stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,200700,63133979820,17700,17700,17700,17700,38521
20240105,200600,63133979820,17700,17700,17700,17700,0
20240105,200500,63133979820,17700,17700,17700,17700,0
20240105,200400,63133979820,17700,17700,17700,17700,0
20240105,200300,63133979820,17700,17700,17700,17700,0
20240105,200200,63133979820,17700,17700,17700,17700,0
20240105,200100,63133979820,17700,17700,17700,17700,0
20240105,200000,63133979820,17700,17700,17700,17700,0
20240105,195900,63133979820,17700,17700,17700,17700,0
20240105,195800,63133979820,17700,17700,17700,17700,0
20240105,195700,63133979820,17700,17700,17700,17700,0
20240105,195600,63133979820,17700,17700,17700,17700,0
20240105,195500,63133979820,17700,17700,17700,17700,0
20240105,195400,63133979820,17700,17700,17700,17700,0
20240105,195300,63133979820,17700,17700,17700,17700,0
20240105,195200,63133979820,17700,17700,17700,17700,0
20240105,195100,63133979820,17700,17700,17700,17700,0
20240105,195000,63133979820,17700,17700,17700,17700,0
20240105,194900,63133979820,17700,17700,17700,17700,0
20240105,194800,63133979820,17700,17700,17700,17700,0
20240105,194700,63133979820,17700,17700,17700,17700,0
20240105,194600,63133979820,17700,17700,17700,17700,0
20240105,194500,63133979820,17700,17700,17700,17700,0
20240105,194400,63133979820,17700,17700,17700,17700,0
20240105,194300,63133979820,17700,17700,17700,17700,0
20240105,194200,63133979820,17700,17700,17700,17700,0
20240105,194100,63133979820,17700,17700,17700,17700,0
20240105,194000,63133979820,17700,17700,17700,17700,0
20240105,193900,63133979820,17700,17700,17700,17700,0
20240105,193800,63133979820,17700,17700,17700,17700,0
20240105,193700,63133979820,17700,17700,17700,17700,38521
20240105,193600,63133979820,17700,17700,17700,17700,0
20240105,193500,63133979820,17700,17700,17700,17700,0
20240105,193400,63133979820,17700,17700,17700,17700,0
20240105,193300,63133979820,17700,17700,17700,17700,0
20240105,193200,63133979820,17700,17700,17700,17700,0
20240105,193100,63133979820,17700,17700,17700,17700,0
20240105,193000,63133979820,17700,17700,17700,17700,0
20240105,192900,63133979820,17700,17700,17700,17700,0
20240105,192800,63133979820,17700,17700,17700,17700,0
20240105,192700,63133979820,17700,17700,17700,17700,0
20240105,192600,63133979820,17700,17700,17700,17700,0
20240105,192500,63133979820,17700,17700,17700,17700,0
20240105,192400,63133979820,17700,17700,17700,17700,0
20240105,192300,63133979820,17700,17700,17700,17700,0
20240105,192200,63133979820,17700,17700,17700,17700,0
20240105,192100,63133979820,17700,17700,17700,17700,0
20240105,192000,63133979820,17700,17700,17700,17700,0
20240105,191900,63133979820,17700,17700,17700,17700,0
20240105,191800,63133979820,17700,17700,17700,17700,0
20240105,191700,63133979820,17700,17700,17700,17700,0
20240105,191600,63133979820,17700,17700,17700,17700,0
20240105,191500,63133979820,17700,17700,17700,17700,0
20240105,191400,63133979820,17700,17700,17700,17700,0
20240105,191300,63133979820,17700,17700,17700,17700,0
20240105,191200,63133979820,17700,17700,17700,17700,0
20240105,191100,63133979820,17700,17700,17700,17700,0
20240105,191000,63133979820,17700,17700,17700,17700,0
20240105,190900,63133979820,17700,17700,17700,17700,0
20240105,190800,63133979820,17700,17700,17700,17700,0
20240105,190700,63133979820,17700,17700,17700,17700,38521
20240105,190600,63133979820,17700,17700,17700,17700,0
20240105,190500,63133979820,17700,17700,17700,17700,0
20240105,190400,63133979820,17700,17700,17700,17700,0
20240105,190300,63133979820,17700,17700,17700,17700,0
20240105,190200,63133979820,17700,17700,17700,17700,0
20240105,190100,63133979820,17700,17700,17700,17700,0
20240105,190000,63133979820,17700,17700,17700,17700,0
20240105,185900,63133979820,17700,17700,17700,17700,0
20240105,185800,63133979820,17700,17700,17700,17700,0
20240105,185700,63133979820,17700,17700,17700,17700,0
20240105,185600,63133979820,17700,17700,17700,17700,0
20240105,185500,63133979820,17700,17700,17700,17700,0
20240105,185400,63133979820,17700,17700,17700,17700,0
20240105,185300,63133979820,17700,17700,17700,17700,0
20240105,185200,63133979820,17700,17700,17700,17700,0
20240105,185100,63133979820,17700,17700,17700,17700,0
20240105,185000,63133979820,17700,17700,17700,17700,0
20240105,184900,63133979820,17700,17700,17700,17700,0
20240105,184800,63133979820,17700,17700,17700,17700,0
20240105,184700,63133979820,17700,17700,17700,17700,0
20240105,184600,63133979820,17700,17700,17700,17700,0
20240105,184500,63133979820,17700,17700,17700,17700,0
20240105,184400,63133979820,17700,17700,17700,17700,0
20240105,184300,63133979820,17700,17700,17700,17700,0
