,2575,25496
20240102,133700,6531160695,2580,2565,2580,2565,42725
20240102,133600,6421311685,2565,2560,2565,2560,12901
20240102,133500,6388228140,2565,2560,2570,2560,11864
20240102,133400,6357804845,2565,2555,2565,2555,6699
20240102,133300,6340654330,2560,2555,2560,2550,18511
20240102,133200,6293309005,2555,2555,2555,2550,3703
20240102,133100,6283849585,2550,2555,2555,2550,7785
20240102,133000,6263983605,2550,2550,2555,2545,3640
20240102,132900,6254699775,2545,2545,2555,2545,63049
20240102,132800,6093929450,2550,2545,2550,2545,13322
20240102,132700,6060011230,2545,2550,2550,2540,12131
20240102,132600,6029129615,2545,2545,2550,2545,8314
20240102,132500,6007957265,2545,2545,2550,2540,7959
20240102,132400,5987705450,2540,2535,2545,2535,6874
20240102,132300,5970227400,2540,2545,2545,2535,5797
20240102,132200,5955513395,2545,2540,2545,2540,3327
20240102,132100,5947047265,2540,2540,2545,2540,10050
20240102,132000,5921506075,2545,2540,2545,2540,1223
20240102,131900,5918393870,2540,2540,2545,2540,666
20240102,131800,5916699520,2540,2540,2545,2535,5820
20240102,131700,5901911340,2545,2535,2545,2535,1044
20240102,131600,5899256230,2545,2535,2545,2535,2798
20240102,131500,5892146575,2535,2535,2540,2530,7568
20240102,131400,5872955615,2535,2535,2540,2535,1431
20240102,131300,5869321190,2535,2540,2540,2530,6381
20240102,131200,5853132915,2540,2540,2540,2535,8155
20240102,131100,5832419400,2540,2540,2545,2540,6235
20240102,131000,5816571725,2540,2535,2545,2535,11975
20240102,130900,5786117525,2540,2535,2540,2535,8501
20240102,130800,5764524990,2535,2535,2540,2535,711
20240102,130700,5762721090,2535,2540,2540,2535,10193
20240102,130600,5736876970,2540,2540,2540,2540,9049
20240102,130500,5713892510,2535,2540,2540,2535,3584
20240102,130400,5704804375,2540,2530,2540,2530,1991
20240102,130300,5699755410,2535,2530,2535,2530,1916
20240102,130200,5694898425,2535,2530,2535,2530,2718
20240102,130100,5688017485,2530,2530,2535,2530,10076
20240102,130000,5662521980,2530,2530,2535,2530,7263
20240102,125900,5644139305,2530,2535,2535,2530,1149
20240102,125800,5641226715,2535,2535,2535,2530,1183
20240102,125700,5638227940,2535,2530,2540,2530,2547
20240102,125600,5631773780,2530,2535,2540,2530,3957
20240102,125500,5621740220,2535,2535,2540,2535,1951
20240102,125400,5616792895,2535,2525,2535,2525,12918
20240102,125300,5584098330,2525,2530,2535,2525,406
20240102,125200,5583069665,2525,2535,2540,2525,4881
20240102,125100,5570724380,2540,2535,2540,2530,965
20240102,125000,5568277150,2535,2540,2540,2535,2990
20240102,124900,5560693555,2540,2540,2545,2535,1773
20240102,124800,5556190295,2540,2540,2545,2540,1984
20240102,124700,5551141595,2540,2540,2545,2540,12799
20240102,124600,5518624550,2545,2545,2545,2540,7631
20240102,124500,5499227195,2545,2545,2550,2545,20719
20240102,124400,5446483145,2545,2550,2550,2545,3936
20240102,124300,5436460010,2550,2550,2550,2545,5209
20240102,124200,5423188555,2550,2550,2550,2545,1892
20240102,124100,5418366180,2550,2540,2550,2540,7119
20240102,124000,5400250375,2545,2545,2550,2545,8974
20240102,123900,5377406890,2545,2540,2550,2540,16889
20240102,123800,5334424490,2540,2535,2545,2535,26878
20240102,123700,5266156455,2525,2530,2535,2525,9746
20240102,123600,5241462660,2530,2535,2535,2530,5820
20240102,123500,5226727410,2530,2535,2535,2525,3896
20240102,123400,5216863455,2535,2535,2540,2520,8592
20240102,123300,5195125760,2535,2530,2540,2530,61906
20240102,123200,5037980700,2530,2535,2535,2525,4127
20240102,123100,5027535005,2530,2535,2535,2530,4603
20240102,123000,5015878925,2535,2530,2535,2530,6516
20240102,122900,4999374165,2525,2530,2535,2525,18309
20240102,122800,4953014360,2530,2510,2530,2510,85222
20240102,122700,4738160980,2515,2515,2515,2510,1486
20240102,122600,4734424340,2510,2515,2515,2510,3223
20240102,122500,4726319610,2510,2510,2510,2505,9381
