stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,194100,330800172030,4000,4000,4000,4000,425213
20240110,194000,330800172030,4000,4000,4000,4000,0
20240110,193900,330800172030,4000,4000,4000,4000,0
20240110,193800,330800172030,4000,4000,4000,4000,0
20240110,193700,330800172030,4000,4000,4000,4000,0
20240110,193600,330800172030,4000,4000,4000,4000,0
20240110,193500,330800172030,4000,4000,4000,4000,0
20240110,193400,330800172030,4000,4000,4000,4000,0
20240110,193300,330800172030,4000,4000,4000,4000,0
20240110,193200,330800172030,4000,4000,4000,4000,0
20240110,193100,330800172030,4000,4000,4000,4000,0
20240110,193000,330800172030,4000,4000,4000,4000,0
20240110,192900,330800172030,4000,4000,4000,4000,0
20240110,192800,330800172030,4000,4000,4000,4000,0
20240110,192700,330800172030,4000,4000,4000,4000,0
20240110,192600,330800172030,4000,4000,4000,4000,0
20240110,192500,330800172030,4000,4000,4000,4000,0
20240110,192400,330800172030,4000,4000,4000,4000,0
20240110,192300,330800172030,4000,4000,4000,4000,0
20240110,192200,330800172030,4000,4000,4000,4000,0
20240110,192100,330800172030,4000,4000,4000,4000,0
20240110,192000,330800172030,4000,4000,4000,4000,0
20240110,191900,330800172030,4000,4000,4000,4000,0
20240110,191800,330800172030,4000,4000,4000,4000,0
20240110,191700,330800172030,4000,4000,4000,4000,0
20240110,191600,330800172030,4000,4000,4000,4000,0
20240110,191500,330800172030,4000,4000,4000,4000,0
20240110,191400,330800172030,4000,4000,4000,4000,0
20240110,191300,330800172030,4000,4000,4000,4000,0
20240110,191200,330800172030,4000,4000,4000,4000,0
20240110,191100,330800172030,4000,4000,4000,4000,425213
20240110,191000,330800172030,4000,4000,4000,4000,0
20240110,190900,330800172030,4000,4000,4000,4000,0
20240110,190800,330800172030,4000,4000,4000,4000,0
20240110,190700,330800172030,4000,4000,4000,4000,0
20240110,190600,330800172030,4000,4000,4000,4000,0
20240110,190500,330800172030,4000,4000,4000,4000,0
20240110,190400,330800172030,4000,4000,4000,4000,0
20240110,190300,330800172030,4000,4000,4000,4000,0
20240110,190200,330800172030,4000,4000,4000,4000,0
20240110,190100,330800172030,4000,4000,4000,4000,0
20240110,190000,330800172030,4000,4000,4000,4000,0
20240110,185900,330800172030,4000,4000,4000,4000,0
20240110,185800,330800172030,4000,4000,4000,4000,0
20240110,185700,330800172030,4000,4000,4000,4000,0
20240110,185600,330800172030,4000,4000,4000,4000,0
20240110,185500,330800172030,4000,4000,4000,4000,0
20240110,185400,330800172030,4000,4000,4000,4000,0
20240110,185300,330800172030,4000,4000,4000,4000,0
20240110,185200,330800172030,4000,4000,4000,4000,0
20240110,185100,330800172030,4000,4000,4000,4000,0
20240110,185000,330800172030,4000,4000,4000,4000,0
20240110,184900,330800172030,4000,4000,4000,4000,0
20240110,184800,330800172030,4000,4000,4000,4000,0
20240110,184700,330800172030,4000,4000,4000,4000,0
20240110,184600,330800172030,4000,4000,4000,4000,0
20240110,184500,330800172030,4000,4000,4000,4000,0
20240110,184400,330800172030,4000,4000,4000,4000,0
20240110,184300,330800172030,4000,4000,4000,4000,0
20240110,184200,330800172030,4000,4000,4000,4000,0
20240110,184100,330800172030,4000,4000,4000,4000,425213
20240110,184000,330800172030,4000,4000,4000,4000,0
20240110,183900,330800172030,4000,4000,4000,4000,0
20240110,183800,330800172030,4000,4000,4000,4000,0
20240110,183700,330800172030,4000,4000,4000,4000,0
20240110,183600,330800172030,4000,4000,4000,4000,0
20240110,183500,330800172030,4000,4000,4000,4000,0
20240110,183400,330800172030,4000,4000,4000,4000,0
20240110,183300,330800172030,4000,4000,4000,4000,0
20240110,183200,330800172030,4000,4000,4000,4000,0
20240110,183100,330800172030,4000,4000,4000,4000,0
20240110,183000,330800172030,4000,4000,4000,4000,0
20240110,182900,330800172030,4000,4000,4000,4000,0
20240110,182800,330800172030,4000,4000,4000,4000,0
20240110,182700,330800172030,4000,4000,4000,4000,0
20240110,182600,330800172030,4000,4000,4000,4000,0
20240110,182500,330800172030,4000,4000,4000,4000,0
20240110,182400,330800172030,4000,4000,4000,4000,0
20240110,182300,330800172030,4000,4000,4000,4000,0
20240110,182200,330800172030,4000,4000,4000,4000,0
20240110,182100,330800172030,4000,4000,4000,4000,0
20240110,182000,330800172030,4000,4000,4000,4000,0
20240110,181900,330800172030,4000,4000,4000,4000,0