20240105,184200,63133979820,17700,17700,17700,17700,0
20240105,184100,63133979820,17700,17700,17700,17700,0
20240105,184000,63133979820,17700,17700,17700,17700,0
20240105,183900,63133979820,17700,17700,17700,17700,0
20240105,183800,63133979820,17700,17700,17700,17700,0
20240105,183700,63133979820,17700,17700,17700,17700,38521
20240105,183600,63133979820,17700,17700,17700,17700,0
20240105,183500,63133979820,17700,17700,17700,17700,0
20240105,183400,63133979820,17700,17700,17700,17700,0
20240105,183300,63133979820,17700,17700,17700,17700,0
20240105,183200,63133979820,17700,17700,17700,17700,0
20240105,183100,63133979820,17700,17700,17700,17700,0
20240105,183000,63133979820,17700,17700,17700,17700,0
20240105,182900,63133979820,17700,17700,17700,17700,0
20240105,182800,63133979820,17700,17700,17700,17700,0
20240105,182700,63133979820,17700,17700,17700,17700,0
20240105,182600,63133979820,17700,17700,17700,17700,0
20240105,182500,63133979820,17700,17700,17700,17700,0
20240105,182400,63133979820,17700,17700,17700,17700,0
20240105,182300,63133979820,17700,17700,17700,17700,0
20240105,182200,63133979820,17700,17700,17700,17700,0
20240105,182100,63133979820,17700,17700,17700,17700,0
20240105,182000,63133979820,17700,17700,17700,17700,0
20240105,181900,63133979820,17700,17700,17700,17700,0
20240105,181800,63133979820,17700,17700,17700,17700,0
20240105,181700,63133979820,17700,17700,17700,17700,0
20240105,181600,63133979820,17700,17700,17700,17700,0
20240105,181500,63133979820,17700,17700,17700,17700,0
20240105,181400,63133979820,17700,17700,17700,17700,0
20240105,181300,63133979820,17700,17700,17700,17700,0
20240105,181200,63133979820,17700,17700,17700,17700,0
20240105,181100,63133979820,17700,17700,17700,17700,0
20240105,181000,63133979820,17700,17700,17700,17700,0
20240105,180900,63133979820,17700,17700,17700,17700,0
20240105,180800,63133979820,17700,17700,17700,17700,0
20240105,180700,63133979820,17700,17700,17700,17700,38521
20240105,180600,63133979820,17700,17700,17700,17700,0
20240105,180500,63133979820,17700,17700,17700,17700,0
20240105,180400,63133979820,17700,17700,17700,17700,0
20240105,180300,63133979820,17700,17700,17700,17700,0
20240105,180200,63133979820,17700,17700,17700,17700,0
20240105,180100,63133979820,17700,17700,17700,17700,0
20240105,180000,63133979820,17700,17700,17700,17700,0
20240105,175900,63133979820,17700,17700,17700,17700,0
20240105,175800,63133979820,17700,17700,17700,17700,0
20240105,175700,63133979820,17700,17700,17700,17700,0
20240105,175600,63133979820,17700,17700,17700,17700,0
20240105,175500,63133979820,17700,17700,17700,17700,0
20240105,175400,63133979820,17700,17700,17700,17700,0
20240105,175300,63133979820,17700,17700,17700,17700,0
20240105,175200,63133979820,17700,17700,17700,17700,0
20240105,175100,63133979820,17700,17700,17700,17700,0
20240105,175000,63133979820,17700,17700,17700,17700,0
20240105,174900,63133979820,17700,17700,17700,17700,0
20240105,174800,63133979820,17700,17700,17700,17700,0
20240105,174700,63133979820,17700,17700,17700,17700,0
20240105,174600,63133979820,17700,17700,17700,17700,0
20240105,174500,63133979820,17700,17700,17700,17700,0
20240105,174400,63133979820,17700,17700,17700,17700,0
20240105,174300,63133979820,17700,17700,17700,17700,0
20240105,174200,63133979820,17700,17700,17700,17700,0
20240105,174100,63133979820,17700,17700,17700,17700,0
20240105,174000,63133979820,17700,17700,17700,17700,0
20240105,173900,63133979820,17700,17700,17700,17700,0
20240105,173800,63133979820,17700,17700,17700,17700,0
20240105,173700,63133979820,17700,17700,17700,17700,38521
20240105,173600,63133979820,17700,17700,17700,17700,0
20240105,173500,63133979820,17700,17700,17700,17700,0
20240105,173400,63133979820,17700,17700,17700,17700,0
20240105,173300,63133979820,17700,17700,17700,17700,0
20240105,173200,63133979820,17700,17700,17700,17700,0
20240105,173100,63133979820,17700,17700,17700,17700,0
20240105,173000,63133979820,17700,17700,17700,17700,0
20240105,172900,63133979820,17700,17700,17700,17700,0
20240105,172800,63133979820,17700,17700,17700,17700,0
20240105,172700,63133979820,17700,17700,17700,17700,0
20240105,172600,63133979820,17700,17700,17700,17700,0
20240105,172500,63133979820,17700,17700,17700,17700,0
20240105,172400,63133979820,17700,17700,17700,17700,0
20240105,172300,63133979820,17700,17700,17700,17700,0
20240105,172200,63133979820,17700,17700,17700,17700,0
20240105,172100,63133979820,17700,17700,17700,17700,0
20240105,172000,63133979820,17700,17700,17700,17700,0
20240105,171900,63133979820,17700,17700,17700,17700,0
20240105,171800,63133979820,17700,17700,17700,17700,0
20240105,171700,63133979820,17700,17700,17700,17700,0
20240105,171600,63133979820,17700,17700,17700,17700,0
