stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,194000,70901722295,3270,3270,3270,3270,95641
20240104,193900,70901722295,3270,3270,3270,3270,0
20240104,193800,70901722295,3270,3270,3270,3270,0
20240104,193700,70901722295,3270,3270,3270,3270,0
20240104,193600,70901722295,3270,3270,3270,3270,0
20240104,193500,70901722295,3270,3270,3270,3270,0
20240104,193400,70901722295,3270,3270,3270,3270,0
20240104,193300,70901722295,3270,3270,3270,3270,0
20240104,193200,70901722295,3270,3270,3270,3270,0
20240104,193100,70901722295,3270,3270,3270,3270,0
20240104,193000,70901722295,3270,3270,3270,3270,0
20240104,192900,70901722295,3270,3270,3270,3270,0
20240104,192800,70901722295,3270,3270,3270,3270,0
20240104,192700,70901722295,3270,3270,3270,3270,0
20240104,192600,70901722295,3270,3270,3270,3270,0
20240104,192500,70901722295,3270,3270,3270,3270,0
20240104,192400,70901722295,3270,3270,3270,3270,0
20240104,192300,70901722295,3270,3270,3270,3270,0
20240104,192200,70901722295,3270,3270,3270,3270,0
20240104,192100,70901722295,3270,3270,3270,3270,0
20240104,192000,70901722295,3270,3270,3270,3270,0
20240104,191900,70901722295,3270,3270,3270,3270,0
20240104,191800,70901722295,3270,3270,3270,3270,0
20240104,191700,70901722295,3270,3270,3270,3270,0
20240104,191600,70901722295,3270,3270,3270,3270,0
20240104,191500,70901722295,3270,3270,3270,3270,0
20240104,191400,70901722295,3270,3270,3270,3270,0
20240104,191300,70901722295,3270,3270,3270,3270,0
20240104,191200,70901722295,3270,3270,3270,3270,0
20240104,191100,70901722295,3270,3270,3270,3270,0
20240104,191000,70901722295,3270,3270,3270,3270,95641
20240104,190900,70901722295,3270,3270,3270,3270,0
20240104,190800,70901722295,3270,3270,3270,3270,0
20240104,190700,70901722295,3270,3270,3270,3270,0
20240104,190600,70901722295,3270,3270,3270,3270,0
20240104,190500,70901722295,3270,3270,3270,3270,0
20240104,190400,70901722295,3270,3270,3270,3270,0
20240104,190300,70901722295,3270,3270,3270,3270,0
20240104,190200,70901722295,3270,3270,3270,3270,0
20240104,190100,70901722295,3270,3270,3270,3270,0
20240104,190000,70901722295,3270,3270,3270,3270,0
20240104,185900,70901722295,3270,3270,3270,3270,0
20240104,185800,70901722295,3270,3270,3270,3270,0
20240104,185700,70901722295,3270,3270,3270,3270,0
20240104,185600,70901722295,3270,3270,3270,3270,0
20240104,185500,70901722295,3270,3270,3270,3270,0
20240104,185400,70901722295,3270,3270,3270,3270,0
20240104,185300,70901722295,3270,3270,3270,3270,0
20240104,185200,70901722295,3270,3270,3270,3270,0
20240104,185100,70901722295,3270,3270,3270,3270,0
20240104,185000,70901722295,3270,3270,3270,3270,0
20240104,184900,70901722295,3270,3270,3270,3270,0
20240104,184800,70901722295,3270,3270,3270,3270,0
20240104,184700,70901722295,3270,3270,3270,3270,0
20240104,184600,70901722295,3270,3270,3270,3270,0
20240104,184500,70901722295,3270,3270,3270,3270,0
20240104,184400,70901722295,3270,3270,3270,3270,0
20240104,184300,70901722295,3270,3270,3270,3270,0
20240104,184200,70901722295,3270,3270,3270,3270,0
20240104,184100,70901722295,3270,3270,3270,3270,0
20240104,184000,70901722295,3270,3270,3270,3270,95641
20240104,183900,70901722295,3270,3270,3270,3270,0
20240104,183800,70901722295,3270,3270,3270,3270,0
20240104,183700,70901722295,3270,3270,3270,3270,0
20240104,183600,70901722295,3270,3270,3270,3270,0
20240104,183500,70901722295,3270,3270,3270,3270,0
20240104,183400,70901722295,3270,3270,3270,3270,0
20240104,183300,70901722295,3270,3270,3270,3270,0
20240104,183200,70901722295,3270,3270,3270,3270,0
20240104,183100,70901722295,3270,3270,3270,3270,0
20240104,183000,70901722295,3270,3270,3270,3270,0
20240104,182900,70901722295,3270,3270,3270,3270,0
20240104,182800,70901722295,3270,3270,3270,3270,0
20240104,182700,70901722295,3270,3270,3270,3270,0
20240104,182600,70901722295,3270,3270,3270,3270,0
20240104,182500,70901722295,3270,3270,3270,3270,0
20240104,182400,70901722295,3270,3270,3270,3270,0
20240104,182300,70901722295,3270,3270,3270,3270,0
20240104,182200,70901722295,3270,3270,3270,3270,0
20240104,182100,70901722295,3270,3270,3270,3270,0
20240104,182000,70901722295,3270,3270,3270,3270,0
20240104,181900,70901722295,3270,3270,3270,3270,0
20240104,181800,70901722295,3270,3270,3270,3270,0
