stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,200700,84960469100,17300,17300,17300,17300,37305
20240104,200600,84960469100,17300,17300,17300,17300,0
20240104,200500,84960469100,17300,17300,17300,17300,0
20240104,200400,84960469100,17300,17300,17300,17300,0
20240104,200300,84960469100,17300,17300,17300,17300,0
20240104,200200,84960469100,17300,17300,17300,17300,0
20240104,200100,84960469100,17300,17300,17300,17300,0
20240104,200000,84960469100,17300,17300,17300,17300,0
20240104,195900,84960469100,17300,17300,17300,17300,0
20240104,195800,84960469100,17300,17300,17300,17300,0
20240104,195700,84960469100,17300,17300,17300,17300,0
20240104,195600,84960469100,17300,17300,17300,17300,0
20240104,195500,84960469100,17300,17300,17300,17300,0
20240104,195400,84960469100,17300,17300,17300,17300,0
20240104,195300,84960469100,17300,17300,17300,17300,0
20240104,195200,84960469100,17300,17300,17300,17300,0
20240104,195100,84960469100,17300,17300,17300,17300,0
20240104,195000,84960469100,17300,17300,17300,17300,0
20240104,194900,84960469100,17300,17300,17300,17300,0
20240104,194800,84960469100,17300,17300,17300,17300,0
20240104,194700,84960469100,17300,17300,17300,17300,0
20240104,194600,84960469100,17300,17300,17300,17300,0
20240104,194500,84960469100,17300,17300,17300,17300,0
20240104,194400,84960469100,17300,17300,17300,17300,0
20240104,194300,84960469100,17300,17300,17300,17300,0
20240104,194200,84960469100,17300,17300,17300,17300,0
20240104,194100,84960469100,17300,17300,17300,17300,0
20240104,194000,84960469100,17300,17300,17300,17300,0
20240104,193900,84960469100,17300,17300,17300,17300,0
20240104,193800,84960469100,17300,17300,17300,17300,0
20240104,193700,84960469100,17300,17300,17300,17300,37305
20240104,193600,84960469100,17300,17300,17300,17300,0
20240104,193500,84960469100,17300,17300,17300,17300,0
20240104,193400,84960469100,17300,17300,17300,17300,0
20240104,193300,84960469100,17300,17300,17300,17300,0
20240104,193200,84960469100,17300,17300,17300,17300,0
20240104,193100,84960469100,17300,17300,17300,17300,0
20240104,193000,84960469100,17300,17300,17300,17300,0
20240104,192900,84960469100,17300,17300,17300,17300,0
20240104,192800,84960469100,17300,17300,17300,17300,0
20240104,192700,84960469100,17300,17300,17300,17300,0
20240104,192600,84960469100,17300,17300,17300,17300,0
20240104,192500,84960469100,17300,17300,17300,17300,0
20240104,192400,84960469100,17300,17300,17300,17300,0
20240104,192300,84960469100,17300,17300,17300,17300,0
20240104,192200,84960469100,17300,17300,17300,17300,0
20240104,192100,84960469100,17300,17300,17300,17300,0
20240104,192000,84960469100,17300,17300,17300,17300,0
20240104,191900,84960469100,17300,17300,17300,17300,0
20240104,191800,84960469100,17300,17300,17300,17300,0
20240104,191700,84960469100,17300,17300,17300,17300,0
20240104,191600,84960469100,17300,17300,17300,17300,0
20240104,191500,84960469100,17300,17300,17300,17300,0
20240104,191400,84960469100,17300,17300,17300,17300,0
20240104,191300,84960469100,17300,17300,17300,17300,0
20240104,191200,84960469100,17300,17300,17300,17300,0
20240104,191100,84960469100,17300,17300,17300,17300,0
20240104,191000,84960469100,17300,17300,17300,17300,0
20240104,190900,84960469100,17300,17300,17300,17300,0
20240104,190800,84960469100,17300,17300,17300,17300,0
20240104,190700,84960469100,17300,17300,17300,17300,37305
20240104,190600,84960469100,17300,17300,17300,17300,0
20240104,190500,84960469100,17300,17300,17300,17300,0
20240104,190400,84960469100,17300,17300,17300,17300,0
20240104,190300,84960469100,17300,17300,17300,17300,0
20240104,190200,84960469100,17300,17300,17300,17300,0
20240104,190100,84960469100,17300,17300,17300,17300,0
20240104,190000,84960469100,17300,17300,17300,17300,0
20240104,185900,84960469100,17300,17300,17300,17300,0
20240104,185800,84960469100,17300,17300,17300,17300,0
20240104,185700,84960469100,17300,17300,17300,17300,0
20240104,185600,84960469100,17300,17300,17300,17300,0
20240104,185500,84960469100,17300,17300,17300,17300,0
20240104,185400,84960469100,17300,17300,17300,17300,0
20240104,185300,84960469100,17300,17300,17300,17300,0
20240104,185200,84960469100,17300,17300,17300,17300,0
20240104,185100,84960469100,17300,17300,17300,17300,0
20240104,185000,84960469100,17300,17300,17300,17300,0
20240104,184900,84960469100,17300,17300,17300,17300,0
20240104,184800,84960469100,17300,17300,17300,17300,0
20240104,184700,84960469100,17300,17300,17300,17300,0
20240104,184600,84960469100,17300,17300,17300,17300,0
20240104,184500,84960469100,17300,17300,17300,17300,0
20240104,184400,84960469100,17300,17300,17300,17300,0
20240104,184300,84960469100,17300,17300,17300,17300,0