20240110,181800,330800172030,4000,4000,4000,4000,0
20240110,181700,330800172030,4000,4000,4000,4000,0
20240110,181600,330800172030,4000,4000,4000,4000,0
20240110,181500,330800172030,4000,4000,4000,4000,0
20240110,181400,330800172030,4000,4000,4000,4000,0
20240110,181300,330800172030,4000,4000,4000,4000,0
20240110,181200,330800172030,4000,4000,4000,4000,0
20240110,181100,330800172030,4000,4000,4000,4000,425213
20240110,181000,330800172030,4000,4000,4000,4000,0
20240110,180900,330800172030,4000,4000,4000,4000,0
20240110,180800,330800172030,4000,4000,4000,4000,0
20240110,180700,330800172030,4000,4000,4000,4000,0
20240110,180600,330800172030,4000,4000,4000,4000,0
20240110,180500,330800172030,4000,4000,4000,4000,0
20240110,180400,330800172030,4000,4000,4000,4000,0
20240110,180300,330800172030,4000,4000,4000,4000,0
20240110,180200,330800172030,4000,4000,4000,4000,0
20240110,180100,330800172030,4000,4000,4000,4000,0
20240110,180000,330800172030,4000,4000,4000,4000,0
20240110,175900,330800172030,4000,4000,4000,4000,0
20240110,175800,330800172030,4000,4000,4000,4000,0
20240110,175700,330800172030,4000,4000,4000,4000,0
20240110,175600,330800172030,4000,4000,4000,4000,0
20240110,175500,330800172030,4000,4000,4000,4000,0
20240110,175400,330800172030,4000,4000,4000,4000,0
20240110,175300,330800172030,4000,4000,4000,4000,0
20240110,175200,330800172030,4000,4000,4000,4000,0
20240110,175100,330800172030,4000,4000,4000,4000,0
20240110,175000,330800172030,4000,4000,4000,4000,0
20240110,174900,330800172030,4000,4000,4000,4000,0
20240110,174800,330800172030,4000,4000,4000,4000,0
20240110,174700,330800172030,4000,4000,4000,4000,0
20240110,174600,330800172030,4000,4000,4000,4000,0
20240110,174500,330800172030,4000,4000,4000,4000,0
20240110,174400,330800172030,4000,4000,4000,4000,0
20240110,174300,330800172030,4000,4000,4000,4000,0
20240110,174200,330800172030,4000,4000,4000,4000,0
20240110,174100,330800172030,4000,4000,4000,4000,425213
20240110,174000,330800172030,4000,4000,4000,4000,0
20240110,173900,330800172030,4000,4000,4000,4000,0
20240110,173800,330800172030,4000,4000,4000,4000,0
20240110,173700,330800172030,4000,4000,4000,4000,0
20240110,173600,330800172030,4000,4000,4000,4000,0
20240110,173500,330800172030,4000,4000,4000,4000,0
20240110,173400,330800172030,4000,4000,4000,4000,0
20240110,173300,330800172030,4000,4000,4000,4000,0
20240110,173200,330800172030,4000,4000,4000,4000,0
20240110,173100,330800172030,4000,4000,4000,4000,0
20240110,173000,330800172030,4000,4000,4000,4000,0
20240110,172900,330800172030,4000,4000,4000,4000,0
20240110,172800,330800172030,4000,4000,4000,4000,0
20240110,172700,330800172030,4000,4000,4000,4000,0
20240110,172600,330800172030,4000,4000,4000,4000,0
20240110,172500,330800172030,4000,4000,4000,4000,0
20240110,172400,330800172030,4000,4000,4000,4000,0
20240110,172300,330800172030,4000,4000,4000,4000,0
20240110,172200,330800172030,4000,4000,4000,4000,0
20240110,172100,330800172030,4000,4000,4000,4000,0
20240110,172000,330800172030,4000,4000,4000,4000,0
20240110,171900,330800172030,4000,4000,4000,4000,0
20240110,171800,330800172030,4000,4000,4000,4000,0
20240110,171700,330800172030,4000,4000,4000,4000,0
20240110,171600,330800172030,4000,4000,4000,4000,0
20240110,171500,330800172030,4000,4000,4000,4000,0
20240110,171400,330800172030,4000,4000,4000,4000,0
20240110,171300,330800172030,4000,4000,4000,4000,0
20240110,171200,330800172030,4000,4000,4000,4000,0
20240110,171100,330800172030,4000,4000,4000,4000,425213
20240110,171000,330800172030,4000,4000,4000,4000,0
20240110,170900,330800172030,4000,4000,4000,4000,0
20240110,170800,330800172030,4000,4000,4000,4000,0
20240110,170700,330800172030,4000,4000,4000,4000,0
20240110,170600,330800172030,4000,4000,4000,4000,0
20240110,170500,330800172030,4000,4000,4000,4000,0
20240110,170400,330800172030,4000,4000,4000,4000,0
20240110,170300,330800172030,4000,4000,4000,4000,0
20240110,170200,330800172030,4000,4000,4000,4000,0
20240110,170100,330800172030,4000,4000,4000,4000,0
20240110,170000,330800172030,4000,4000,4000,4000,0
20240110,165900,330800172030,4000,4000,4000,4000,0
20240110,165800,330800172030,4000,4000,4000,4000,0
20240110,165700,330800172030,4000,4000,4000,4000,0
20240110,165600,330800172030,4000,4000,4000,4000,0
20240110,165500,330800172030,4000,4000,4000,4000,0