20240104,181700,70901722295,3270,3270,3270,3270,0
20240104,181600,70901722295,3270,3270,3270,3270,0
20240104,181500,70901722295,3270,3270,3270,3270,0
20240104,181400,70901722295,3270,3270,3270,3270,0
20240104,181300,70901722295,3270,3270,3270,3270,0
20240104,181200,70901722295,3270,3270,3270,3270,0
20240104,181100,70901722295,3270,3270,3270,3270,0
20240104,181000,70901722295,3270,3270,3270,3270,95641
20240104,180900,70901722295,3270,3270,3270,3270,0
20240104,180800,70901722295,3270,3270,3270,3270,0
20240104,180700,70901722295,3270,3270,3270,3270,0
20240104,180600,70901722295,3270,3270,3270,3270,0
20240104,180500,70901722295,3270,3270,3270,3270,0
20240104,180400,70901722295,3270,3270,3270,3270,0
20240104,180300,70901722295,3270,3270,3270,3270,0
20240104,180200,70901722295,3270,3270,3270,3270,0
20240104,180100,70901722295,3270,3270,3270,3270,0
20240104,180000,70901722295,3270,3270,3270,3270,0
20240104,175900,70901722295,3270,3270,3270,3270,0
20240104,175800,70901722295,3270,3270,3270,3270,0
20240104,175700,70901722295,3270,3270,3270,3270,0
20240104,175600,70901722295,3270,3270,3270,3270,0
20240104,175500,70901722295,3270,3270,3270,3270,0
20240104,175400,70901722295,3270,3270,3270,3270,0
20240104,175300,70901722295,3270,3270,3270,3270,0
20240104,175200,70901722295,3270,3270,3270,3270,0
20240104,175100,70901722295,3270,3270,3270,3270,0
20240104,175000,70901722295,3270,3270,3270,3270,0
20240104,174900,70901722295,3270,3270,3270,3270,0
20240104,174800,70901722295,3270,3270,3270,3270,0
20240104,174700,70901722295,3270,3270,3270,3270,0
20240104,174600,70901722295,3270,3270,3270,3270,0
20240104,174500,70901722295,3270,3270,3270,3270,0
20240104,174400,70901722295,3270,3270,3270,3270,0
20240104,174300,70901722295,3270,3270,3270,3270,0
20240104,174200,70901722295,3270,3270,3270,3270,0
20240104,174100,70901722295,3270,3270,3270,3270,0
20240104,174000,70901722295,3270,3270,3270,3270,95641
20240104,173900,70901722295,3270,3270,3270,3270,0
20240104,173800,70901722295,3270,3270,3270,3270,0
20240104,173700,70901722295,3270,3270,3270,3270,0
20240104,173600,70901722295,3270,3270,3270,3270,0
20240104,173500,70901722295,3270,3270,3270,3270,0
20240104,173400,70901722295,3270,3270,3270,3270,0
20240104,173300,70901722295,3270,3270,3270,3270,0
20240104,173200,70901722295,3270,3270,3270,3270,0
20240104,173100,70901722295,3270,3270,3270,3270,0
20240104,173000,70901722295,3270,3270,3270,3270,0
20240104,172900,70901722295,3270,3270,3270,3270,0
20240104,172800,70901722295,3270,3270,3270,3270,0
20240104,172700,70901722295,3270,3270,3270,3270,0
20240104,172600,70901722295,3270,3270,3270,3270,0
20240104,172500,70901722295,3270,3270,3270,3270,0
20240104,172400,70901722295,3270,3270,3270,3270,0
20240104,172300,70901722295,3270,3270,3270,3270,0
20240104,172200,70901722295,3270,3270,3270,3270,0
20240104,172100,70901722295,3270,3270,3270,3270,0
20240104,172000,70901722295,3270,3270,3270,3270,0
20240104,171900,70901722295,3270,3270,3270,3270,0
20240104,171800,70901722295,3270,3270,3270,3270,0
20240104,171700,70901722295,3270,3270,3270,3270,0
20240104,171600,70901722295,3270,3270,3270,3270,0
20240104,171500,70901722295,3270,3270,3270,3270,0
20240104,171400,70901722295,3270,3270,3270,3270,0
20240104,171300,70901722295,3270,3270,3270,3270,0
20240104,171200,70901722295,3270,3270,3270,3270,0
20240104,171100,70901722295,3270,3270,3270,3270,0
20240104,171000,70901722295,3270,3270,3270,3270,95641
20240104,170900,70901722295,3270,3270,3270,3270,0
20240104,170800,70901722295,3270,3270,3270,3270,0
20240104,170700,70901722295,3270,3270,3270,3270,0
20240104,170600,70901722295,3270,3270,3270,3270,0
20240104,170500,70901722295,3270,3270,3270,3270,0
20240104,170400,70901722295,3270,3270,3270,3270,0
20240104,170300,70901722295,3270,3270,3270,3270,0
20240104,170200,70901722295,3270,3270,3270,3270,0
20240104,170100,70901722295,3270,3270,3270,3270,0
20240104,170000,70901722295,3270,3270,3270,3270,0
20240104,165900,70901722295,3270,3270,3270,3270,0
20240104,165800,70901722295,3270,3270,3270,3270,0
20240104,165700,70901722295,3270,3270,3270,3270,0
20240104,165600,70901722295,3270,3270,3270,3270,0
20240104,165500,70901722295,3270,3270,3270,3270,0