20240104,184200,84960469100,17300,17300,17300,17300,0
20240104,184100,84960469100,17300,17300,17300,17300,0
20240104,184000,84960469100,17300,17300,17300,17300,0
20240104,183900,84960469100,17300,17300,17300,17300,0
20240104,183800,84960469100,17300,17300,17300,17300,0
20240104,183700,84960469100,17300,17300,17300,17300,37305
20240104,183600,84960469100,17300,17300,17300,17300,0
20240104,183500,84960469100,17300,17300,17300,17300,0
20240104,183400,84960469100,17300,17300,17300,17300,0
20240104,183300,84960469100,17300,17300,17300,17300,0
20240104,183200,84960469100,17300,17300,17300,17300,0
20240104,183100,84960469100,17300,17300,17300,17300,0
20240104,183000,84960469100,17300,17300,17300,17300,0
20240104,182900,84960469100,17300,17300,17300,17300,0
20240104,182800,84960469100,17300,17300,17300,17300,0
20240104,182700,84960469100,17300,17300,17300,17300,0
20240104,182600,84960469100,17300,17300,17300,17300,0
20240104,182500,84960469100,17300,17300,17300,17300,0
20240104,182400,84960469100,17300,17300,17300,17300,0
20240104,182300,84960469100,17300,17300,17300,17300,0
20240104,182200,84960469100,17300,17300,17300,17300,0
20240104,182100,84960469100,17300,17300,17300,17300,0
20240104,182000,84960469100,17300,17300,17300,17300,0
20240104,181900,84960469100,17300,17300,17300,17300,0
20240104,181800,84960469100,17300,17300,17300,17300,0
20240104,181700,84960469100,17300,17300,17300,17300,0
20240104,181600,84960469100,17300,17300,17300,17300,0
20240104,181500,84960469100,17300,17300,17300,17300,0
20240104,181400,84960469100,17300,17300,17300,17300,0
20240104,181300,84960469100,17300,17300,17300,17300,0
20240104,181200,84960469100,17300,17300,17300,17300,0
20240104,181100,84960469100,17300,17300,17300,17300,0
20240104,181000,84960469100,17300,17300,17300,17300,0
20240104,180900,84960469100,17300,17300,17300,17300,0
20240104,180800,84960469100,17300,17300,17300,17300,0
20240104,180700,84960469100,17300,17300,17300,17300,37305
20240104,180600,84960469100,17300,17300,17300,17300,0
20240104,180500,84960469100,17300,17300,17300,17300,0
20240104,180400,84960469100,17300,17300,17300,17300,0
20240104,180300,84960469100,17300,17300,17300,17300,0
20240104,180200,84960469100,17300,17300,17300,17300,0
20240104,180100,84960469100,17300,17300,17300,17300,0
20240104,180000,84960469100,17300,17300,17300,17300,0
20240104,175900,84960469100,17300,17300,17300,17300,0
20240104,175800,84960469100,17300,17300,17300,17300,0
20240104,175700,84960469100,17300,17300,17300,17300,0
20240104,175600,84960469100,17300,17300,17300,17300,0
20240104,175500,84960469100,17300,17300,17300,17300,0
20240104,175400,84960469100,17300,17300,17300,17300,0
20240104,175300,84960469100,17300,17300,17300,17300,0
20240104,175200,84960469100,17300,17300,17300,17300,0
20240104,175100,84960469100,17300,17300,17300,17300,0
20240104,175000,84960469100,17300,17300,17300,17300,0
20240104,174900,84960469100,17300,17300,17300,17300,0
20240104,174800,84960469100,17300,17300,17300,17300,0
20240104,174700,84960469100,17300,17300,17300,17300,0
20240104,174600,84960469100,17300,17300,17300,17300,0
20240104,174500,84960469100,17300,17300,17300,17300,0
20240104,174400,84960469100,17300,17300,17300,17300,0
20240104,174300,84960469100,17300,17300,17300,17300,0
20240104,174200,84960469100,17300,17300,17300,17300,0
20240104,174100,84960469100,17300,17300,17300,17300,0
20240104,174000,84960469100,17300,17300,17300,17300,0
20240104,173900,84960469100,17300,17300,17300,17300,0
20240104,173800,84960469100,17300,17300,17300,17300,0
20240104,173700,84960469100,17300,17300,17300,17300,37305
20240104,173600,84960469100,17300,17300,17300,17300,0
20240104,173500,84960469100,17300,17300,17300,17300,0
20240104,173400,84960469100,17300,17300,17300,17300,0
20240104,173300,84960469100,17300,17300,17300,17300,0
20240104,173200,84960469100,17300,17300,17300,17300,0
20240104,173100,84960469100,17300,17300,17300,17300,0
20240104,173000,84960469100,17300,17300,17300,17300,0
20240104,172900,84960469100,17300,17300,17300,17300,0
20240104,172800,84960469100,17300,17300,17300,17300,0
20240104,172700,84960469100,17300,17300,17300,17300,0
20240104,172600,84960469100,17300,17300,17300,17300,0
20240104,172500,84960469100,17300,17300,17300,17300,0
20240104,172400,84960469100,17300,17300,17300,17300,0
20240104,172300,84960469100,17300,17300,17300,17300,0
20240104,172200,84960469100,17300,17300,17300,17300,0
20240104,172100,84960469100,17300,17300,17300,17300,0
20240104,172000,84960469100,17300,17300,17300,17300,0
20240104,171900,84960469100,17300,17300,17300,17300,0
20240104,171800,84960469100,17300,17300,17300,17300,0
20240104,171700,84960469100,17300,17300,17300,17300,0
20240104,171600,84960469100,17300,17300,17300,17300,0