20240105,171500,63133979820,17700,17700,17700,17700,0
20240105,171400,63133979820,17700,17700,17700,17700,0
20240105,171300,63133979820,17700,17700,17700,17700,0
20240105,171200,63133979820,17700,17700,17700,17700,0
20240105,171100,63133979820,17700,17700,17700,17700,0
20240105,171000,63133979820,17700,17700,17700,17700,0
20240105,170900,63133979820,17700,17700,17700,17700,0
20240105,170800,63133979820,17700,17700,17700,17700,0
20240105,170700,63133979820,17700,17700,17700,17700,38521
20240105,170600,63133979820,17700,17700,17700,17700,0
20240105,170500,63133979820,17700,17700,17700,17700,0
20240105,170400,63133979820,17700,17700,17700,17700,0
20240105,170300,63133979820,17700,17700,17700,17700,0
20240105,170200,63133979820,17700,17700,17700,17700,0
20240105,170100,63133979820,17700,17700,17700,17700,0
20240105,170000,63133979820,17700,17700,17700,17700,0
20240105,165900,63133979820,17700,17700,17700,17700,0
20240105,165800,63133979820,17700,17700,17700,17700,0
20240105,165700,63133979820,17700,17700,17700,17700,0
20240105,165600,63133979820,17700,17700,17700,17700,0
20240105,165500,63133979820,17700,17700,17700,17700,0
20240105,165400,63133979820,17700,17700,17700,17700,0
20240105,165300,63133979820,17700,17700,17700,17700,0
20240105,165200,63133979820,17700,17700,17700,17700,0
20240105,165100,63133979820,17700,17700,17700,17700,0
20240105,165000,63133979820,17700,17700,17700,17700,0
20240105,164900,63133979820,17700,17700,17700,17700,0
20240105,164800,63133979820,17700,17700,17700,17700,0
20240105,164700,63133979820,17700,17700,17700,17700,0
20240105,164600,63133979820,17700,17700,17700,17700,0
20240105,164500,63133979820,17700,17700,17700,17700,0
20240105,164400,63133979820,17700,17700,17700,17700,0
20240105,164300,63133979820,17700,17700,17700,17700,0
20240105,164200,63133979820,17700,17700,17700,17700,0
20240105,164100,63133979820,17700,17700,17700,17700,0
20240105,164000,63133979820,17700,17700,17700,17700,0
20240105,163900,63133979820,17700,17700,17700,17700,0
20240105,163800,63133979820,17700,17700,17700,17700,0
20240105,163700,63133979820,17700,17700,17700,17700,38521
20240105,163600,63133979820,17700,17700,17700,17700,0
20240105,163500,63133979820,17700,17700,17700,17700,0
20240105,163400,63133979820,17700,17700,17700,17700,0
20240105,163300,63133979820,17700,17700,17700,17700,0
20240105,163200,63133979820,17700,17700,17700,17700,0
20240105,163100,63133979820,17700,17700,17700,17700,0
20240105,163000,63133979820,17700,17700,17700,17700,0
20240105,162900,63133979820,17700,17700,17700,17700,0
20240105,162800,63133979820,17700,17700,17700,17700,0
20240105,162700,63133979820,17700,17700,17700,17700,0
20240105,162600,63133979820,17700,17700,17700,17700,0
20240105,162500,63133979820,17700,17700,17700,17700,0
20240105,162400,63133979820,17700,17700,17700,17700,0
20240105,162300,63133979820,17700,17700,17700,17700,0
20240105,162200,63133979820,17700,17700,17700,17700,0
20240105,162100,63133979820,17700,17700,17700,17700,0
20240105,162000,63133979820,17700,17700,17700,17700,0
20240105,161900,63133979820,17700,17700,17700,17700,0
20240105,161800,63133979820,17700,17700,17700,17700,0
20240105,161700,63133979820,17700,17700,17700,17700,0
20240105,161600,63133979820,17700,17700,17700,17700,0
20240105,161500,63133979820,17700,17700,17700,17700,0
20240105,161400,63133979820,17700,17700,17700,17700,0
20240105,161300,63133979820,17700,17700,17700,17700,0
20240105,161200,63133979820,17700,17700,17700,17700,0
20240105,161100,63133979820,17700,17700,17700,17700,0
20240105,161000,63133979820,17700,17700,17700,17700,0
20240105,160900,63133979820,17700,17700,17700,17700,0
20240105,160800,63133979820,17700,17700,17700,17700,0
20240105,160700,63133979820,17700,17700,17700,17700,38521
20240105,160600,63133979820,17700,17700,17700,17700,0
20240105,160500,63133979820,17700,17700,17700,17700,0
20240105,160400,63133979820,17700,17700,17700,17700,0
20240105,160300,63133979820,17700,17700,17700,17700,0
20240105,160200,63133979820,17700,17700,17700,17700,0
20240105,160100,63133979820,17700,17700,17700,17700,0
20240105,160000,63133979820,17700,17700,17700,17700,0
20240105,155900,63133979820,17700,17700,17700,17700,0
20240105,155800,63133979820,17700,17700,17700,17700,0
20240105,155700,63133979820,17700,17700,17700,17700,0
20240105,155600,63133979820,17700,17700,17700,17700,0
20240105,155500,63133979820,17700,17700,17700,17700,0
20240105,155400,63133979820,17700,17700,17700,17700,0
20240105,155300,63133979820,17700,17700,17700,17700,0
20240105,155200,63133979820,17700,17700,17700,17700,0
20240105,155100,63133979820,17700,17700,17700,17700,0
20240105,155000,63133979820,17700,17700,17700,17700,0