20240102,122400,4702778205,2505,2510,2510,2505,2375
20240102,122300,4696817110,2505,2510,2510,2505,2379
20240102,122200,4690847095,2505,2505,2510,2505,2968
20240102,122100,4683397690,2510,2505,2510,2505,7435
20240102,122000,4664736380,2505,2510,2510,2505,1141
20240102,121900,4661872875,2510,2510,2510,2505,1658
20240102,121800,4657713975,2505,2510,2510,2505,1731
20240102,121700,4653369410,2510,2510,2510,2505,745
20240102,121600,4651499645,2505,2500,2505,2500,2024
20240102,121500,4646429930,2505,2505,2505,2500,12827
20240102,121400,4614348440,2500,2510,2510,2500,6932
20240102,121300,4596978555,2510,2505,2510,2505,711
20240102,121200,4595194940,2510,2510,2510,2505,1994
20240102,121100,4590190005,2505,2510,2510,2505,2467
20240102,121000,4584000555,2510,2505,2510,2505,1053
20240102,120900,4581357655,2510,2505,2510,2500,16194
20240102,120800,4540790160,2510,2510,2510,2505,4126
20240102,120700,4530446565,2510,2510,2510,2505,2704
20240102,120600,4523661145,2505,2510,2510,2505,1579
20240102,120500,4519697975,2510,2510,2510,2505,2135
20240102,120400,4514339395,2510,2510,2510,2505,1995
20240102,120300,4509331950,2505,2510,2510,2505,9873
20240102,120200,4484594325,2510,2510,2510,2500,2526
20240102,120100,4478254460,2510,2510,2510,2505,7268
20240102,120000,4460016235,2505,2505,2510,2505,10249
20240102,115900,4434296595,2505,2510,2510,2500,1916
20240102,115800,4429489130,2500,2510,2510,2500,2039
20240102,115700,4424374250,2505,2510,2510,2500,6305
20240102,115600,4408573265,2505,2515,2515,2505,17633
20240102,115500,4364315750,2510,2515,2515,2510,1898
20240102,115400,4359542580,2510,2515,2515,2510,1412
20240102,115300,4355994135,2515,2515,2515,2510,32843
20240102,115200,4273545440,2510,2515,2515,2510,2989
20240102,115100,4266032385,2510,2515,2515,2510,1215
20240102,115000,4262976800,2515,2515,2515,2510,3994
20240102,114900,4252932515,2515,2515,2515,2505,4569
20240102,114800,4241457085,2510,2515,2515,2505,6192
20240102,114700,4225910405,2515,2515,2515,2510,7308
20240102,114600,4207531910,2510,2510,2515,2510,2314
20240102,114500,4201719820,2505,2515,2515,2505,6679
20240102,114400,4184932455,2515,2515,2515,2510,2554
20240102,114300,4178509270,2515,2505,2515,2500,19907
20240102,114200,4128545425,2510,2510,2510,2505,4212
20240102,114100,4117986675,2510,2510,2510,2505,7637
20240102,114000,4098818105,2505,2505,2510,2505,11041
20240102,113900,4071110275,2510,2510,2510,2505,1077
20240102,113800,4068407745,2505,2510,2510,2505,2495
20240102,113700,4062148460,2510,2505,2510,2500,19636
20240102,113600,4012961030,2500,2505,2505,2500,1558
20240102,113500,4009059310,2505,2505,2505,2500,3565
20240102,113400,4000132535,2500,2505,2505,2500,1859
20240102,113300,3995478330,2500,2505,2505,2500,2535
20240102,113200,3989128805,2505,2505,2505,2500,4134
20240102,113100,3978788155,2495,2500,2505,2495,21871
20240102,113000,3924111815,2500,2505,2505,2495,7305
20240102,112900,3905844295,2500,2500,2505,2495,3554
20240102,112800,3896947870,2495,2505,2505,2495,17303
20240102,112700,3853693870,2500,2505,2505,2500,1113
20240102,112600,3850907390,2500,2505,2505,2500,5946
20240102,112500,3836020550,2500,2510,2510,2500,12665
20240102,112400,3804286570,2505,2505,2510,2505,1643
20240102,112300,3800163620,2510,2510,2510,2500,2161
20240102,112200,3794740770,2510,2510,2510,2500,10443
20240102,112100,3768556000,2510,2510,2510,2505,59094
20240102,112000,3620230180,2510,2505,2510,2505,13244
20240102,111900,3586992120,2510,2510,2510,2505,5600
20240102,111800,3572937255,2510,2510,2510,2500,13670
20240102,111700,3538636005,2510,2510,2510,2505,12618
20240102,111600,3506990750,2510,2505,2510,2505,1605
20240102,111500,3502965150,2505,2510,2510,2500,8746
20240102,111400,3481026760,2510,2490,2510,2490,27870
20240102,111300,3411285925,2500,2495,2500,2495,1496