20240104,165400,70901722295,3270,3270,3270,3270,0
20240104,165300,70901722295,3270,3270,3270,3270,0
20240104,165200,70901722295,3270,3270,3270,3270,0
20240104,165100,70901722295,3270,3270,3270,3270,0
20240104,165000,70901722295,3270,3270,3270,3270,0
20240104,164900,70901722295,3270,3270,3270,3270,0
20240104,164800,70901722295,3270,3270,3270,3270,0
20240104,164700,70901722295,3270,3270,3270,3270,0
20240104,164600,70901722295,3270,3270,3270,3270,0
20240104,164500,70901722295,3270,3270,3270,3270,0
20240104,164400,70901722295,3270,3270,3270,3270,0
20240104,164300,70901722295,3270,3270,3270,3270,0
20240104,164200,70901722295,3270,3270,3270,3270,0
20240104,164100,70901722295,3270,3270,3270,3270,0
20240104,164000,70901722295,3270,3270,3270,3270,95641
20240104,163900,70901722295,3270,3270,3270,3270,0
20240104,163800,70901722295,3270,3270,3270,3270,0
20240104,163700,70901722295,3270,3270,3270,3270,0
20240104,163600,70901722295,3270,3270,3270,3270,0
20240104,163500,70901722295,3270,3270,3270,3270,0
20240104,163400,70901722295,3270,3270,3270,3270,0
20240104,163300,70901722295,3270,3270,3270,3270,0
20240104,163200,70901722295,3270,3270,3270,3270,0
20240104,163100,70901722295,3270,3270,3270,3270,0
20240104,163000,70901722295,3270,3270,3270,3270,0
20240104,162900,70901722295,3270,3270,3270,3270,0
20240104,162800,70901722295,3270,3270,3270,3270,0
20240104,162700,70901722295,3270,3270,3270,3270,0
20240104,162600,70901722295,3270,3270,3270,3270,0
20240104,162500,70901722295,3270,3270,3270,3270,0
20240104,162400,70901722295,3270,3270,3270,3270,0
20240104,162300,70901722295,3270,3270,3270,3270,0
20240104,162200,70901722295,3270,3270,3270,3270,0
20240104,162100,70901722295,3270,3270,3270,3270,0
20240104,162000,70901722295,3270,3270,3270,3270,0
20240104,161900,70901722295,3270,3270,3270,3270,0
20240104,161800,70901722295,3270,3270,3270,3270,0
20240104,161700,70901722295,3270,3270,3270,3270,0
20240104,161600,70901722295,3270,3270,3270,3270,0
20240104,161500,70901722295,3270,3270,3270,3270,0
20240104,161400,70901722295,3270,3270,3270,3270,0
20240104,161300,70901722295,3270,3270,3270,3270,0
20240104,161200,70901722295,3270,3270,3270,3270,0
20240104,161100,70901722295,3270,3270,3270,3270,0
20240104,161000,70901722295,3270,3270,3270,3270,95641
20240104,160900,70901722295,3270,3270,3270,3270,0
20240104,160800,70901722295,3270,3270,3270,3270,0
20240104,160700,70901722295,3270,3270,3270,3270,0
20240104,160600,70901722295,3270,3270,3270,3270,0
20240104,160500,70901722295,3270,3270,3270,3270,0
20240104,160400,70901722295,3270,3270,3270,3270,0
20240104,160300,70901722295,3270,3270,3270,3270,0
20240104,160200,70901722295,3270,3270,3270,3270,0
20240104,160100,70901722295,3270,3270,3270,3270,0
20240104,160000,70901722295,3270,3270,3270,3270,0
20240104,155900,70901722295,3270,3270,3270,3270,0
20240104,155800,70901722295,3270,3270,3270,3270,0
20240104,155700,70901722295,3270,3270,3270,3270,0
20240104,155600,70901722295,3270,3270,3270,3270,0
20240104,155500,70901722295,3270,3270,3270,3270,0
20240104,155400,70901722295,3270,3270,3270,3270,0
20240104,155300,70901722295,3270,3270,3270,3270,0
20240104,155200,70901722295,3270,3270,3270,3270,0
20240104,155100,70901722295,3270,3270,3270,3270,0
20240104,155000,70901722295,3270,3270,3270,3270,0
20240104,154900,70901722295,3270,3270,3270,3270,0
20240104,154800,70901722295,3270,3270,3270,3270,0
20240104,154700,70901722295,3270,3270,3270,3270,0
20240104,154600,70901722295,3270,3270,3270,3270,0
20240104,154500,70901722295,3270,3270,3270,3270,0
20240104,154400,70901722295,3270,3270,3270,3270,0
20240104,154300,70901722295,3270,3270,3270,3270,0
20240104,154200,70901722295,3270,3270,3270,3270,0
20240104,154100,70901722295,3270,3270,3270,3270,0
20240104,154000,70901722295,3270,3270,3270,3270,95641
20240104,153900,70901722295,3270,3270,3270,3270,0
20240104,153800,70901722295,3270,3270,3270,3270,0
20240104,153700,70901722295,3270,3270,3270,3270,0
20240104,153600,70901722295,3270,3270,3270,3270,0
20240104,153500,70901722295,3270,3270,3270,3270,0
20240104,153400,70901722295,3270,3270,3270,3270,0
20240104,153300,70901722295,3270,3270,3270,3270,0
20240104,153200,70901722295,3270,3270,3270,3270,0