20240110,165400,330800172030,4000,4000,4000,4000,0
20240110,165300,330800172030,4000,4000,4000,4000,0
20240110,165200,330800172030,4000,4000,4000,4000,0
20240110,165100,330800172030,4000,4000,4000,4000,0
20240110,165000,330800172030,4000,4000,4000,4000,0
20240110,164900,330800172030,4000,4000,4000,4000,0
20240110,164800,330800172030,4000,4000,4000,4000,0
20240110,164700,330800172030,4000,4000,4000,4000,0
20240110,164600,330800172030,4000,4000,4000,4000,0
20240110,164500,330800172030,4000,4000,4000,4000,0
20240110,164400,330800172030,4000,4000,4000,4000,0
20240110,164300,330800172030,4000,4000,4000,4000,0
20240110,164200,330800172030,4000,4000,4000,4000,0
20240110,164100,330800172030,4000,4000,4000,4000,425213
20240110,164000,330800172030,4000,4000,4000,4000,0
20240110,163900,330800172030,4000,4000,4000,4000,0
20240110,163800,330800172030,4000,4000,4000,4000,0
20240110,163700,330800172030,4000,4000,4000,4000,0
20240110,163600,330800172030,4000,4000,4000,4000,0
20240110,163500,330800172030,4000,4000,4000,4000,0
20240110,163400,330800172030,4000,4000,4000,4000,0
20240110,163300,330800172030,4000,4000,4000,4000,0
20240110,163200,330800172030,4000,4000,4000,4000,0
20240110,163100,330800172030,4000,4000,4000,4000,0
20240110,163000,330800172030,4000,4000,4000,4000,0
20240110,162900,330800172030,4000,4000,4000,4000,0
20240110,162800,330800172030,4000,4000,4000,4000,0
20240110,162700,330800172030,4000,4000,4000,4000,0
20240110,162600,330800172030,4000,4000,4000,4000,0
20240110,162500,330800172030,4000,4000,4000,4000,0
20240110,162400,330800172030,4000,4000,4000,4000,0
20240110,162300,330800172030,4000,4000,4000,4000,0
20240110,162200,330800172030,4000,4000,4000,4000,0
20240110,162100,330800172030,4000,4000,4000,4000,0
20240110,162000,330800172030,4000,4000,4000,4000,0
20240110,161900,330800172030,4000,4000,4000,4000,0
20240110,161800,330800172030,4000,4000,4000,4000,0
20240110,161700,330800172030,4000,4000,4000,4000,0
20240110,161600,330800172030,4000,4000,4000,4000,0
20240110,161500,330800172030,4000,4000,4000,4000,0
20240110,161400,330800172030,4000,4000,4000,4000,0
20240110,161300,330800172030,4000,4000,4000,4000,0
20240110,161200,330800172030,4000,4000,4000,4000,0
20240110,161100,330800172030,4000,4000,4000,4000,425213
20240110,161000,330800172030,4000,4000,4000,4000,0
20240110,160900,330800172030,4000,4000,4000,4000,0
20240110,160800,330800172030,4000,4000,4000,4000,0
20240110,160700,330800172030,4000,4000,4000,4000,0
20240110,160600,330800172030,4000,4000,4000,4000,0
20240110,160500,330800172030,4000,4000,4000,4000,0
20240110,160400,330800172030,4000,4000,4000,4000,0
20240110,160300,330800172030,4000,4000,4000,4000,0
20240110,160200,330800172030,4000,4000,4000,4000,0
20240110,160100,330800172030,4000,4000,4000,4000,0
20240110,160000,330800172030,4000,4000,4000,4000,0
20240110,155900,330800172030,4000,4000,4000,4000,0
20240110,155800,330800172030,4000,4000,4000,4000,0
20240110,155700,330800172030,4000,4000,4000,4000,0
20240110,155600,330800172030,4000,4000,4000,4000,0
20240110,155500,330800172030,4000,4000,4000,4000,0
20240110,155400,330800172030,4000,4000,4000,4000,0
20240110,155300,330800172030,4000,4000,4000,4000,0
20240110,155200,330800172030,4000,4000,4000,4000,0
20240110,155100,330800172030,4000,4000,4000,4000,0
20240110,155000,330800172030,4000,4000,4000,4000,0
20240110,154900,330800172030,4000,4000,4000,4000,0
20240110,154800,330800172030,4000,4000,4000,4000,0
20240110,154700,330800172030,4000,4000,4000,4000,0
20240110,154600,330800172030,4000,4000,4000,4000,0
20240110,154500,330800172030,4000,4000,4000,4000,0
20240110,154400,330800172030,4000,4000,4000,4000,0
20240110,154300,330800172030,4000,4000,4000,4000,0
20240110,154200,330800172030,4000,4000,4000,4000,0
20240110,154100,330800172030,4000,4000,4000,4000,425213
20240110,154000,330800172030,4000,4000,4000,4000,0
20240110,153900,330800172030,4000,4000,4000,4000,0
20240110,153800,330800172030,4000,4000,4000,4000,0
20240110,153700,330800172030,4000,4000,4000,4000,0
20240110,153600,330800172030,4000,4000,4000,4000,0
20240110,153500,330800172030,4000,4000,4000,4000,0
20240110,153400,330800172030,4000,4000,4000,4000,0
20240110,153300,330800172030,4000,4000,4000,4000,0
20240110,153200,330800172030,4000,4000,4000,4000,0
20240110,153100,330800172030,4000,4000,4000,4000,0
20240110,153000,330800172030,4000,4000,4000,4000,425213