20240105,154900,63133979820,17700,17700,17700,17700,0
20240105,154800,63133979820,17700,17700,17700,17700,0
20240105,154700,63133979820,17700,17700,17700,17700,0
20240105,154600,63133979820,17700,17700,17700,17700,0
20240105,154500,63133979820,17700,17700,17700,17700,0
20240105,154400,63133979820,17700,17700,17700,17700,0
20240105,154300,63133979820,17700,17700,17700,17700,0
20240105,154200,63133979820,17700,17700,17700,17700,0
20240105,154100,63133979820,17700,17700,17700,17700,0
20240105,154000,63133979820,17700,17700,17700,17700,0
20240105,153900,63133979820,17700,17700,17700,17700,0
20240105,153800,63133979820,17700,17700,17700,17700,0
20240105,153700,63133979820,17700,17700,17700,17700,38521
20240105,153600,63133979820,17700,17700,17700,17700,0
20240105,153500,63133979820,17700,17700,17700,17700,0
20240105,153400,63133979820,17700,17700,17700,17700,0
20240105,153300,63133979820,17700,17700,17700,17700,0
20240105,153200,63133979820,17700,17700,17700,17700,0
20240105,153100,63133979820,17700,17700,17700,17700,0
20240105,153000,63133979820,17700,17700,17700,17700,38521
20240105,152900,62452158120,17650,17650,17650,17650,0
20240105,152800,62452158120,17650,17650,17650,17650,0
20240105,152700,62452158120,17650,17650,17650,17650,0
20240105,152600,62452158120,17650,17650,17650,17650,0
20240105,152500,62452158120,17650,17650,17650,17650,0
20240105,152400,62452158120,17650,17650,17650,17650,0
20240105,152300,62452158120,17650,17650,17650,17650,0
20240105,152200,62452158120,17650,17650,17650,17650,0
20240105,152100,62452158120,17650,17650,17650,17650,0
20240105,152000,62452158120,17650,17650,17650,17650,0
20240105,151900,62452158120,17650,17590,17660,17570,8640
20240105,151800,62300132620,17570,17670,17680,17570,16438
20240105,151700,62010504960,17670,17680,17690,17660,5854
20240105,151600,61907034230,17690,17690,17690,17680,2559
20240105,151500,61861787150,17680,17670,17680,17660,3436
20240105,151400,61801048080,17670,17660,17680,17660,4722
20240105,151300,61717616490,17650,17650,17660,17650,2863
20240105,151200,61667062490,17650,17660,17670,17650,3370
20240105,151100,61607560830,17660,17690,17690,17660,4014
20240105,151000,61536611550,17690,17720,17720,17690,4269
20240105,150900,61461038550,17710,17750,17750,17710,5027
20240105,150800,61371911400,17750,17760,17770,17740,8187
20240105,150700,61226551920,17770,17760,17780,17750,13571
20240105,150600,60985396750,17760,17720,17770,17720,19873
20240105,150500,60632667980,17730,17670,17750,17670,21521
20240105,150400,60251412050,17680,17670,17680,17660,3400
20240105,150300,60191331120,17670,17650,17670,17650,4251
20240105,150200,60116246990,17650,17620,17650,17620,4073
20240105,150100,60044401030,17630,17640,17640,17620,2457
20240105,150000,60001081900,17640,17610,17650,17600,5159
20240105,145900,59910224520,17610,17670,17670,17610,7745
20240105,145800,59773601110,17670,17680,17700,17670,5289
20240105,145700,59680086770,17680,17670,17690,17670,6446
20240105,145600,59566110570,17670,17690,17690,17660,2580
20240105,145500,59520510670,17680,17680,17690,17670,3401
20240105,145400,59460381820,17680,17700,17710,17670,4004
20240105,145300,59389582330,17710,17640,17720,17620,18108
20240105,145200,59069437640,17650,17620,17680,17610,10546
20240105,145100,58883294670,17610,17610,17620,17600,3821
20240105,145000,58816036760,17610,17610,17610,17600,2899
20240105,144900,58765000620,17610,17620,17630,17610,1528
20240105,144800,58738083320,17620,17610,17620,17600,3017
20240105,144700,58684953250,17610,17620,17620,17600,2748
20240105,144600,58636571910,17620,17620,17630,17600,1913
20240105,144500,58602879990,17620,17640,17640,17620,1622
20240105,144400,58574291670,17640,17640,17640,17620,1181
20240105,144300,58553476390,17640,17580,17650,17580,9343
20240105,144200,58388981820,17590,17580,17600,17570,1370
20240105,144100,58364884670,17580,17570,17600,17570,4426
20240105,144000,58287040840,17560,17550,17560,17550,1758
20240105,143900,58256181470,17550,17560,17560,17540,5283
20240105,143800,58163470610,17550,17550,17560,17550,1639
20240105,143700,58134705580,17560,17570,17580,17550,5937
20240105,143600,58030462430,17570,17580,17580,17570,1678
20240105,143500,58000977200,17570,17580,17590,17570,2125
20240105,143400,57963622320,17580,17590,17600,17580,3423
20240105,143300,57903419530,17580,17580,17590,17580,1410
20240105,143200,57878628180,17580,17590,17600,17580,3408
20240105,143100,57818692550,17590,17590,17600,17580,2992
20240105,143000,57766055190,17600,17620,17630,17600,3587
20240105,142900,57702886710,17620,17620,17630,17610,4785
20240105,142800,57618562630,17610,17630,17640,17610,3214
20240105,142700,57561914440,17630,17650,17660,17630,5702