20240104,171500,84960469100,17300,17300,17300,17300,0
20240104,171400,84960469100,17300,17300,17300,17300,0
20240104,171300,84960469100,17300,17300,17300,17300,0
20240104,171200,84960469100,17300,17300,17300,17300,0
20240104,171100,84960469100,17300,17300,17300,17300,0
20240104,171000,84960469100,17300,17300,17300,17300,0
20240104,170900,84960469100,17300,17300,17300,17300,0
20240104,170800,84960469100,17300,17300,17300,17300,0
20240104,170700,84960469100,17300,17300,17300,17300,37305
20240104,170600,84960469100,17300,17300,17300,17300,0
20240104,170500,84960469100,17300,17300,17300,17300,0
20240104,170400,84960469100,17300,17300,17300,17300,0
20240104,170300,84960469100,17300,17300,17300,17300,0
20240104,170200,84960469100,17300,17300,17300,17300,0
20240104,170100,84960469100,17300,17300,17300,17300,0
20240104,170000,84960469100,17300,17300,17300,17300,0
20240104,165900,84960469100,17300,17300,17300,17300,0
20240104,165800,84960469100,17300,17300,17300,17300,0
20240104,165700,84960469100,17300,17300,17300,17300,0
20240104,165600,84960469100,17300,17300,17300,17300,0
20240104,165500,84960469100,17300,17300,17300,17300,0
20240104,165400,84960469100,17300,17300,17300,17300,0
20240104,165300,84960469100,17300,17300,17300,17300,0
20240104,165200,84960469100,17300,17300,17300,17300,0
20240104,165100,84960469100,17300,17300,17300,17300,0
20240104,165000,84960469100,17300,17300,17300,17300,0
20240104,164900,84960469100,17300,17300,17300,17300,0
20240104,164800,84960469100,17300,17300,17300,17300,0
20240104,164700,84960469100,17300,17300,17300,17300,0
20240104,164600,84960469100,17300,17300,17300,17300,0
20240104,164500,84960469100,17300,17300,17300,17300,0
20240104,164400,84960469100,17300,17300,17300,17300,0
20240104,164300,84960469100,17300,17300,17300,17300,0
20240104,164200,84960469100,17300,17300,17300,17300,0
20240104,164100,84960469100,17300,17300,17300,17300,0
20240104,164000,84960469100,17300,17300,17300,17300,0
20240104,163900,84960469100,17300,17300,17300,17300,0
20240104,163800,84960469100,17300,17300,17300,17300,0
20240104,163700,84960469100,17300,17300,17300,17300,37305
20240104,163600,84960469100,17300,17300,17300,17300,0
20240104,163500,84960469100,17300,17300,17300,17300,0
20240104,163400,84960469100,17300,17300,17300,17300,0
20240104,163300,84960469100,17300,17300,17300,17300,0
20240104,163200,84960469100,17300,17300,17300,17300,0
20240104,163100,84960469100,17300,17300,17300,17300,0
20240104,163000,84960469100,17300,17300,17300,17300,0
20240104,162900,84960469100,17300,17300,17300,17300,0
20240104,162800,84960469100,17300,17300,17300,17300,0
20240104,162700,84960469100,17300,17300,17300,17300,0
20240104,162600,84960469100,17300,17300,17300,17300,0
20240104,162500,84960469100,17300,17300,17300,17300,0
20240104,162400,84960469100,17300,17300,17300,17300,0
20240104,162300,84960469100,17300,17300,17300,17300,0
20240104,162200,84960469100,17300,17300,17300,17300,0
20240104,162100,84960469100,17300,17300,17300,17300,0
20240104,162000,84960469100,17300,17300,17300,17300,0
20240104,161900,84960469100,17300,17300,17300,17300,0
20240104,161800,84960469100,17300,17300,17300,17300,0
20240104,161700,84960469100,17300,17300,17300,17300,0
20240104,161600,84960469100,17300,17300,17300,17300,0
20240104,161500,84960469100,17300,17300,17300,17300,0
20240104,161400,84960469100,17300,17300,17300,17300,0
20240104,161300,84960469100,17300,17300,17300,17300,0
20240104,161200,84960469100,17300,17300,17300,17300,0
20240104,161100,84960469100,17300,17300,17300,17300,0
20240104,161000,84960469100,17300,17300,17300,17300,0
20240104,160900,84960469100,17300,17300,17300,17300,0
20240104,160800,84960469100,17300,17300,17300,17300,0
20240104,160700,84960469100,17300,17300,17300,17300,37305
20240104,160600,84960469100,17300,17300,17300,17300,0
20240104,160500,84960469100,17300,17300,17300,17300,0
20240104,160400,84960469100,17300,17300,17300,17300,0
20240104,160300,84960469100,17300,17300,17300,17300,0
20240104,160200,84960469100,17300,17300,17300,17300,0
20240104,160100,84960469100,17300,17300,17300,17300,0
20240104,160000,84960469100,17300,17300,17300,17300,0
20240104,155900,84960469100,17300,17300,17300,17300,0
20240104,155800,84960469100,17300,17300,17300,17300,0
20240104,155700,84960469100,17300,17300,17300,17300,0
20240104,155600,84960469100,17300,17300,17300,17300,0
20240104,155500,84960469100,17300,17300,17300,17300,0
20240104,155400,84960469100,17300,17300,17300,17300,0
20240104,155300,84960469100,17300,17300,17300,17300,0
20240104,155200,84960469100,17300,17300,17300,17300,0
20240104,155100,84960469100,17300,17300,17300,17300,0
20240104,155000,84960469100,17300,17300,17300,17300,0