20240104,153100,70901722295,3270,3270,3270,3270,0
20240104,153000,70901722295,3270,3270,3270,3270,95641
20240104,152900,70588976225,3270,3270,3270,3270,0
20240104,152800,70588976225,3270,3270,3270,3270,0
20240104,152700,70588976225,3270,3270,3270,3270,0
20240104,152600,70588976225,3270,3270,3270,3270,0
20240104,152500,70588976225,3270,3270,3270,3270,0
20240104,152400,70588976225,3270,3270,3270,3270,0
20240104,152300,70588976225,3270,3270,3270,3270,0
20240104,152200,70588976225,3270,3270,3270,3270,0
20240104,152100,70588976225,3270,3270,3270,3270,0
20240104,152000,70588976225,3270,3270,3270,3270,0
20240104,151900,70588976225,3270,3265,3270,3260,14729
20240104,151800,70540885405,3265,3270,3275,3255,19912
20240104,151700,70475902945,3275,3280,3285,3275,12735
20240104,151600,70434178195,3280,3285,3290,3280,16672
20240104,151500,70379469825,3285,3290,3290,3285,11666
20240104,151400,70341089640,3290,3285,3295,3280,22430
20240104,151300,70267337170,3285,3290,3290,3280,9489
20240104,151200,70236160275,3290,3280,3290,3275,28947
20240104,151100,70141079785,3280,3280,3280,3270,7855
20240104,151000,70115339940,3280,3285,3290,3275,20279
20240104,150900,70048738235,3285,3260,3285,3260,25637
20240104,150800,69964874055,3260,3270,3270,3250,21460
20240104,150700,69894922305,3270,3270,3270,3265,11829
20240104,150600,69856248730,3265,3265,3270,3260,29335
20240104,150500,69760516045,3265,3260,3265,3255,20309
20240104,150400,69694244455,3265,3255,3265,3255,34953
20240104,150300,69580383225,3255,3250,3255,3245,17553
20240104,150200,69523298095,3250,3250,3250,3245,6856
20240104,150100,69501041325,3250,3245,3250,3240,10633
20240104,150000,69466525260,3245,3245,3245,3240,1272
20240104,145900,69462400010,3240,3240,3245,3240,17587
20240104,145800,69405411065,3240,3235,3240,3230,11450
20240104,145700,69368361160,3230,3230,3235,3225,6151
20240104,145600,69348493225,3230,3235,3235,3230,6568
20240104,145500,69327271415,3230,3225,3230,3220,11106
20240104,145400,69291416210,3225,3225,3230,3220,5960
20240104,145300,69272203275,3230,3225,3230,3220,5373
20240104,145200,69254875440,3230,3220,3230,3215,6673
20240104,145100,69233391090,3220,3220,3220,3215,2296
20240104,145000,69226006460,3215,3220,3220,3210,14390
20240104,144900,69179783105,3215,3215,3225,3215,12736
20240104,144800,69138820535,3215,3225,3225,3215,16020
20240104,144700,69087298820,3220,3225,3225,3220,19100
20240104,144600,69025794140,3225,3225,3230,3225,4130
20240104,144500,69012474165,3225,3225,3230,3220,6310
20240104,144400,68992124415,3225,3220,3230,3220,2336
20240104,144300,68984588050,3225,3225,3225,3220,4406
20240104,144200,68970387270,3220,3220,3225,3220,527
20240104,144100,68968689420,3220,3220,3225,3220,5397
20240104,144000,68951310080,3225,3230,3230,3220,7756
20240104,143900,68926282355,3230,3230,3230,3225,2064
20240104,143800,68919619305,3235,3230,3240,3220,8384
20240104,143700,68892541455,3225,3235,3235,3225,2530
20240104,143600,68884369675,3235,3225,3235,3225,2945
20240104,143500,68874844565,3225,3225,3235,3225,676
20240104,143400,68872664265,3225,3230,3235,3220,3697
20240104,143300,68860733875,3230,3225,3230,3215,21957
20240104,143200,68790021615,3225,3225,3225,3220,7697
20240104,143100,68765209270,3225,3225,3225,3220,5110
20240104,143000,68748730340,3225,3230,3235,3225,5573
20240104,142900,68730750350,3225,3225,3235,3220,11177
20240104,142800,68694718355,3225,3230,3235,3225,4292
20240104,142700,68680856045,3230,3240,3240,3230,11884
20240104,142600,68642427740,3240,3240,3240,3235,2182
20240104,142500,68635363895,3240,3240,3245,3240,5508
20240104,142400,68617505760,3245,3240,3245,3235,8261
20240104,142300,68590766700,3235,3235,3240,3235,4895
20240104,142200,68574913970,3235,3235,3240,3235,3303
20240104,142100,68564228700,3240,3240,3250,3235,6410
20240104,142000,68543448650,3245,3245,3250,3245,5179
20240104,141900,68526639950,3245,3250,3250,3245,10003
20240104,141800,68494177455,3250,3245,3250,3240,14731
20240104,141700,68446401955,3245,3240,3245,3235,8411
20240104,141600,68419138825,3240,3235,3240,3235,6480
20240104,141500,68398157900,3240,3240,3240,3225,13745
20240104,141400,68353701655,3240,3245,3250,3240,9597
20240104,141300,68322577185,3240,3230,3250,3220,14104
20240104,141200,68276941845,3220,3225,3240,3220,10548