20240110,152900,329099320030,3975,3975,3975,3975,0
20240110,152800,329099320030,3975,3975,3975,3975,0
20240110,152700,329099320030,3975,3975,3975,3975,0
20240110,152600,329099320030,3975,3975,3975,3975,0
20240110,152500,329099320030,3975,3975,3975,3975,0
20240110,152400,329099320030,3975,3975,3975,3975,0
20240110,152300,329099320030,3975,3975,3975,3975,0
20240110,152200,329099320030,3975,3975,3975,3975,0
20240110,152100,329099320030,3975,3975,3975,3975,0
20240110,152000,329099320030,3975,3975,3975,3975,0
20240110,151900,329099320030,3975,3965,3980,3960,168631
20240110,151800,328430138065,3965,3960,3980,3950,189223
20240110,151700,327679157515,3965,3945,3965,3935,83785
20240110,151600,327348109850,3945,3955,3955,3935,90072
20240110,151500,326992550025,3950,3885,3960,3880,201129
20240110,151400,326201615340,3890,3915,3920,3880,322847
20240110,151300,324942908460,3910,3940,3950,3910,111835
20240110,151200,324502798360,3930,3930,3940,3920,54309
20240110,151100,324289422070,3925,3915,3930,3910,59103
20240110,151000,324057726750,3910,3915,3925,3900,140741
20240110,150900,323507798530,3915,3915,3935,3910,90107
20240110,150800,323154408435,3920,3935,3940,3900,146485
20240110,150700,322581435920,3935,3945,3945,3930,43749
20240110,150600,322409129280,3945,3925,3950,3920,64781
20240110,150500,322154282235,3925,3970,3970,3925,79847
20240110,150400,321839376845,3970,3955,3980,3945,77802
20240110,150300,321530712035,3955,3950,3955,3925,99876
20240110,150200,321137082820,3950,3965,3970,3950,81291
20240110,150100,320815327450,3960,3975,3980,3960,84730
20240110,150000,320478982835,3975,3995,4000,3960,198759
20240110,145900,319687702055,3995,3990,3995,3975,208001
20240110,145800,318858498885,3990,3965,3990,3955,206996
20240110,145700,318037117800,3965,3915,3965,3905,123823
20240110,145600,317549104665,3915,3910,3915,3885,102758
20240110,145500,317148634740,3900,3930,3930,3900,59453
20240110,145400,316915943555,3925,3935,3935,3900,183784
20240110,145300,316196219150,3935,3935,3945,3935,59741
20240110,145200,315960913820,3940,3935,3945,3935,58866
20240110,145100,315728992960,3940,3935,3955,3930,156971
20240110,145000,315109846365,3930,3890,3945,3880,295226
20240110,144900,313957119360,3890,3915,3925,3880,401044
20240110,144800,312391159435,3915,3965,3970,3910,333558
20240110,144700,311080475370,3970,3970,3975,3960,54234
20240110,144600,310865268515,3965,3970,3975,3960,59823
20240110,144500,310627970685,3970,3985,3985,3950,133328
20240110,144400,310099569610,3985,3980,3995,3975,142812
20240110,144300,309530252100,3980,3970,3980,3960,116663
20240110,144200,309066765680,3970,3945,3980,3945,207093
20240110,144100,308245135835,3950,3940,3955,3920,175976
20240110,144000,307551236545,3940,3950,3960,3915,439100
20240110,143900,305823976850,3945,4045,4050,3935,606787
20240110,143800,303408550575,4045,4075,4085,4040,127845
20240110,143700,302889461160,4075,4095,4105,4070,149583
20240110,143600,302277271985,4085,4055,4100,4050,144052
20240110,143500,301689509200,4055,4040,4060,4035,90200
20240110,143400,301324181910,4035,4090,4090,4030,268867
20240110,143300,300234135070,4085,4075,4100,4075,94552
20240110,143200,299847711770,4080,4115,4125,4065,197391
20240110,143100,299040252325,4110,4045,4120,4035,412674
20240110,143000,297354325130,4045,4035,4065,4030,273967
20240110,142900,296245657340,4040,4095,4095,4025,478479
20240110,142800,294304626215,4095,4090,4095,4065,240503
20240110,142700,293322381015,4095,4095,4095,4095,0
20240110,142600,293322381015,4095,4110,4115,4095,508945
20240110,142500,291234314295,4110,4190,4200,4110,396041
20240110,142400,289591893150,4190,4170,4195,4165,203692
20240110,142300,288739907960,4170,4200,4200,4140,491769
20240110,142200,286692916895,4200,4185,4210,4170,278826
20240110,142100,285524514565,4175,4275,4275,4175,741253
20240110,142000,282405886610,4270,4315,4320,4245,719114
20240110,141900,279332253245,4315,4435,4440,4315,323767
20240110,141800,277918491230,4440,4450,4470,4430,113612
20240110,141700,277412691485,4450,4450,4470,4445,140442
20240110,141600,276786864145,4455,4435,4455,4430,80877
20240110,141500,276427420345,4435,4415,4445,4410,171689
20240110,141400,275665991610,4415,4390,4430,4390,179556
20240110,141300,274873485155,4395,4395,4400,4370,171068
20240110,141200,274123371060,4395,4410,4430,4355,345435