20240104,154900,84960469100,17300,17300,17300,17300,0
20240104,154800,84960469100,17300,17300,17300,17300,0
20240104,154700,84960469100,17300,17300,17300,17300,0
20240104,154600,84960469100,17300,17300,17300,17300,0
20240104,154500,84960469100,17300,17300,17300,17300,0
20240104,154400,84960469100,17300,17300,17300,17300,0
20240104,154300,84960469100,17300,17300,17300,17300,0
20240104,154200,84960469100,17300,17300,17300,17300,0
20240104,154100,84960469100,17300,17300,17300,17300,0
20240104,154000,84960469100,17300,17300,17300,17300,0
20240104,153900,84960469100,17300,17300,17300,17300,0
20240104,153800,84960469100,17300,17300,17300,17300,0
20240104,153700,84960469100,17300,17300,17300,17300,37305
20240104,153600,84960469100,17300,17300,17300,17300,0
20240104,153500,84960469100,17300,17300,17300,17300,0
20240104,153400,84960469100,17300,17300,17300,17300,0
20240104,153300,84960469100,17300,17300,17300,17300,0
20240104,153200,84960469100,17300,17300,17300,17300,0
20240104,153100,84960469100,17300,17300,17300,17300,0
20240104,153000,84960469100,17300,17300,17300,17300,37305
20240104,152900,84315092600,17300,17300,17300,17300,0
20240104,152800,84315092600,17300,17300,17300,17300,0
20240104,152700,84315092600,17300,17300,17300,17300,0
20240104,152600,84315092600,17300,17300,17300,17300,0
20240104,152500,84315092600,17300,17300,17300,17300,0
20240104,152400,84315092600,17300,17300,17300,17300,0
20240104,152300,84315092600,17300,17300,17300,17300,0
20240104,152200,84315092600,17300,17300,17300,17300,0
20240104,152100,84315092600,17300,17300,17300,17300,0
20240104,152000,84315092600,17300,17300,17300,17300,0
20240104,151900,84315092600,17300,17310,17310,17270,6451
20240104,151800,84203563270,17300,17300,17330,17300,6659
20240104,151700,84088344310,17290,17330,17340,17270,11332
20240104,151600,83892273330,17330,17330,17350,17300,3283
20240104,151500,83835393330,17330,17400,17410,17330,8201
20240104,151400,83692859740,17400,17390,17410,17340,8095
20240104,151300,83552154200,17390,17270,17420,17260,35649
20240104,151200,82933883690,17270,17270,17280,17250,6002
20240104,151100,82830257260,17270,17240,17280,17240,6528
20240104,151000,82717570120,17230,17250,17250,17230,6852
20240104,150900,82599451360,17250,17270,17270,17240,4147
20240104,150800,82527909820,17260,17280,17280,17260,3932
20240104,150700,82460000770,17280,17260,17280,17250,5697
20240104,150600,82361631570,17260,17220,17270,17220,9211
20240104,150500,82202794570,17220,17240,17240,17210,6534
20240104,150400,82090298710,17220,17270,17280,17220,19837
20240104,150300,81748166150,17280,17300,17300,17270,4367
20240104,150200,81672690400,17300,17300,17300,17290,5956
20240104,150100,81569655520,17310,17310,17320,17300,4647
20240104,150000,81489216170,17310,17300,17310,17290,8202
20240104,145900,81347307750,17290,17290,17290,17270,3607
20240104,145800,81284957370,17290,17290,17290,17280,1969
20240104,145700,81250920810,17290,17290,17290,17280,2313
20240104,145600,81210933600,17290,17290,17290,17270,1816
20240104,145500,81179542540,17290,17250,17290,17240,5859
20240104,145400,81078366330,17250,17250,17260,17230,3245
20240104,145300,81022407470,17250,17250,17250,17240,1363
20240104,145200,80998899740,17250,17240,17260,17230,1740
20240104,145100,80968893510,17240,17240,17250,17230,5127
20240104,145000,80880530380,17240,17230,17260,17220,4850
20240104,144900,80796947690,17230,17260,17270,17230,3309
20240104,144800,80739873810,17260,17230,17280,17230,4753
20240104,144700,80657849640,17220,17240,17240,17210,3871
20240104,144600,80591177390,17240,17200,17250,17200,4050
20240104,144500,80521436770,17210,17210,17220,17200,3822
20240104,144400,80455662330,17210,17200,17220,17200,2536
20240104,144300,80412017250,17210,17220,17220,17200,4868
20240104,144200,80328248450,17220,17230,17240,17210,5716
20240104,144100,80229823310,17240,17250,17250,17230,2844
20240104,144000,80180804580,17240,17280,17280,17240,4428
20240104,143900,80104376460,17280,17290,17290,17270,1962
20240104,143800,80070471170,17290,17290,17300,17260,4801
20240104,143700,79987486550,17290,17300,17300,17280,1869
20240104,143600,79955176730,17300,17310,17310,17290,1729
20240104,143500,79925268350,17310,17270,17340,17260,11783
20240104,143400,79721321470,17270,17290,17290,17260,1337
20240104,143300,79698222970,17280,17280,17290,17260,2359
20240104,143200,79657455380,17280,17260,17280,17240,6127
20240104,143100,79551756140,17260,17270,17270,17250,2069
20240104,143000,79516055200,17270,17270,17280,17260,1851
20240104,142900,79484089440,17270,17260,17270,17250,3543
20240104,142800,79422925280,17280,17300,17310,17250,4121
20240104,142700,79351725920,17310,17290,17330,17270,7417