20240104,141100,68242943075,3225,3220,3225,3215,18319
20240104,141000,68183970585,3220,3225,3230,3215,50155
20240104,140900,68022421045,3225,3230,3240,3220,38165
20240104,140800,67899298455,3230,3240,3240,3230,9661
20240104,140700,67868044000,3240,3240,3245,3235,22712
20240104,140600,67794495840,3245,3245,3245,3240,8776
20240104,140500,67766054855,3245,3245,3245,3235,8306
20240104,140400,67739134440,3240,3225,3250,3225,21090
20240104,140300,67670821825,3225,3225,3245,3225,68683
20240104,140200,67449065885,3225,3225,3225,3225,0
20240104,140100,67449065885,3225,3225,3225,3225,0
20240104,140000,67449065885,3225,3230,3230,3225,39339
20240104,135900,67322163130,3230,3230,3250,3225,53538
20240104,135800,67149150570,3230,3255,3255,3230,81560
20240104,135700,66884623255,3255,3260,3265,3250,8588
20240104,135600,66856686515,3255,3260,3265,3255,13186
20240104,135500,66813754835,3255,3275,3275,3255,34285
20240104,135400,66702037845,3275,3275,3275,3270,5769
20240104,135300,66683159525,3275,3280,3280,3275,1264
20240104,135200,66679019865,3275,3280,3280,3275,1059
20240104,135100,66675546935,3280,3285,3285,3280,3661
20240104,135000,66663531475,3285,3265,3285,3265,7749
20240104,134900,66638114735,3270,3265,3270,3260,4913
20240104,134800,66622052605,3265,3270,3275,3265,2581
20240104,134700,66613603115,3275,3260,3275,3260,2372
20240104,134600,66605846715,3260,3260,3265,3260,6164
20240104,134500,66585745635,3265,3265,3265,3260,5033
20240104,134400,66569323755,3265,3260,3270,3260,3801
20240104,134300,66556914370,3275,3260,3275,3255,10298
20240104,134200,66523273360,3260,3265,3265,3255,14817
20240104,134100,66474958860,3270,3280,3280,3265,19007
20240104,134000,66412765635,3280,3275,3280,3275,6025
20240104,133900,66393017205,3275,3265,3275,3265,2344
20240104,133800,66385354750,3255,3265,3280,3255,34713
20240104,133700,66272148425,3265,3260,3265,3260,10317
20240104,133600,66238469110,3260,3260,3265,3260,15799
20240104,133500,66186963900,3260,3260,3265,3260,7251
20240104,133400,66163322265,3265,3270,3270,3260,10216
20240104,133300,66129960030,3270,3270,3270,3265,14531
20240104,133200,66082488305,3265,3275,3275,3265,7958
20240104,133100,66056464385,3275,3270,3280,3270,671
20240104,133000,66054268170,3270,3275,3280,3270,14421
20240104,132900,66007109940,3275,3275,3275,3275,357
20240104,132800,66005940765,3275,3275,3275,3270,3903
20240104,132700,65993169010,3270,3275,3275,3270,2662
20240104,132600,65984462845,3275,3275,3275,3265,6820
20240104,132500,65962172755,3275,3275,3275,3265,15260
20240104,132400,65912272965,3275,3275,3275,3270,2596
20240104,132300,65903778515,3275,3275,3275,3270,6476
20240104,132200,65882585930,3275,3275,3280,3270,3665
20240104,132100,65870586585,3275,3275,3275,3270,2658
20240104,132000,65861887785,3275,3270,3275,3270,1921
20240104,131900,65855602100,3270,3270,3285,3270,5538
20240104,131800,65837473605,3270,3285,3295,3270,30516
20240104,131700,65737481105,3290,3290,3295,3285,404
20240104,131600,65736152135,3290,3285,3295,3275,6615
20240104,131500,65714414570,3285,3280,3285,3280,2746
20240104,131400,65705407150,3280,3280,3285,3280,3395
20240104,131300,65694267425,3280,3280,3280,3275,2366
20240104,131200,65686518440,3280,3285,3285,3275,737
20240104,131100,65684103845,3285,3275,3285,3275,5108
20240104,131000,65667366125,3275,3285,3290,3275,6590
20240104,130900,65645760335,3285,3275,3285,3275,5985
20240104,130800,65626137065,3280,3270,3280,3270,5946
20240104,130700,65606675455,3270,3275,3275,3270,5827
20240104,130600,65587605175,3280,3275,3280,3275,3696
20240104,130500,65575500720,3280,3280,3280,3280,9745
20240104,130400,65543537120,3280,3290,3290,3280,4680
20240104,130300,65528151815,3290,3290,3295,3290,5474
20240104,130200,65510141705,3290,3290,3295,3290,1908
20240104,130100,65503863720,3290,3285,3295,3285,2218
20240104,130000,65496570615,3290,3285,3290,3285,2486
20240104,125900,65488401485,3285,3290,3295,3285,7566
20240104,125800,65463532535,3290,3295,3295,3290,1367
20240104,125700,65459033325,3295,3295,3300,3290,6455
20240104,125600,65437769530,3300,3295,3300,3290,1005
20240104,125500,65434460040,3295,3295,3300,3290,7831
20240104,125400,65408651695,3295,3290,3295,3285,9170