20240110,141100,272608635085,4410,4430,4440,4405,238075
20240110,141000,271556310020,4430,4465,4470,4425,228876
20240110,140900,270538925370,4440,4505,4510,4440,183979
20240110,140800,269715301785,4505,4480,4520,4470,199124
20240110,140700,268820212625,4480,4530,4545,4480,200242
20240110,140600,267917490300,4530,4560,4565,4515,163853
20240110,140500,267174245825,4555,4600,4600,4555,49425
20240110,140400,266947953710,4600,4585,4610,4575,48858
20240110,140300,266723499250,4585,4605,4605,4570,71106
20240110,140200,266397234835,4605,4625,4630,4600,86544
20240110,140100,265997864680,4625,4605,4630,4600,83738
20240110,140000,265611266200,4605,4590,4610,4585,68487
20240110,135900,265295984840,4590,4585,4605,4580,109363
20240110,135800,264793434745,4585,4585,4595,4575,67239
20240110,135700,264485005950,4585,4570,4590,4565,61254
20240110,135600,264204351630,4565,4540,4575,4535,77635
20240110,135500,263850937330,4540,4545,4560,4535,112855
20240110,135400,263337770885,4545,4580,4595,4510,258703
20240110,135300,262160472805,4575,4610,4610,4575,90444
20240110,135200,261745476175,4600,4600,4620,4595,39659
20240110,135100,261562734235,4600,4605,4620,4600,38133
20240110,135000,261387062605,4605,4605,4630,4600,62256
20240110,134900,261099686515,4600,4595,4615,4595,63310
20240110,134800,260808231675,4595,4615,4615,4580,110253
20240110,134700,260302071525,4615,4610,4630,4605,55781
20240110,134600,260044519385,4605,4640,4645,4580,193672
20240110,134500,259151632005,4640,4650,4655,4635,36813
20240110,134400,258980578975,4650,4655,4660,4645,59187
20240110,134300,258705098240,4655,4630,4655,4625,55947
20240110,134200,258445508780,4625,4650,4650,4625,56417
20240110,134100,258183944780,4650,4660,4665,4645,81279
20240110,134000,257805692875,4660,4665,4665,4640,73296
20240110,133900,257464796010,4665,4635,4670,4630,112391
20240110,133800,256942259735,4640,4655,4655,4630,82953
20240110,133700,256557011645,4655,4670,4680,4650,142406
20240110,133600,255892770705,4675,4620,4675,4615,249570
20240110,133500,254731331600,4620,4585,4625,4580,120423
20240110,133400,254176017850,4585,4590,4595,4575,66230
20240110,133300,253872366465,4590,4580,4600,4560,141587
20240110,133200,253224422430,4580,4610,4610,4575,132310
20240110,133100,252616468555,4605,4590,4635,4585,204093
20240110,133000,251675508480,4595,4645,4650,4550,393063
20240110,132900,249867112185,4645,4655,4670,4645,78507
20240110,132800,249501542590,4655,4645,4655,4635,87388
20240110,132700,249095618910,4650,4690,4690,4635,124833
20240110,132600,248513796890,4690,4685,4695,4680,66698
20240110,132500,248201111240,4685,4665,4695,4665,89107
20240110,132400,247783624315,4670,4660,4700,4650,177744
20240110,132300,246952265345,4660,4675,4675,4635,138052
20240110,132200,246309621390,4675,4670,4685,4630,313634
20240110,132100,244849351130,4675,4700,4705,4670,125433
20240110,132000,244261231295,4700,4695,4710,4655,274965
20240110,131900,242974303285,4695,4705,4720,4690,203625
20240110,131800,242016596235,4705,4750,4750,4705,138718
20240110,131700,241360311950,4750,4745,4750,4730,102233
20240110,131600,240875448150,4740,4715,4765,4710,255701
20240110,131500,239664050455,4710,4760,4765,4680,453422
20240110,131400,237525537085,4765,4785,4790,4760,150318
20240110,131300,236808370300,4785,4760,4790,4760,154485
20240110,131200,236069794220,4765,4760,4790,4755,211689
20240110,131100,235059540405,4760,4795,4795,4760,402324
20240110,131000,233135686205,4790,4715,4795,4710,517769
20240110,130900,230672244530,4710,4705,4730,4700,340279
20240110,130800,229067488880,4705,4675,4715,4665,500045
20240110,130700,226718247300,4675,4685,4690,4655,184220
20240110,130600,225856613585,4690,4655,4690,4650,169683
20240110,130500,225064306870,4650,4655,4680,4650,220786
20240110,130400,224033721840,4655,4675,4675,4640,211592
20240110,130300,223048069560,4675,4675,4680,4650,320645
20240110,130200,221550414890,4670,4620,4685,4615,713713
20240110,130100,218227752130,4615,4585,4620,4580,436649
20240110,130000,216215083830,4580,4555,4595,4555,157627
20240110,125900,215492931820,4555,4590,4595,4555,142009
20240110,125800,214842736530,4590,4555,4590,4545,163837
20240110,125700,214094456510,4550,4565,4575,4550,150211
20240110,125600,213408817115,4565,4560,4570,4540,131933
20240110,125500,212807600040,4560,4535,4580,4525,264253