20240104,142600,79223342940,17280,17250,17280,17240,3292
20240104,142500,79166537200,17250,17240,17250,17220,4595
20240104,142400,79087315960,17240,17220,17270,17210,4159
20240104,142300,79015630310,17220,17200,17220,17190,3756
20240104,142200,78950978660,17210,17210,17210,17190,6081
20240104,142100,78846389620,17210,17200,17210,17170,6487
20240104,142000,78734881420,17200,17200,17220,17190,9083
20240104,141900,78578609310,17210,17240,17240,17190,15836
20240104,141800,78306054880,17240,17240,17270,17240,5787
20240104,141700,78206231580,17240,17290,17290,17230,13794
20240104,141600,77968180470,17290,17320,17320,17290,4812
20240104,141500,77884877800,17320,17360,17360,17320,3208
20240104,141400,77829257120,17360,17360,17360,17340,2563
20240104,141300,77784784510,17360,17400,17410,17360,5172
20240104,141200,77694902340,17400,17400,17410,17400,5016
20240104,141100,77607595290,17400,17390,17400,17380,4843
20240104,141000,77523354330,17390,17350,17400,17350,8866
20240104,140900,77369175500,17350,17340,17360,17340,2696
20240104,140800,77322395330,17350,17330,17360,17330,3569
20240104,140700,77260477770,17340,17350,17350,17330,2143
20240104,140600,77223331110,17340,17380,17380,17340,2340
20240104,140500,77182727290,17380,17380,17400,17370,1378
20240104,140400,77158780180,17400,17400,17410,17390,3222
20240104,140300,77102732590,17390,17430,17430,17390,4312
20240104,140200,77027637550,17420,17370,17420,17360,9097
20240104,140100,76869403580,17370,17370,17390,17370,5606
20240104,140000,76771996930,17380,17340,17380,17340,6005
20240104,135900,76667729710,17340,17330,17340,17300,8137
20240104,135800,76526802630,17310,17310,17330,17300,4372
20240104,135700,76451095070,17320,17310,17320,17300,2233
20240104,135600,76412425030,17320,17320,17320,17300,3589
20240104,135500,76350274300,17320,17310,17320,17290,2095
20240104,135400,76314002030,17300,17290,17320,17280,7988
20240104,135300,76175857990,17290,17280,17290,17270,1920
20240104,135200,76142674440,17280,17270,17280,17260,1259
20240104,135100,76120932370,17280,17270,17290,17260,2292
20240104,135000,76081355030,17270,17260,17270,17260,1132
20240104,134900,76061814050,17270,17260,17270,17250,2891
20240104,134800,76011908590,17270,17270,17280,17260,1142
20240104,134700,75992186070,17310,17270,17310,17220,9806
20240104,134600,75822861160,17250,17230,17260,17210,2159
20240104,134500,75785650290,17200,17270,17280,17200,20245
20240104,134400,75436736790,17260,17330,17330,17250,20191
20240104,134300,75087614250,17330,17350,17350,17330,2419
20240104,134200,75045683350,17350,17370,17380,17340,3798
20240104,134100,74979766080,17380,17380,17380,17360,1822
20240104,134000,74948120600,17380,17390,17390,17370,3206
20240104,133900,74892426710,17380,17400,17410,17380,2844
20240104,133800,74842947360,17400,17410,17420,17390,2699
20240104,133700,74795972270,17400,17410,17420,17400,2578
20240104,133600,74751102980,17410,17420,17430,17400,2592
20240104,133500,74705966280,17410,17410,17430,17400,2763
20240104,133400,74657849810,17420,17440,17450,17410,4706
20240104,133300,74575821240,17450,17460,17470,17440,3354
20240104,133200,74517280400,17460,17460,17480,17450,8022
20240104,133100,74377176960,17470,17480,17480,17430,12162
20240104,133000,74164876760,17480,17430,17480,17420,9270
20240104,132900,74003109830,17430,17370,17440,17370,5710
20240104,132800,73903721160,17380,17360,17380,17350,2216
20240104,132700,73865235080,17360,17380,17380,17350,2996
20240104,132600,73813212990,17380,17400,17400,17380,1031
20240104,132500,73795288640,17390,17400,17420,17380,4658
20240104,132400,73714226760,17400,17370,17400,17340,5313
20240104,132300,73621905200,17370,17380,17380,17360,1061
20240104,132200,73603473620,17380,17350,17380,17340,3499
20240104,132100,73542711460,17350,17340,17350,17340,2261
20240104,132000,73503499420,17340,17330,17340,17330,646
20240104,131900,73492298070,17330,17280,17340,17270,2760
20240104,131800,73444532360,17270,17280,17290,17270,1557
20240104,131700,73417629650,17280,17300,17310,17270,1824
20240104,131600,73386114220,17310,17280,17310,17270,2018
20240104,131500,73351215380,17270,17290,17310,17260,10758
20240104,131400,73165319840,17310,17290,17310,17280,3221
20240104,131300,73109614580,17280,17280,17290,17270,3842
20240104,131200,73043199470,17280,17270,17280,17250,4626
20240104,131100,72963325180,17270,17300,17300,17260,5435
20240104,131000,72869419590,17290,17340,17350,17290,9940
20240104,130900,72697260290,17350,17390,17390,17340,3497
20240104,130800,72636528700,17390,17390,17390,17370,2593
20240104,130700,72591452290,17390,17340,17400,17340,5074
20240104,130600,72503278590,17340,17380,17390,17320,5683
20240104,130500,72404647310,17380,17480,17480,17380,16176