20240105,142600,57461306610,17660,17660,17680,17660,6287
20240105,142500,57350225470,17660,17650,17670,17640,2905
20240105,142400,57298944000,17650,17620,17650,17620,1899
20240105,142300,57265456530,17620,17630,17640,17620,3363
20240105,142200,57206167800,17630,17640,17640,17610,1434
20240105,142100,57180897430,17640,17650,17660,17640,2465
20240105,142000,57137393760,17650,17660,17670,17650,6268
20240105,141900,57026701570,17650,17630,17660,17620,4463
20240105,141800,56947931170,17640,17600,17640,17590,7562
20240105,141700,56814790810,17600,17570,17610,17560,7170
20240105,141600,56688657940,17570,17560,17580,17560,1784
20240105,141500,56657317860,17560,17560,17570,17560,1379
20240105,141400,56633094190,17570,17560,17570,17560,1417
20240105,141300,56608210380,17560,17570,17580,17550,1617
20240105,141200,56579804980,17570,17570,17580,17560,833
20240105,141100,56565168750,17550,17530,17550,17530,2936
20240105,141000,56513654660,17530,17540,17540,17520,900
20240105,140900,56497884350,17540,17530,17540,17520,1079
20240105,140800,56478967630,17530,17530,17530,17510,6631
20240105,140700,56362786630,17530,17540,17540,17530,1547
20240105,140600,56335665580,17540,17530,17550,17520,3764
20240105,140500,56269674410,17530,17560,17560,17520,14596
20240105,140400,56013680440,17560,17560,17570,17560,1867
20240105,140300,55980895200,17570,17560,17570,17560,666
20240105,140200,55969197840,17570,17570,17580,17560,864
20240105,140100,55954020880,17580,17570,17580,17570,1253
20240105,140000,55932003240,17570,17570,17570,17570,244
20240105,135900,55927716160,17570,17590,17590,17570,2102
20240105,135800,55890762280,17590,17590,17600,17580,2206
20240105,135700,55851968930,17600,17600,17610,17600,1275
20240105,135600,55829527240,17600,17590,17610,17590,1811
20240105,135500,55797651220,17590,17610,17610,17590,849
20240105,135400,55782709660,17620,17630,17640,17600,9870
20240105,135300,55608905250,17620,17650,17660,17610,3364
20240105,135200,55549609450,17650,17650,17650,17640,3084
20240105,135100,55495182610,17650,17650,17650,17640,1257
20240105,135000,55473000200,17650,17650,17650,17630,901
20240105,134900,55457102010,17650,17600,17670,17600,3940
20240105,134800,55387584880,17620,17600,17660,17590,9739
20240105,134700,55215880810,17590,17610,17610,17590,2073
20240105,134600,55179391740,17610,17620,17620,17610,1458
20240105,134500,55153703890,17620,17630,17630,17620,4099
20240105,134400,55081460980,17630,17620,17630,17610,1757
20240105,134300,55050506510,17610,17590,17610,17580,3478
20240105,134200,54989315040,17590,17560,17590,17550,1654
20240105,134100,54960263530,17550,17550,17560,17540,1674
20240105,134000,54930877240,17550,17530,17550,17520,961
20240105,133900,54914028630,17550,17520,17550,17520,2220
20240105,133800,54875108000,17530,17530,17540,17520,897
20240105,133700,54859390540,17530,17530,17540,17520,997
20240105,133600,54841914660,17520,17530,17530,17510,994
20240105,133500,54824498510,17530,17600,17600,17530,2246
20240105,133400,54785055410,17600,17600,17610,17600,2293
20240105,133300,54744698600,17600,17590,17610,17590,552
20240105,133200,54734985400,17590,17600,17610,17590,2148
20240105,133100,54697171020,17600,17620,17630,17590,2319
20240105,133000,54656344400,17620,17610,17630,17610,1859
20240105,132900,54623594650,17610,17630,17630,17600,2957
20240105,132800,54571499280,17630,17600,17630,17600,2267
20240105,132700,54531548390,17600,17560,17630,17560,3154
20240105,132600,54476022100,17550,17490,17560,17490,4434
20240105,132500,54398297660,17490,17500,17500,17490,3632
20240105,132400,54334749620,17500,17540,17540,17500,3756
20240105,132300,54268980270,17540,17530,17540,17520,3689
20240105,132200,54204335400,17530,17540,17550,17530,1518
20240105,132100,54177717290,17550,17570,17570,17540,603
20240105,132000,54167134740,17570,17530,17580,17530,4367
20240105,131900,54090461670,17540,17530,17540,17520,516
20240105,131800,54081419540,17530,17540,17540,17530,2418
20240105,131700,54039027140,17530,17540,17540,17530,1937
20240105,131600,54005063780,17550,17550,17560,17550,755
20240105,131500,53991809380,17560,17540,17560,17530,2354
20240105,131400,53950511060,17540,17530,17550,17530,2111
20240105,131300,53913481010,17540,17530,17540,17520,2312
20240105,131200,53872955940,17530,17540,17540,17520,4111
20240105,131100,53800891440,17540,17540,17560,17540,1127
20240105,131000,53781121020,17540,17560,17560,17530,3426
20240105,130900,53721019920,17550,17610,17610,17550,2443
20240105,130800,53678085000,17610,17610,17620,17610,1191
20240105,130700,53657111360,17610,17660,17660,17610,4427
20240105,130600,53579030160,17660,17690,17700,17660,4246
20240105,130500,53503953880,17690,17670,17700,17660,4871