20240110,125400,211602116785,4525,4510,4550,4505,147904
20240110,125300,210931302995,4505,4505,4520,4500,38529
20240110,125200,210757610075,4510,4485,4535,4480,94711
20240110,125100,210329932855,4485,4490,4495,4470,93632
20240110,125000,209910674340,4490,4530,4535,4485,97218
20240110,124900,209473076135,4535,4510,4550,4510,81969
20240110,124800,209101583790,4515,4515,4555,4505,229553
20240110,124700,208060525545,4515,4485,4515,4455,144799
20240110,124600,207412007765,4480,4505,4520,4480,105863
20240110,124500,206935237825,4505,4520,4525,4480,125123
20240110,124400,206372495935,4520,4550,4555,4505,186369
20240110,124300,205527877755,4555,4495,4555,4480,282831
20240110,124200,204251206495,4490,4410,4505,4405,333867
20240110,124100,202760079860,4415,4460,4475,4410,243317
20240110,124000,201677218855,4455,4545,4550,4400,550638
20240110,123900,199214243235,4545,4545,4550,4515,201985
20240110,123800,198299733840,4545,4545,4580,4535,202582
20240110,123700,197375337380,4545,4590,4595,4520,348576
20240110,123600,195790471100,4590,4600,4600,4565,222987
20240110,123500,194768306100,4605,4620,4630,4595,205115
20240110,123400,193821906665,4620,4585,4625,4580,211299
20240110,123300,192849849675,4600,4590,4630,4570,372489
20240110,123200,191134454765,4590,4590,4615,4585,151519
20240110,123100,190438050320,4590,4635,4635,4590,321034
20240110,123000,188956425055,4635,4560,4640,4545,428974
20240110,122900,186978684575,4560,4605,4605,4545,404637
20240110,122800,185126755265,4610,4595,4635,4580,665582
20240110,122700,182058322025,4590,4540,4595,4540,464668
20240110,122600,179934588055,4540,4540,4550,4505,430208
20240110,122500,177987588830,4540,4590,4600,4515,573129
20240110,122400,175374574695,4595,4560,4595,4550,524531
20240110,122300,172974171725,4560,4535,4570,4525,743967
20240110,122200,169586720560,4530,4545,4550,4520,608636
20240110,122100,166824168485,4505,4505,4505,4505,0
20240110,122000,166824168485,4505,4495,4505,4490,563940
20240110,121900,164286303565,4495,4475,4500,4475,641682
20240110,121800,161403688860,4485,4370,4495,4360,852800
20240110,121700,157602401570,4365,4325,4385,4325,110694
20240110,121600,157119457730,4330,4355,4360,4310,124933
20240110,121500,156578415685,4355,4345,4395,4335,140280
20240110,121400,155965070960,4335,4370,4385,4330,159756
20240110,121300,155270254030,4370,4390,4405,4345,305631
20240110,121200,153931787050,4400,4345,4420,4340,414176
20240110,121100,152116947755,4345,4265,4380,4265,348871
20240110,121000,150604066205,4265,4260,4275,4260,30566
20240110,120900,150473649655,4260,4225,4260,4220,13584
20240110,120800,150416084980,4235,4250,4250,4220,21996
20240110,120700,150322929740,4250,4270,4270,4240,28255
20240110,120600,150202724310,4265,4270,4275,4265,11313
20240110,120500,150154407080,4265,4285,4285,4265,30759
20240110,120400,150022955610,4280,4275,4285,4240,45204
20240110,120300,149830331995,4275,4300,4300,4270,69161
20240110,120200,149533995320,4295,4265,4300,4265,113137
20240110,120100,149049139025,4270,4255,4275,4255,73456
20240110,120000,148735658145,4260,4215,4260,4210,37500
20240110,115900,148576476985,4210,4205,4220,4200,13386
20240110,115800,148520149450,4205,4210,4215,4205,23705
20240110,115700,148420395265,4210,4220,4225,4205,6624
20240110,115600,148392486920,4220,4215,4225,4210,13655
20240110,115500,148334871745,4215,4200,4215,4195,20444
20240110,115400,148249024095,4200,4200,4210,4195,25365
20240110,115300,148142475600,4210,4215,4215,4200,21239
20240110,115200,148053147120,4215,4230,4235,4215,31966
20240110,115100,147918093390,4230,4205,4230,4200,29595
20240110,115000,147793240065,4205,4210,4215,4190,96517
20240110,114900,147387958570,4205,4215,4220,4205,31733
20240110,114800,147254393300,4215,4215,4225,4205,35715
20240110,114700,147103864520,4210,4225,4235,4200,89348
20240110,114600,146727239110,4225,4235,4240,4210,74284
20240110,114500,146413986565,4235,4300,4305,4225,178132
20240110,114400,145655015180,4300,4305,4325,4300,55509
20240110,114300,145415821675,4305,4310,4335,4300,103717
20240110,114200,144968287170,4305,4325,4335,4305,157247
20240110,114100,144288626205,4330,4270,4330,4270,194622
20240110,114000,143450529110,4270,4260,4275,4255,18512
20240110,113900,143371653550,4255,4285,4290,4255,39105
20240110,113800,143204700970,4285,4255,4300,4240,119501
20240110,113700,142692998155,4250,4245,4260,4240,30534