20240102,111200,3407545935,2500,2490,2500,2490,1969
20240102,111100,3402627725,2500,2500,2500,2495,7076
20240102,111000,3384966120,2505,2505,2505,2495,3247
20240102,110900,3376852245,2505,2500,2505,2495,5130
20240102,110800,3364010530,2505,2500,2505,2495,10757
20240102,110700,3337141875,2505,2500,2505,2500,1695
20240102,110600,3332901105,2505,2495,2505,2495,12573
20240102,110500,3301434170,2510,2500,2510,2495,18965
20240102,110400,3254002980,2500,2500,2505,2500,2889
20240102,110300,3246777740,2505,2505,2505,2500,3406
20240102,110200,3238245830,2505,2500,2510,2500,6444
20240102,110100,3222098435,2505,2510,2510,2500,7632
20240102,110000,3202979670,2510,2510,2510,2505,2270
20240102,105900,3197282660,2505,2500,2510,2500,19987
20240102,105800,3147233140,2495,2505,2505,2495,5279
20240102,105700,3134035220,2505,2495,2505,2495,27566
20240102,105600,3065147750,2500,2495,2500,2490,8346
20240102,105500,3044320605,2495,2500,2505,2495,10434
20240102,105400,3018211865,2505,2500,2505,2495,4253
20240102,105300,3007577965,2500,2505,2505,2495,9441
20240102,105200,2983955880,2495,2500,2505,2495,5670
20240102,105100,2969780720,2500,2495,2500,2495,5025
20240102,105000,2957238690,2495,2490,2500,2490,12779
20240102,104900,2925351000,2490,2500,2500,2490,7758
20240102,104800,2905973270,2500,2505,2505,2500,4820
20240102,104700,2893899495,2505,2500,2510,2500,12463
20240102,104600,2862691920,2500,2500,2510,2500,45709
20240102,104500,2748075360,2500,2505,2505,2500,10823
20240102,104400,2721008180,2505,2505,2505,2500,4338
20240102,104300,2710156140,2500,2505,2510,2500,14216
20240102,104200,2674550105,2505,2510,2510,2505,4984
20240102,104100,2662055860,2510,2510,2510,2505,18148
20240102,104000,2616516885,2510,2505,2510,2505,11247
20240102,103900,2588317375,2505,2510,2510,2500,14107
20240102,103800,2552974850,2505,2495,2510,2490,49202
20240102,103700,2429944435,2490,2500,2500,2485,16049
20240102,103600,2389973905,2500,2495,2500,2490,26260
20240102,103500,2324406285,2495,2475,2495,2475,23420
20240102,103400,2266172100,2480,2475,2480,2475,14771
20240102,103300,2229600835,2475,2485,2485,2470,18973
20240102,103200,2182625040,2485,2490,2490,2475,15506
20240102,103100,2144191305,2490,2495,2495,2485,3930
20240102,103000,2134404635,2495,2490,2495,2485,3400
20240102,102900,2125937355,2500,2495,2505,2490,54972
20240102,102800,1988558985,2495,2490,2500,2485,74898
20240102,102700,1801695755,2485,2480,2495,2470,77300
20240102,102600,1609678495,2475,2475,2480,2465,41967
20240102,102500,1505920260,2475,2470,2475,2460,42610
20240102,102400,1400646795,2475,2475,2475,2470,10405
20240102,102300,1374928780,2470,2460,2480,2460,60493
20240102,102200,1225676815,2455,2460,2465,2450,21138
20240102,102100,1173658205,2460,2460,2465,2455,9949
20240102,102000,1149174540,2460,2440,2465,2440,76453
20240102,101900,961667365,2445,2435,2445,2435,16029
20240102,101800,922545050,2435,2435,2440,2435,2642
20240102,101700,916110105,2435,2440,2440,2435,1533
20240102,101600,912370435,2445,2435,2445,2435,7818
20240102,101500,893290875,2435,2435,2440,2435,5347
20240102,101400,880269980,2435,2435,2440,2435,5162
20240102,101300,867696410,2435,2435,2440,2435,9715
20240102,101200,844040375,2435,2440,2440,2430,2467
20240102,101100,838032720,2440,2430,2440,2430,2544
20240102,101000,831840100,2440,2435,2440,2430,16089
20240102,100900,792670520,2440,2430,2445,2430,15001
20240102,100800,756092735,2430,2435,2440,2430,958
20240102,100700,753760540,2435,2435,2435,2430,4544
20240102,100600,742704410,2435,2430,2445,2425,16314
20240102,100500,702966325,2425,2425,2430,2425,8028
20240102,100400,683480115,2425,2430,2435,2425,15885
20240102,100300,644886940,2430,2420,2440,2415,22870
20240102,100200,589323870,2420,2415,2420,2400,16607
20240102,100100,549366105,2425,2445,2450,2415,80503
20240102,100000,354211550,2470,2405,2490,2400,127709