20240105,130400,53417814010,17660,17680,17680,17650,2717
20240105,130300,53369827960,17680,17600,17740,17600,33271
20240105,130200,52781917810,17600,17580,17600,17570,1349
20240105,130100,52758198780,17580,17560,17580,17550,1358
20240105,130000,52734352510,17560,17540,17570,17530,1132
20240105,125900,52714484630,17540,17550,17610,17530,5542
20240105,125800,52617013430,17550,17500,17550,17500,2352
20240105,125700,52575786620,17490,17490,17500,17490,3502
20240105,125600,52514522020,17490,17480,17490,17470,2384
20240105,125500,52472840990,17480,17490,17490,17460,2012
20240105,125400,52437689670,17490,17520,17520,17470,8305
20240105,125300,52292402450,17520,17530,17540,17520,2071
20240105,125200,52256091250,17530,17560,17560,17530,3346
20240105,125100,52197386170,17560,17570,17570,17550,2116
20240105,125000,52160230530,17570,17580,17600,17560,4952
20240105,124900,52073207550,17580,17590,17600,17570,540
20240105,124800,52063712760,17590,17610,17630,17590,3864
20240105,124700,51995691820,17600,17600,17630,17590,1880
20240105,124600,51962581920,17600,17580,17600,17580,2091
20240105,124500,51925802140,17590,17580,17590,17580,1369
20240105,124400,51901728260,17580,17570,17590,17570,2372
20240105,124300,51860031880,17570,17580,17580,17570,435
20240105,124200,51852387330,17570,17580,17590,17570,1346
20240105,124100,51828723000,17580,17580,17590,17580,2108
20240105,124000,51791646150,17580,17580,17590,17570,1050
20240105,123900,51773191810,17580,17590,17590,17570,1567
20240105,123800,51745646630,17580,17580,17590,17570,658
20240105,123700,51734080780,17580,17570,17590,17560,1245
20240105,123600,51712198380,17560,17560,17570,17560,682
20240105,123500,51700218460,17560,17560,17570,17560,3230
20240105,123400,51643482240,17570,17560,17570,17560,1245
20240105,123300,51621607920,17570,17560,17570,17560,1665
20240105,123200,51592357910,17560,17600,17600,17560,2352
20240105,123100,51551014770,17590,17590,17600,17590,2220
20240105,123000,51511951260,17590,17620,17620,17570,4622
20240105,122900,51430598290,17600,17540,17650,17540,27282
20240105,122800,50950345720,17540,17530,17550,17520,4001
20240105,122700,50880170530,17530,17520,17530,17510,1781
20240105,122600,50848969460,17520,17520,17520,17510,503
20240105,122500,50840161370,17520,17520,17530,17520,1490
20240105,122400,50814051140,17520,17520,17530,17520,1327
20240105,122300,50790801990,17520,17530,17530,17510,1577
20240105,122200,50763176340,17530,17500,17530,17500,304
20240105,122100,50757852820,17510,17510,17520,17500,331
20240105,122000,50752058420,17510,17510,17530,17500,2994
20240105,121900,50699608960,17520,17520,17530,17510,896
20240105,121800,50683912630,17520,17520,17520,17520,970
20240105,121700,50666918230,17520,17520,17530,17520,866
20240105,121600,50651743550,17520,17530,17530,17520,1579
20240105,121500,50624070890,17530,17560,17560,17520,1213
20240105,121400,50602798610,17560,17550,17560,17530,1882
20240105,121300,50569778740,17550,17470,17550,17470,7009
20240105,121200,50447022870,17470,17460,17480,17460,1223
20240105,121100,50425656930,17460,17450,17460,17450,589
20240105,121000,50415378550,17450,17450,17480,17440,1475
20240105,120900,50389622000,17450,17450,17460,17440,1132
20240105,120800,50369869510,17450,17460,17460,17450,571
20240105,120700,50359904200,17470,17460,17470,17460,2237
20240105,120600,50320828290,17450,17450,17460,17450,430
20240105,120500,50313324490,17460,17490,17490,17460,4247
20240105,120400,50239094050,17490,17490,17490,17480,1852
20240105,120300,50206705040,17480,17450,17480,17450,1025
20240105,120200,50188792680,17470,17440,17470,17440,540
20240105,120100,50179371900,17450,17450,17460,17450,1499
20240105,120000,50153211340,17450,17420,17450,17420,660
20240105,115900,50141703880,17420,17470,17490,17420,3910
20240105,115800,50073439350,17460,17450,17490,17450,1605
20240105,115700,50045400410,17440,17480,17480,17440,2495
20240105,115600,50001826200,17480,17460,17490,17460,3337
20240105,115500,49943501950,17460,17420,17460,17420,1390
20240105,115400,49919267270,17420,17430,17430,17410,481
20240105,115300,49910891620,17430,17410,17440,17410,2138
20240105,115200,49873628150,17410,17380,17410,17360,910
20240105,115100,49857817980,17390,17450,17460,17390,6033
20240105,115000,49752623880,17450,17410,17450,17400,1488
20240105,114900,49726684580,17410,17410,17440,17400,2184
20240105,114800,49688638680,17410,17380,17410,17380,3329
20240105,114700,49630741670,17380,17360,17390,17350,1473
20240105,114600,49605145590,17350,17320,17350,17310,3014
20240105,114500,49552896300,17320,17330,17330,17310,8398
20240105,114400,49407453110,17320,17350,17350,17320,4097
20240105,114300,49336444170,17350,17370,17370,17350,5324