20240104,130400,72122694710,17480,17460,17490,17450,20934
20240104,130300,71756798490,17460,17450,17480,17450,13572
20240104,130200,71519783840,17460,17420,17460,17420,9673
20240104,130100,71351118780,17420,17430,17440,17410,19983
20240104,130000,71003047170,17430,17320,17440,17320,32654
20240104,125900,70435238170,17310,17320,17320,17310,890
20240104,125800,70419825920,17310,17300,17330,17290,2377
20240104,125700,70378684740,17300,17300,17320,17290,1662
20240104,125600,70349933030,17300,17300,17300,17280,1801
20240104,125500,70318792480,17310,17290,17310,17290,1107
20240104,125400,70299643190,17300,17280,17320,17250,1762
20240104,125300,70269215550,17260,17300,17330,17250,6370
20240104,125200,70159148140,17310,17330,17330,17310,3421
20240104,125100,70099909670,17330,17330,17350,17320,7949
20240104,125000,69962086650,17330,17310,17330,17310,2936
20240104,124900,69911219260,17320,17330,17340,17310,5581
20240104,124800,69814530510,17330,17310,17340,17310,7488
20240104,124700,69684792870,17310,17270,17320,17270,3851
20240104,124600,69618192380,17260,17240,17260,17230,2741
20240104,124500,69570934010,17250,17240,17250,17230,772
20240104,124400,69557625080,17240,17270,17270,17220,6446
20240104,124300,69446490610,17270,17250,17270,17240,2400
20240104,124200,69405079230,17250,17240,17250,17210,2737
20240104,124100,69357912890,17240,17220,17250,17220,3833
20240104,124000,69291834860,17220,17180,17220,17170,5338
20240104,123900,69200094800,17180,17180,17190,17170,1140
20240104,123800,69180511860,17180,17170,17180,17170,1764
20240104,123700,69150216180,17170,17170,17170,17150,5693
20240104,123600,69052494040,17170,17190,17190,17170,2892
20240104,123500,69002814730,17190,17200,17200,17190,1253
20240104,123400,68981275630,17200,17190,17210,17190,680
20240104,123300,68969583970,17200,17200,17210,17200,1452
20240104,123200,68944606820,17200,17200,17220,17200,2193
20240104,123100,68906880630,17200,17220,17220,17200,1378
20240104,123000,68883177700,17200,17180,17210,17180,7208
20240104,122900,68759251900,17180,17180,17180,17170,930
20240104,122800,68743280650,17180,17180,17190,17170,3040
20240104,122700,68691053800,17190,17200,17200,17180,2348
20240104,122600,68650686540,17190,17200,17210,17190,1537
20240104,122500,68624251520,17200,17180,17200,17170,2964
20240104,122400,68573311820,17180,17170,17190,17170,1025
20240104,122300,68555705180,17180,17200,17210,17170,7260
20240104,122200,68430906640,17210,17210,17220,17200,2071
20240104,122100,68395275700,17210,17220,17220,17210,2576
20240104,122000,68350934810,17220,17250,17250,17210,3346
20240104,121900,68293315590,17240,17270,17270,17230,1588
20240104,121800,68265938510,17260,17260,17260,17240,2851
20240104,121700,68216773400,17250,17260,17260,17250,839
20240104,121600,68202297360,17250,17260,17270,17240,1298
20240104,121500,68179901910,17260,17290,17290,17260,1354
20240104,121400,68156502810,17290,17270,17290,17270,1522
20240104,121300,68130194190,17280,17250,17280,17250,651
20240104,121200,68118958990,17250,17250,17260,17240,841
20240104,121100,68104450040,17250,17280,17280,17240,523
20240104,121000,68095421010,17280,17240,17280,17230,3373
20240104,120900,68037272630,17240,17260,17260,17240,3055
20240104,120800,67984581280,17260,17280,17280,17260,2854
20240104,120700,67935299160,17280,17280,17290,17280,644
20240104,120600,67924170830,17290,17280,17290,17250,4884
20240104,120500,67839822100,17280,17320,17320,17280,3594
20240104,120400,67777667440,17310,17320,17330,17310,2343
20240104,120300,67737102450,17320,17370,17370,17310,4476
20240104,120200,67659489470,17370,17350,17370,17340,2091
20240104,120100,67623191640,17340,17340,17340,17330,1199
20240104,120000,67602404380,17340,17330,17340,17320,1973
20240104,115900,67568215240,17320,17300,17330,17300,2216
20240104,115800,67529855140,17300,17300,17310,17300,2031
20240104,115700,67494706670,17300,17340,17340,17300,6587
20240104,115600,67380695860,17330,17350,17350,17320,3833
20240104,115500,67314260540,17350,17320,17380,17310,13658
20240104,115400,67077304280,17330,17290,17330,17280,7924
20240104,115300,66940170440,17290,17290,17290,17270,4930
20240104,115200,66854962300,17280,17280,17290,17270,1142
20240104,115100,66835228840,17280,17260,17280,17250,1175
20240104,115000,66814942630,17260,17290,17290,17250,6874
20240104,114900,66696203150,17280,17250,17280,17250,3077
20240104,114800,66643061750,17250,17250,17260,17240,1986
20240104,114700,66608804250,17260,17280,17280,17250,3054
20240104,114600,66556074100,17290,17260,17290,17250,4906
20240104,114500,66471341810,17260,17200,17260,17200,2887
20240104,114400,66421585540,17210,17200,17210,17190,2941
20240104,114300,66371003280,17200,17190,17210,17190,1641