20240104,125300,65378483395,3290,3285,3290,3280,1545
20240104,125200,65373404035,3285,3285,3290,3280,6174
20240104,125100,65353144315,3290,3290,3290,3280,3871
20240104,125000,65340444960,3290,3285,3290,3280,9245
20240104,124900,65310059000,3285,3295,3295,3285,12252
20240104,124800,65269767690,3295,3300,3300,3290,3305
20240104,124700,65258876770,3300,3305,3310,3290,40365
20240104,124600,65125601130,3310,3315,3315,3305,7284
20240104,124500,65101481750,3315,3310,3320,3305,50860
20240104,124400,64932941165,3315,3315,3315,3305,14282
20240104,124300,64885656185,3305,3310,3320,3300,51073
20240104,124200,64716445080,3310,3290,3315,3290,56173
20240104,124100,64531086775,3295,3275,3295,3270,39513
20240104,124000,64401438825,3275,3265,3275,3255,24086
20240104,123900,64322797085,3260,3260,3265,3255,20189
20240104,123800,64256987065,3260,3270,3270,3255,28469
20240104,123700,64164138030,3265,3265,3270,3260,5659
20240104,123600,64145663710,3270,3255,3270,3255,18885
20240104,123500,64084103335,3255,3270,3275,3250,95264
20240104,123400,63773883325,3270,3275,3275,3270,22866
20240104,123300,63699060700,3275,3295,3295,3275,17364
20240104,123200,63642065565,3295,3275,3295,3275,33412
20240104,123100,63532359780,3275,3285,3285,3275,24481
20240104,123000,63452040590,3285,3290,3295,3285,11802
20240104,122900,63413244735,3285,3290,3295,3285,19510
20240104,122800,63349065625,3290,3290,3295,3290,10879
20240104,122700,63313272380,3295,3295,3300,3290,8687
20240104,122600,63284667040,3295,3295,3300,3295,12176
20240104,122500,63244543845,3295,3300,3305,3295,5600
20240104,122400,63226083020,3295,3305,3305,3290,17646
20240104,122300,63167939745,3300,3305,3310,3300,17310
20240104,122200,63110806685,3300,3305,3310,3300,9319
20240104,122100,63080009255,3305,3310,3310,3305,2157
20240104,122000,63072875665,3310,3305,3310,3300,23486
20240104,121900,62995241385,3300,3305,3310,3300,6662
20240104,121800,62973223475,3305,3310,3315,3305,6138
20240104,121700,62952921390,3310,3310,3315,3305,9962
20240104,121600,62919960840,3310,3305,3315,3305,3848
20240104,121500,62907225210,3305,3305,3310,3305,2826
20240104,121400,62897884830,3310,3315,3315,3305,7084
20240104,121300,62874431000,3315,3315,3320,3310,9290
20240104,121200,62843668410,3310,3320,3320,3310,8294
20240104,121100,62816173455,3320,3320,3320,3315,9366
20240104,121000,62785083445,3320,3325,3325,3315,7209
20240104,120900,62761168115,3320,3335,3335,3320,6306
20240104,120800,62740192670,3335,3335,3335,3325,1878
20240104,120700,62733938160,3335,3330,3335,3330,4302
20240104,120600,62719609815,3330,3330,3330,3325,6961
20240104,120500,62696430810,3330,3325,3330,3320,5002
20240104,120400,62679786115,3325,3320,3325,3315,3922
20240104,120300,62666749865,3325,3315,3325,3315,6577
20240104,120200,62644914700,3315,3310,3320,3310,4559
20240104,120100,62629805315,3315,3310,3315,3310,1171
20240104,120000,62625925610,3310,3305,3315,3305,3133
20240104,115900,62615555675,3305,3305,3320,3305,2860
20240104,115800,62606077385,3305,3310,3320,3305,4640
20240104,115700,62590730030,3310,3310,3310,3305,2590
20240104,115600,62582167030,3310,3315,3320,3300,8744
20240104,115500,62553238070,3320,3300,3325,3300,7330
20240104,115400,62528970420,3300,3305,3310,3300,17158
20240104,115300,62472334405,3305,3305,3310,3305,4254
20240104,115200,62458274755,3305,3310,3315,3305,7260
20240104,115100,62434243525,3310,3320,3320,3310,5206
20240104,115000,62416983640,3325,3320,3330,3320,2970
20240104,114900,62407121330,3315,3315,3320,3315,3254
20240104,114800,62396333250,3320,3320,3320,3315,1834
20240104,114700,62390250640,3320,3320,3330,3320,2634
20240104,114600,62381497350,3320,3315,3320,3310,9988
20240104,114500,62348382220,3315,3315,3320,3310,4166
20240104,114400,62334579015,3315,3305,3315,3300,4274
20240104,114300,62320451630,3300,3305,3305,3300,5532
20240104,114200,62302185980,3300,3300,3305,3300,15703
20240104,114100,62250342485,3300,3310,3315,3300,39636
20240104,114000,62119349780,3310,3310,3310,3310,5507
20240104,113900,62101121610,3310,3325,3330,3310,28029
20240104,113800,62008224805,3330,3325,3330,3325,3410
20240104,113700,61996885505,3335,3345,3345,3325,5367
20240104,113600,61978990485,3345,3340,3345,3335,3965
20240104,113500,61965764570,3340,3350,3355,3340,11014