20240110,113600,142563158250,4245,4265,4265,4225,47765
20240110,113500,142360754725,4250,4235,4275,4220,55812
20240110,113400,142123347265,4245,4290,4295,4215,175640
20240110,113300,141373026750,4290,4220,4295,4215,227095
20240110,113200,140404236070,4220,4180,4225,4180,41741
20240110,113100,140228625670,4185,4190,4195,4175,47923
20240110,113000,140028200720,4190,4195,4195,4170,65382
20240110,112900,139754823265,4190,4225,4225,4190,58790
20240110,112800,139507780360,4225,4235,4240,4215,34470
20240110,112700,139362102205,4240,4200,4255,4200,77708
20240110,112600,139033125655,4205,4220,4225,4200,47615
20240110,112500,138832952195,4225,4220,4235,4215,54889
20240110,112400,138601178775,4220,4255,4270,4220,107980
20240110,112300,138142955045,4255,4205,4280,4200,157208
20240110,112200,137475989605,4205,4180,4205,4175,46510
20240110,112100,137281359545,4180,4185,4205,4180,46429
20240110,112000,137086781770,4190,4210,4215,4170,61293
20240110,111900,136829591275,4210,4195,4230,4180,114360
20240110,111800,136348704965,4195,4165,4200,4160,92603
20240110,111700,135961283540,4165,4160,4190,4150,130389
20240110,111600,135417633185,4165,4210,4210,4145,239366
20240110,111500,134419455995,4200,4235,4240,4180,295201
20240110,111400,133177171475,4235,4255,4260,4215,161213
20240110,111300,132494290685,4255,4270,4295,4255,91829
20240110,111200,132102535810,4275,4320,4330,4250,120686
20240110,111100,131584018840,4325,4260,4330,4240,225054
20240110,111000,130619169110,4260,4255,4280,4255,92530
20240110,110900,130224692065,4255,4220,4285,4215,208316
20240110,110800,129336433130,4225,4245,4265,4205,229084
20240110,110700,128364090140,4245,4255,4265,4180,458845
20240110,110600,126426064130,4260,4380,4385,4210,610438
20240110,110500,123815745170,4385,4370,4410,4365,93880
20240110,110400,123403206270,4365,4400,4420,4365,188147
20240110,110300,122577880500,4400,4440,4450,4400,145350
20240110,110200,121934416660,4440,4390,4445,4370,263262
20240110,110100,120775900880,4385,4465,4470,4355,355422
20240110,110000,119206900550,4460,4490,4495,4450,205469
20240110,105900,118285995445,4490,4485,4490,4435,279184
20240110,105800,117040064435,4480,4480,4500,4470,452124
20240110,105700,115010101435,4480,4480,4485,4465,238642
20240110,105600,113942850270,4485,4470,4490,4465,543250
20240110,105500,111508820375,4465,4465,4480,4445,416071
20240110,105400,109649614735,4460,4420,4465,4415,529890
20240110,105300,107292820485,4420,4380,4435,4375,237296
20240110,105200,106244930705,4375,4350,4390,4325,215250
20240110,105100,105306318285,4350,4430,4435,4350,187402
20240110,105000,104482673975,4435,4405,4450,4390,235032
20240110,104900,103441874100,4405,4435,4440,4405,153815
20240110,104800,102761544800,4435,4395,4460,4355,508668
20240110,104700,100511718470,4390,4430,4430,4380,297552
20240110,104600,99201987400,4430,4465,4470,4400,471235
20240110,104500,97113004645,4465,4460,4470,4420,546285
20240110,104400,94683871720,4460,4380,4475,4370,1007531
20240110,104300,90221009305,4380,4345,4390,4300,628310
20240110,104200,87488941265,4340,4295,4365,4275,694454
20240110,104100,84480433390,4295,4230,4300,4225,451828
20240110,104000,82548692230,4230,4250,4265,4180,269604
20240110,103900,81408823515,4255,4270,4300,4245,452726
20240110,103800,79473859285,4270,4260,4280,4240,346078
20240110,103700,77998489620,4255,4170,4280,4160,573120
20240110,103600,75573987965,4170,4145,4180,4140,102376
20240110,103500,75147815985,4140,4100,4160,4090,60584
20240110,103400,74897498230,4100,4130,4135,4070,127979
20240110,103300,74373219520,4120,4150,4175,4120,110030
20240110,103200,73915767320,4150,4115,4150,4105,59967
20240110,103100,73668265685,4120,4115,4145,4095,93818
20240110,103000,73281110390,4115,4180,4180,4070,186364
20240110,102900,72514881180,4180,4170,4180,4110,221433
20240110,102800,71597743220,4165,4165,4215,4145,220507
20240110,102700,70673482180,4165,4220,4225,4130,320481
20240110,102600,69330393605,4215,4195,4225,4095,494923
20240110,102500,67263199645,4195,4135,4200,4105,555412
20240110,102400,64942364620,4135,4085,4155,4075,415531
20240110,102300,63228570640,4085,4060,4095,4040,138406
20240110,102200,62663893790,4060,4005,4060,4000,123701
20240110,102100,62165038615,4000,3995,4010,3985,45416
20240110,102000,61983451935,3995,3985,3995,3980,17000
20240110,101900,61915698825,3985,3980,3985,3980,22416