20240104,114200,66342780440,17200,17200,17210,17190,1002
20240104,114100,66325548920,17200,17220,17220,17190,1458
20240104,114000,66300467190,17240,17190,17240,17190,1206
20240104,113900,66279721680,17190,17190,17200,17180,9026
20240104,113800,66124620990,17190,17240,17240,17190,3700
20240104,113700,66060961250,17230,17250,17250,17230,575
20240104,113600,66051047260,17230,17250,17260,17210,4110
20240104,113500,65980179740,17250,17240,17260,17240,3639
20240104,113400,65917406270,17250,17210,17250,17200,2654
20240104,113300,65871689890,17210,17210,17220,17190,2571
20240104,113200,65827442420,17210,17200,17210,17180,1395
20240104,113100,65803456650,17190,17200,17200,17190,3427
20240104,113000,65744530470,17190,17200,17210,17180,3119
20240104,112900,65690895060,17200,17210,17220,17200,3537
20240104,112800,65630050500,17210,17210,17220,17190,2294
20240104,112700,65590586800,17190,17220,17220,17190,2776
20240104,112600,65542846240,17210,17190,17220,17190,2626
20240104,112500,65497673630,17200,17210,17210,17180,2582
20240104,112400,65453277120,17200,17210,17210,17190,3436
20240104,112300,65394165100,17220,17190,17220,17190,2113
20240104,112200,65357808070,17200,17220,17220,17190,6980
20240104,112100,65237691290,17220,17210,17230,17190,4047
20240104,112000,65168061210,17210,17180,17220,17180,3213
20240104,111900,65112753260,17190,17260,17260,17190,7725
20240104,111800,64979674150,17260,17230,17290,17230,6227
20240104,111700,64872261590,17240,17230,17240,17200,1634
20240104,111600,64844115850,17240,17190,17240,17190,1971
20240104,111500,64810187370,17180,17180,17250,17150,15658
20240104,111400,64540926340,17190,17190,17190,17160,4276
20240104,111300,64467474540,17190,17180,17190,17150,3314
20240104,111200,64410566810,17180,17180,17190,17170,2762
20240104,111100,64363115210,17180,17170,17180,17170,1506
20240104,111000,64337248980,17180,17110,17180,17110,7702
20240104,110900,64205266870,17110,17110,17150,17090,7218
20240104,110800,64081771700,17120,17110,17150,17110,3480
20240104,110700,64022190260,17120,17080,17150,17070,5088
20240104,110600,63935057510,17070,17080,17090,17050,7133
20240104,110500,63813319770,17080,17050,17080,17030,14339
20240104,110400,63568769940,17050,17090,17100,17050,8497
20240104,110300,63423692920,17090,17140,17160,17090,15898
20240104,110200,63151693520,17140,17190,17190,17140,6571
20240104,110100,63038908370,17190,17140,17200,17120,9035
20240104,110000,62883899080,17140,17140,17150,17130,2762
20240104,105900,62836554220,17140,17120,17140,17110,3148
20240104,105800,62782630780,17120,17130,17140,17110,3493
20240104,105700,62722814340,17130,17170,17180,17130,3906
20240104,105600,62655785800,17170,17120,17180,17110,5244
20240104,105500,62565866040,17130,17140,17140,17110,11384
20240104,105400,62370978370,17140,17160,17160,17130,6366
20240104,105300,62261821820,17160,17150,17220,17140,8298
20240104,105200,62119310310,17150,17100,17160,17100,7184
20240104,105100,61996231870,17090,17030,17100,17000,26150
20240104,105000,61550739010,17030,17160,17160,17020,42044
20240104,104900,60831870840,17160,17190,17190,17150,6288
20240104,104800,60723921770,17190,17230,17230,17180,4151
20240104,104700,60652538900,17230,17180,17260,17170,6544
20240104,104600,60539974070,17190,17260,17260,17180,14267
20240104,104500,60294449820,17260,17210,17270,17190,8897
20240104,104400,60141126910,17210,17150,17270,17140,12995
20240104,104300,59917886160,17150,17230,17230,17150,31862
20240104,104200,59370230520,17230,17220,17240,17210,11212
20240104,104100,59177121680,17230,17240,17240,17200,13721
20240104,104000,58940870480,17240,17300,17310,17240,8116
20240104,103900,58800781120,17300,17250,17300,17220,28959
20240104,103800,58301436330,17250,17290,17300,17250,11740
20240104,103700,58098685510,17290,17350,17350,17290,18670
20240104,103600,57775389980,17350,17360,17380,17340,5475
20240104,103500,57680339470,17370,17330,17380,17330,9839
20240104,103400,57509573650,17330,17450,17450,17310,15149
20240104,103300,57246314120,17440,17500,17530,17440,11439
20240104,103200,57046271650,17490,17580,17580,17470,35023
20240104,103100,56433021510,17580,17590,17610,17570,8473
20240104,103000,56283952360,17590,17560,17640,17550,20420
20240104,102900,55924385560,17560,17600,17620,17560,12707
20240104,102800,55700703610,17600,17580,17630,17540,18527
20240104,102700,55374740700,17570,17510,17600,17510,16116
20240104,102600,55091661810,17510,17560,17560,17500,14642
20240104,102500,54835044430,17550,17530,17570,17510,16009
20240104,102400,54554144210,17540,17550,17550,17500,9332
20240104,102300,54390559690,17500,17500,17550,17470,31989
20240104,102200,53830715110,17500,17440,17530,17430,24621
20240104,102100,53400222110,17430,17400,17460,17400,11480