20240104,113400,61928903700,3345,3350,3350,3345,6368
20240104,113300,61907601365,3350,3345,3350,3340,4183
20240104,113200,61893608910,3345,3325,3345,3325,13837
20240104,113100,61847476595,3320,3320,3320,3320,3188
20240104,113000,61836892435,3320,3325,3330,3320,9263
20240104,112900,61806129035,3325,3335,3340,3325,2587
20240104,112800,61797506925,3335,3330,3335,3325,2079
20240104,112700,61790574875,3330,3335,3335,3320,4435
20240104,112600,61775824685,3320,3340,3340,3320,8250
20240104,112500,61748422240,3320,3335,3340,3320,32165
20240104,112400,61641414695,3340,3340,3345,3335,5200
20240104,112300,61624034620,3335,3340,3340,3335,9175
20240104,112200,61593425310,3340,3345,3345,3340,6983
20240104,112100,61570087615,3340,3345,3345,3340,3505
20240104,112000,61558367190,3345,3335,3345,3335,5171
20240104,111900,61541116865,3335,3340,3345,3335,10867
20240104,111800,61504856245,3335,3350,3355,3335,10255
20240104,111700,61470548125,3350,3340,3355,3340,9902
20240104,111600,61437387050,3345,3340,3345,3340,15666
20240104,111500,61385055555,3345,3355,3360,3340,20051
20240104,111400,61317835505,3355,3345,3355,3340,12821
20240104,111300,61274870415,3345,3360,3365,3345,26376
20240104,111200,61186314080,3365,3335,3365,3335,54433
20240104,111100,61003855520,3330,3330,3340,3325,19080
20240104,111000,60940310880,3335,3325,3335,3320,13264
20240104,110900,60896192725,3320,3320,3330,3310,13345
20240104,110800,60851897000,3315,3335,3335,3310,23037
20240104,110700,60775309290,3325,3330,3340,3320,28692
20240104,110600,60679644200,3335,3310,3340,3305,21491
20240104,110500,60608239390,3310,3310,3320,3310,5241
20240104,110400,60590884705,3310,3315,3315,3305,13865
20240104,110300,60544986175,3310,3330,3330,3310,10807
20240104,110200,60509148645,3330,3315,3335,3315,20348
20240104,110100,60441579420,3315,3315,3330,3315,11146
20240104,110000,60404573360,3320,3335,3335,3315,19216
20240104,105900,60340649980,3335,3330,3335,3330,10575
20240104,105800,60305409945,3330,3340,3340,3330,10590
20240104,105700,60270087960,3340,3335,3340,3325,19877
20240104,105600,60203825115,3335,3320,3345,3320,65775
20240104,105500,59984592815,3325,3310,3325,3310,14620
20240104,105400,59936087395,3320,3300,3320,3295,14404
20240104,105300,59888430960,3300,3295,3305,3285,23933
20240104,105200,59809527470,3290,3280,3300,3280,37144
20240104,105100,59687382875,3280,3280,3290,3275,23548
20240104,105000,59610102955,3280,3290,3295,3280,33493
20240104,104900,59500093845,3290,3300,3300,3290,25612
20240104,104800,59415786755,3300,3300,3310,3295,14591
20240104,104700,59367664100,3300,3300,3305,3290,19922
20240104,104600,59301954610,3300,3315,3315,3300,21547
20240104,104500,59230701415,3315,3315,3320,3310,7243
20240104,104400,59206703280,3320,3315,3320,3300,16042
20240104,104300,59153627695,3315,3320,3320,3310,6046
20240104,104200,59133592680,3310,3320,3330,3310,31296
20240104,104100,59029673285,3325,3300,3325,3300,9638
20240104,104000,58997725780,3305,3305,3305,3295,54143
20240104,103900,58819134630,3305,3310,3310,3300,21550
20240104,103800,58747908980,3310,3300,3315,3300,16234
20240104,103700,58694213065,3305,3300,3305,3295,17056
20240104,103600,58637913740,3300,3285,3315,3280,71225
20240104,103500,58403045150,3280,3320,3320,3265,231509
20240104,103400,57640233645,3320,3330,3335,3315,29612
20240104,103300,57541838275,3330,3335,3335,3315,57126
20240104,103200,57352005425,3335,3340,3350,3335,12519
20240104,103100,57310205345,3340,3345,3360,3340,17976
20240104,103000,57249996925,3350,3340,3350,3330,20401
20240104,102900,57181924020,3335,3355,3355,3315,109356
20240104,102800,56817453350,3355,3375,3380,3355,30011
20240104,102700,56716472980,3380,3380,3385,3355,34666
20240104,102600,56599690685,3385,3390,3395,3365,59838
20240104,102500,56397537910,3395,3350,3400,3345,108087
20240104,102400,56031504125,3345,3380,3380,3345,70397
20240104,102300,55794690815,3380,3375,3380,3370,82397
20240104,102200,55516485105,3370,3370,3375,3360,53024
20240104,102100,55337915715,3370,3350,3370,3345,51599
20240104,102000,55164615410,3350,3350,3355,3340,47503
20240104,101900,55005609965,3350,3330,3355,3330,64634
20240104,101800,54789530035,3325,3325,3335,3315,90267