20240105,114200,49244053160,17360,17350,17370,17350,2034
20240105,114100,49208747200,17350,17370,17370,17350,3552
20240105,114000,49147080850,17370,17400,17400,17370,2113
20240105,113900,49110368290,17390,17390,17400,17380,2046
20240105,113800,49074797830,17390,17380,17390,17380,3242
20240105,113700,49018437100,17390,17410,17410,17370,1568
20240105,113600,48991182330,17400,17410,17420,17400,3672
20240105,113500,48927264320,17410,17420,17430,17410,2326
20240105,113400,48886760800,17430,17420,17430,17420,1098
20240105,113300,48867632910,17420,17410,17420,17410,584
20240105,113200,48857461000,17410,17460,17460,17410,2126
20240105,113100,48820411860,17440,17410,17460,17410,2861
20240105,113000,48770536720,17410,17460,17460,17410,5144
20240105,112900,48680814240,17470,17480,17480,17460,2819
20240105,112800,48631576020,17480,17510,17510,17470,2660
20240105,112700,48585072180,17500,17480,17540,17480,5289
20240105,112600,48492445620,17490,17500,17500,17480,2051
20240105,112500,48456571950,17510,17530,17530,17500,4281
20240105,112400,48381598600,17520,17530,17530,17500,5840
20240105,112300,48279308970,17530,17500,17530,17500,2954
20240105,112200,48227599780,17510,17490,17510,17480,3550
20240105,112100,48165474520,17490,17470,17490,17450,1873
20240105,112000,48132750340,17470,17440,17510,17440,4655
20240105,111900,48051441160,17440,17400,17480,17390,6867
20240105,111800,47931616520,17370,17400,17410,17330,28568
20240105,111700,47435332660,17400,17420,17420,17400,6280
20240105,111600,47326036670,17420,17420,17430,17410,7636
20240105,111500,47193055160,17420,17430,17430,17420,5293
20240105,111400,47100844600,17420,17450,17450,17420,6372
20240105,111300,46989759670,17450,17460,17470,17450,2377
20240105,111200,46948272750,17470,17450,17470,17440,3469
20240105,111100,46887717020,17440,17460,17460,17440,4809
20240105,111000,46803795080,17470,17470,17470,17460,3983
20240105,110900,46734241360,17470,17470,17470,17450,2633
20240105,110800,46688277210,17460,17470,17480,17450,3653
20240105,110700,46624490160,17480,17470,17480,17460,6126
20240105,110600,46517496040,17470,17470,17490,17470,2690
20240105,110500,46470486550,17470,17490,17490,17460,7060
20240105,110400,46347123670,17490,17510,17510,17480,2172
20240105,110300,46309132340,17500,17500,17520,17490,3608
20240105,110200,46245972930,17490,17510,17510,17490,5170
20240105,110100,46155506430,17510,17500,17510,17500,1432
20240105,110000,46130445330,17510,17510,17510,17490,2543
20240105,105900,46085944110,17490,17520,17520,17490,4056
20240105,105800,46014950670,17520,17530,17540,17510,4484
20240105,105700,45936383090,17530,17520,17530,17520,556
20240105,105600,45926637960,17520,17520,17530,17510,1624
20240105,105500,45898190850,17530,17510,17530,17510,1996
20240105,105400,45863227190,17510,17510,17540,17510,2712
20240105,105300,45815723390,17510,17500,17510,17480,4667
20240105,105200,45734076450,17490,17510,17510,17490,8196
20240105,105100,45590651890,17520,17540,17540,17510,3914
20240105,105000,45522063370,17540,17540,17550,17530,3798
20240105,104900,45455452150,17550,17550,17570,17540,5904
20240105,104800,45351844090,17550,17520,17560,17520,2184
20240105,104700,45313543120,17530,17510,17540,17510,4766
20240105,104600,45230007670,17510,17510,17540,17500,5348
20240105,104500,45136320150,17510,17500,17520,17480,19587
20240105,104400,44793651990,17500,17500,17530,17500,20026
20240105,104300,44443082770,17500,17520,17530,17500,17947
20240105,104200,44128826700,17520,17540,17560,17520,9892
20240105,104100,43955349670,17550,17560,17590,17540,18698
20240105,104000,43627049800,17560,17600,17600,17560,24404
20240105,103900,43198088370,17600,17630,17630,17600,2319
20240105,103800,43157259150,17630,17610,17640,17600,7623
20240105,103700,43022898260,17620,17610,17620,17600,3417
20240105,103600,42962723730,17620,17620,17620,17610,1259
20240105,103500,42940545370,17620,17590,17630,17590,3011
20240105,103400,42887537210,17600,17610,17620,17600,8607
20240105,103300,42735991460,17620,17630,17630,17600,10872
20240105,103200,42544519950,17630,17660,17660,17630,6043
20240105,103100,42437901010,17670,17660,17670,17650,2363
20240105,103000,42396173660,17660,17680,17690,17660,5550
20240105,102900,42298093440,17680,17670,17700,17660,3471
20240105,102800,42236718780,17680,17650,17680,17650,4614
20240105,102700,42155239800,17650,17640,17670,17640,3692
20240105,102600,42090059990,17640,17640,17660,17630,6819
20240105,102500,41969790350,17650,17650,17660,17640,3131
20240105,102400,41914529150,17650,17690,17690,17650,4252
20240105,102300,41839424720,17690,17690,17700,17690,6075
20240105,102200,41731951500,17700,17690,17710,17670,8114
20240105,102100,41588447440,17690,17670,17700,17670,3270