20240104,102000,53200097820,17420,17340,17430,17330,19658
20240104,101900,52858206040,17340,17330,17350,17320,9804
20240104,101800,52688229640,17340,17310,17370,17290,15814
20240104,101700,52413983780,17300,17270,17330,17270,19889
20240104,101600,52070055930,17270,17280,17280,17200,21024
20240104,101500,51707810890,17270,17200,17290,17200,23070
20240104,101400,51310182730,17200,17230,17240,17200,23806
20240104,101300,50900319680,17220,17300,17300,17210,44932
20240104,101200,50125697750,17300,17360,17410,17280,50400
20240104,101100,49251732250,17350,17510,17510,17330,67079
20240104,101000,48084999230,17490,17540,17550,17490,15839
20240104,100900,47807434530,17540,17460,17560,17420,16490
20240104,100800,47518388510,17460,17520,17520,17410,83853
20240104,100700,46054761160,17520,17580,17590,17500,13874
20240104,100600,45811301800,17590,17500,17600,17480,24306
20240104,100500,45385134710,17500,17600,17610,17500,42111
20240104,100400,44646485830,17600,17530,17630,17520,27064
20240104,100300,44170977610,17530,17640,17660,17490,103755
20240104,100200,42349835280,17640,17690,17700,17600,40295
20240104,100100,41639019910,17690,17890,17890,17620,83389
20240104,100000,40161262220,17890,17800,17890,17790,35228
20240104,095900,39532543570,17810,17810,17840,17750,40216
20240104,095800,38816441000,17800,17830,17910,17780,64205
20240104,095700,37669815590,17830,17630,17870,17610,61048
20240104,095600,36583322090,17610,17850,17990,17610,171968
20240104,095500,33514147100,17860,17700,17860,17700,86174
20240104,095400,31980503230,17700,17680,17730,17630,27299
20240104,095300,31498240170,17700,17680,17780,17610,64822
20240104,095200,30351580600,17690,17720,17750,17610,53030
20240104,095100,29412636460,17710,17710,17730,17680,46760
20240104,095000,28584548170,17720,17600,17720,17560,22099
20240104,094900,28194845480,17600,17730,17730,17580,37942
20240104,094800,27525033070,17720,17550,17730,17550,86937
20240104,094700,25989309050,17560,17570,17610,17520,27356
20240104,094600,25508698770,17580,17570,17650,17560,52777
20240104,094500,24579394870,17570,17570,17580,17490,37300
20240104,094400,23925019340,17570,17430,17590,17420,43695
20240104,094300,23160269560,17430,17420,17470,17400,28086
20240104,094200,22670723720,17400,17570,17570,17400,43360
20240104,094100,21912430470,17560,17540,17580,17470,61008
20240104,094000,20842914140,17550,17680,17690,17530,83252
20240104,093900,19377295670,17670,17480,17700,17450,198716
20240104,093800,15881307150,17470,17210,17490,17190,92003
20240104,093700,14282701430,17210,17180,17230,17180,9994
20240104,093600,14110834740,17180,17190,17200,17170,9950
20240104,093500,13939860870,17190,17280,17280,17190,30767
20240104,093400,13409972390,17270,17300,17300,17260,15307
20240104,093300,13145483170,17300,17280,17310,17280,15431
20240104,093200,12878616690,17270,17260,17310,17250,22600
20240104,093100,12487988670,17260,17200,17290,17200,20544
20240104,093000,12133279280,17210,17250,17250,17200,10083
20240104,092900,11959524080,17250,17240,17300,17240,21470
20240104,092800,11588740690,17200,17160,17230,17150,21715
20240104,092700,11215534640,17160,17220,17220,17160,20524
20240104,092600,10862567580,17200,17180,17230,17160,16967
20240104,092500,10570677550,17160,17210,17210,17130,30248
20240104,092400,10051589740,17210,17220,17240,17140,42522
20240104,092300,9320458300,17220,17350,17350,17220,46678
20240104,092200,8513512690,17350,17330,17370,17250,35903
20240104,092100,7892156330,17330,17280,17370,17280,52619
20240104,092000,6979771890,17280,17230,17320,17220,55799
20240104,091900,6016244900,17230,17120,17230,17100,32400
20240104,091800,5459980780,17110,17070,17180,17070,33488
20240104,091700,4886626090,17070,16940,17080,16930,45412
20240104,091600,4115309650,16940,16900,16960,16900,13517
20240104,091500,3886548720,16910,16910,16910,16890,6195
20240104,091400,3781829230,16910,16850,16910,16850,5828
20240104,091300,3683446240,16860,16870,16910,16850,10358
20240104,091200,3508683760,16880,16880,16890,16840,12648
20240104,091100,3295264740,16870,16890,16920,16870,31853
20240104,091000,2757112190,16890,16840,16900,16840,19378
20240104,090900,2430263180,16850,16840,16850,16820,13141
20240104,090800,2209026940,16850,16710,16850,16710,18529
20240104,090700,1897707690,16710,16740,16750,16700,9555
20240104,090600,1737881810,16750,16790,16790,16750,8663
20240104,090500,1592588920,16790,16800,16800,16740,18516
20240104,090400,1282200190,16800,16760,16830,16750,21057
20240104,090300,928481640,16750,16710,16750,16680,9419
20240104,090200,771008270,16710,16570,16720,16550,13657
20240104,090100,543594910,16570,16530,16620,16510,5841
20240104,090000,446846630,16520,16600,16640,16500,25604