20240110,101800,61826466730,3985,3990,3995,3985,16065
20240110,101700,61762402815,3985,4000,4005,3985,23118
20240110,101600,61670159655,4000,3995,4005,3990,23026
20240110,101500,61578065680,3995,3995,4005,3990,61212
20240110,101400,61333359180,3990,3965,3995,3965,39823
20240110,101300,61174692640,3970,3950,3970,3945,8580
20240110,101200,61140761655,3945,3940,3965,3935,26135
20240110,101100,61037691715,3940,3960,3965,3935,37054
20240110,101000,60891438260,3965,3960,3975,3950,37666
20240110,100900,60742045935,3950,3915,3980,3900,68999
20240110,100800,60471575425,3920,3960,3965,3900,168187
20240110,100700,59810574130,3960,3970,3985,3960,58918
20240110,100600,59576581655,3970,3985,3995,3960,34161
20240110,100500,59440933940,3985,3980,4015,3960,49223
20240110,100400,59244940785,3980,4000,4045,3975,89209
20240110,100300,58887254845,4000,3975,4000,3925,95912
20240110,100200,58507767055,3970,4015,4015,3920,224095
20240110,100100,57615800340,4010,4115,4120,4010,215675
20240110,100000,56738402640,4110,4110,4145,4100,110705
20240110,095900,56281842145,4110,4165,4170,4100,158000
20240110,095800,55628025340,4170,4120,4185,4120,292382
20240110,095700,54410824800,4120,4130,4165,4090,422737
20240110,095600,52658822025,4135,4100,4150,4070,262917
20240110,095500,51573944890,4100,4035,4130,4015,285191
20240110,095400,50408203370,4035,4095,4095,4035,179376
20240110,095300,49677785465,4095,4125,4140,4055,337598
20240110,095200,48293930760,4130,4060,4130,4045,412731
20240110,095100,46611318030,4060,3965,4060,3965,321310
20240110,095000,45327998430,3970,3965,3970,3965,24168
20240110,094900,45232080065,3965,3950,3970,3950,53765
20240110,094800,45019134045,3950,3955,3960,3945,10721
20240110,094700,44976729380,3955,3945,3960,3940,27655
20240110,094600,44867455885,3945,3940,3945,3940,5261
20240110,094500,44846714815,3940,3940,3945,3940,17524
20240110,094400,44777668910,3940,3935,3945,3935,12469
20240110,094300,44728545850,3945,3950,3950,3935,20194
20240110,094200,44648941185,3950,3940,3950,3935,16771
20240110,094100,44582870270,3940,3920,3940,3920,35142
20240110,094000,44444892070,3925,3955,3955,3920,48689
20240110,093900,44253206015,3955,3960,3965,3955,15607
20240110,093800,44191429705,3960,3925,3965,3925,19609
20240110,093700,44114167520,3930,3945,3945,3920,42740
20240110,093600,43946210915,3945,3980,3980,3920,58123
20240110,093500,43717209660,3985,3990,4000,3975,74836
20240110,093400,43418497135,3990,3990,3995,3980,72332
20240110,093300,43129928470,3990,3985,4000,3960,81267
20240110,093200,42805946280,3985,3925,3990,3920,134676
20240110,093100,42271242880,3925,3915,3930,3910,26045
20240110,093000,42169159100,3910,3915,3915,3905,31116
20240110,092900,42047478070,3910,3920,3930,3900,29612
20240110,092800,41931677755,3935,3905,3940,3895,45037
20240110,092700,41754652915,3900,3890,3905,3885,111147
20240110,092600,41321879685,3890,3925,3945,3885,122047
20240110,092500,40845416845,3925,3960,3965,3925,77376
20240110,092400,40539928865,3960,3955,3965,3940,32375
20240110,092300,40411835120,3945,3985,3990,3915,75090
20240110,092200,40115483445,3985,3900,3995,3895,94282
20240110,092100,39742939665,3900,3945,3950,3890,213936
20240110,092000,38906298485,3945,3980,3995,3945,109721
20240110,091900,38471468740,3980,4000,4010,3965,99321
20240110,091800,38075412940,4005,3995,4005,3965,105253
20240110,091700,37654894660,3970,3910,4010,3910,211758
20240110,091600,36816257340,3915,3865,3935,3825,347129
20240110,091500,35472997495,3885,3995,4005,3865,330188
20240110,091400,34172780210,4000,4010,4015,3985,191768
20240110,091300,33406299085,4010,3975,4025,3970,237790
20240110,091200,32454141935,3980,4065,4065,3885,505348
20240110,091100,30451255385,4060,4235,4245,4055,567873
20240110,091000,28097420030,4230,4195,4240,4175,280589
20240110,090900,26919278395,4175,4235,4265,4160,262624
20240110,090800,25816571840,4225,4275,4300,4110,619686
20240110,090700,23201442960,4275,4100,4275,4090,861715
20240110,090600,19621263215,4055,4055,4055,4055,0
20240110,090500,19621263215,4055,4395,4395,4055,300557
20240110,090400,18337388895,4375,4500,4505,4295,1059680
20240110,090300,13620784460,4505,4505,4505,4505,0
20240110,090200,13620784460,4505,4485,4505,4485,241104
20240110,090100,12536764905,4490,4160,4490,4145,1783673
20240110,090000,4783251465,4155,4100,4200,4025,1167040