20240104,101700,54489648035,3325,3345,3350,3315,128411
20240104,101600,54061840320,3340,3355,3355,3330,164407
20240104,101500,53512153535,3355,3375,3375,3350,149120
20240104,101400,53010716585,3375,3360,3375,3360,105062
20240104,101300,52656997785,3360,3395,3405,3360,134725
20240104,101200,52201560195,3395,3405,3405,3395,52844
20240104,101100,52021927465,3405,3400,3405,3395,53340
20240104,101000,51840532880,3405,3395,3405,3395,29343
20240104,100900,51740801065,3395,3390,3400,3390,65745
20240104,100800,51517696245,3390,3420,3420,3385,147217
20240104,100700,51017442495,3420,3420,3420,3400,147724
20240104,100600,50513710300,3420,3425,3430,3420,78353
20240104,100500,50245665190,3425,3430,3435,3420,115569
20240104,100400,49849871055,3435,3445,3450,3430,160071
20240104,100300,49300227730,3450,3465,3470,3435,223418
20240104,100200,48529674890,3465,3465,3475,3460,70963
20240104,100100,48284022460,3460,3495,3495,3460,83559
20240104,100000,47993364310,3495,3480,3495,3480,71107
20240104,095900,47745257370,3485,3470,3485,3465,89808
20240104,095800,47433294335,3470,3480,3485,3455,213528
20240104,095700,46692467200,3485,3495,3505,3480,85777
20240104,095600,46393160240,3495,3500,3505,3480,112751
20240104,095500,45999634945,3500,3535,3535,3500,109914
20240104,095400,45613765195,3530,3515,3545,3505,80034
20240104,095300,45331871245,3520,3545,3555,3510,156685
20240104,095200,44777834420,3555,3520,3560,3520,284445
20240104,095100,43769019060,3530,3525,3545,3510,165188
20240104,095000,43185813575,3525,3505,3525,3485,132498
20240104,094900,42721982270,3500,3515,3520,3500,72219
20240104,094800,42468824535,3515,3535,3550,3510,133367
20240104,094700,41998016035,3530,3490,3535,3470,215383
20240104,094600,41245942675,3490,3495,3530,3490,225607
20240104,094500,40454032430,3495,3560,3560,3475,412937
20240104,094400,39009070730,3550,3540,3590,3530,313734
20240104,094300,37892879910,3540,3520,3545,3500,408504
20240104,094200,36455002145,3520,3525,3560,3515,448986
20240104,094100,34867413030,3530,3585,3620,3525,602083
20240104,094000,32715203000,3590,3620,3650,3540,1074419
20240104,093900,28858884295,3620,3580,3685,3575,1761399
20240104,093800,22492896215,3570,3570,3570,3570,0
20240104,093700,22492896215,3570,3570,3570,3570,0
20240104,093600,22492896215,3570,3535,3570,3515,892965
20240104,093500,19327026330,3530,3445,3540,3430,1016721
20240104,093400,15788969385,3440,3465,3480,3420,681763
20240104,093300,13441849585,3465,3330,3475,3330,950880
20240104,093200,10202696950,3330,3320,3330,3315,27394
20240104,093100,10111639980,3320,3315,3325,3310,46003
20240104,093000,9959058085,3315,3310,3325,3310,21727
20240104,092900,9887041905,3315,3315,3320,3300,132318
20240104,092800,9449373230,3315,3330,3335,3315,91279
20240104,092700,9145787445,3335,3345,3350,3325,77922
20240104,092600,8885979380,3345,3320,3350,3315,123559
20240104,092500,8473579855,3320,3340,3350,3315,196970
20240104,092400,7816257970,3340,3355,3360,3330,313663
20240104,092300,6765656885,3350,3315,3355,3310,429132
20240104,092200,5333789695,3315,3300,3315,3300,105632
20240104,092100,4984351390,3305,3300,3310,3280,87099
20240104,092000,4696832340,3305,3280,3305,3280,79103
20240104,091900,4436228940,3285,3265,3285,3260,35708
20240104,091800,4319372250,3270,3260,3270,3255,10142
20240104,091700,4286255215,3265,3265,3270,3245,56896
20240104,091600,4101069395,3265,3245,3270,3240,58778
20240104,091500,3909815220,3245,3250,3255,3245,21923
20240104,091400,3838613480,3250,3250,3255,3250,58391
20240104,091300,3648816725,3255,3255,3260,3250,30676
20240104,091200,3549030570,3255,3260,3265,3255,28153
20240104,091100,3457349085,3260,3255,3270,3255,30297
20240104,091000,3358462890,3270,3265,3270,3255,40689
20240104,090900,3225728630,3265,3270,3275,3265,24686
20240104,090800,3145014800,3270,3265,3275,3265,23929
20240104,090700,3066778260,3265,3255,3270,3250,50550
20240104,090600,2902305915,3255,3270,3280,3255,48147
20240104,090500,2745184185,3270,3275,3285,3265,78357
20240104,090400,2488510725,3275,3290,3295,3260,82852
20240104,090300,2217421305,3275,3290,3315,3275,219702
20240104,090200,1493551850,3290,3255,3290,3235,87581
20240104,090100,1207042585,3250,3255,3265,3225,95341
20240104,090000,898558705,3255,3250,3285,3240,268503