20240105,102000,41530647380,17670,17710,17710,17670,7291
20240105,101900,41401696550,17710,17740,17740,17710,5873
20240105,101800,41297594860,17740,17740,17750,17730,3861
20240105,101700,41229103340,17750,17790,17800,17740,5473
20240105,101600,41131850970,17790,17780,17800,17770,3254
20240105,101500,41073978160,17780,17770,17790,17770,2491
20240105,101400,41029698920,17770,17790,17800,17770,2816
20240105,101300,40979624290,17800,17770,17800,17770,2016
20240105,101200,40943774130,17780,17790,17800,17770,4197
20240105,101100,40869114560,17790,17780,17800,17770,5627
20240105,101000,40769035660,17780,17750,17800,17740,6224
20240105,100900,40658428560,17740,17650,17740,17650,7905
20240105,100800,40518568760,17660,17690,17690,17650,6669
20240105,100700,40400742910,17680,17690,17700,17650,23172
20240105,100600,39991340260,17690,17710,17710,17690,10967
20240105,100500,39797254820,17710,17730,17740,17710,8063
20240105,100400,39654405830,17740,17740,17740,17720,10812
20240105,100300,39462740030,17740,17740,17750,17730,4029
20240105,100200,39391263500,17740,17750,17770,17740,4114
20240105,100100,39318218860,17750,17800,17800,17750,5901
20240105,100000,39213357690,17800,17790,17810,17780,6114
20240105,095900,39104561840,17800,17740,17820,17740,8908
20240105,095800,38946249460,17750,17740,17760,17720,5495
20240105,095700,38848764830,17740,17710,17810,17700,12695
20240105,095600,38623512970,17700,17760,17760,17700,17370
20240105,095500,38315562550,17750,17850,17860,17750,26532
20240105,095400,37843660170,17850,17800,17850,17770,17254
20240105,095300,37536748380,17820,17910,17910,17770,42730
20240105,095200,36774536550,17910,17980,17990,17910,29237
20240105,095100,36249846870,17970,17980,18070,17950,33209
20240105,095000,35651627790,17980,17980,18000,17960,11980
20240105,094900,35436214230,17990,18040,18040,17980,33604
20240105,094800,34830847230,18040,17970,18050,17960,39768
20240105,094700,34114512520,17970,17990,18000,17900,22226
20240105,094600,33715858460,17990,17980,18020,17970,58920
20240105,094500,32655396210,17970,17890,18000,17890,36723
20240105,094400,31995257540,17890,17890,17990,17880,44741
20240105,094300,31192353010,17900,17920,17940,17880,26008
20240105,094200,30726401270,17910,17820,17930,17800,29106
20240105,094100,30205931030,17820,17820,17840,17770,17706
20240105,094000,29890751240,17810,17880,17880,17810,25472
20240105,093900,29436179840,17870,17800,17880,17790,24106
20240105,093800,29006153070,17800,17780,17840,17770,16493
20240105,093700,28712673640,17760,17700,17790,17690,17402
20240105,093600,28403506020,17700,17690,17710,17680,3538
20240105,093500,28340898680,17690,17680,17700,17670,8301
20240105,093400,28194078960,17680,17680,17700,17670,5362
20240105,093300,28099274550,17680,17700,17710,17680,6176
20240105,093200,27989992760,17700,17700,17710,17680,4880
20240105,093100,27903646350,17690,17730,17800,17670,14231
20240105,093000,27650923280,17730,17610,17730,17570,16964
20240105,092900,27351948080,17610,17640,17640,17590,13723
20240105,092800,27110234270,17640,17620,17650,17620,7299
20240105,092700,26981491010,17620,17580,17650,17580,10691
20240105,092600,26793171330,17590,17570,17590,17540,19237
20240105,092500,26455300860,17570,17710,17730,17570,19777
20240105,092400,26106777830,17710,17580,17710,17570,13888
20240105,092300,25862216380,17580,17690,17700,17570,20933
20240105,092200,25493547530,17690,17640,17700,17620,10875
20240105,092100,25301382040,17640,17670,17690,17600,41679
20240105,092000,24566393920,17680,17780,17780,17670,25176
20240105,091900,24120308320,17780,17860,17910,17780,23725
20240105,091800,23697103350,17860,17790,17890,17750,30420
20240105,091700,23154060520,17760,17820,17830,17730,29266
20240105,091600,22634040670,17820,17890,17900,17810,22739
20240105,091500,22228048840,17900,17820,17920,17790,27377
20240105,091400,21739271100,17820,17830,17860,17750,18910
20240105,091300,21402575950,17850,17740,17850,17620,36755
20240105,091200,20749864830,17740,17860,17880,17570,79241
20240105,091100,19348851390,17850,17850,17990,17810,56200
20240105,091000,18342387020,17850,17840,17850,17740,66672
20240105,090900,17157000390,17840,17800,17920,17800,61516
20240105,090800,16058603780,17800,18120,18140,17800,99331
20240105,090700,14271621470,18130,18050,18150,18000,120875
20240105,090600,12089032230,18040,18160,18210,18040,134275
20240105,090500,9656053920,18160,17800,18180,17800,232664
20240105,090400,5469908050,17810,17870,17910,17770,83284
20240105,090300,3983555880,17880,17740,17890,17670,81192
20240105,090200,2540767600,17760,17470,17760,17460,73604
20240105,090100,1244535270,17490,17430,17490,17360,26431
20240105,090000,783747140,17430,17430,17440,17300,43613