stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,194100,112992107595,3900,3900,3900,3900,119520
20240111,194000,112992107595,3900,3900,3900,3900,0
20240111,193900,112992107595,3900,3900,3900,3900,0
20240111,193800,112992107595,3900,3900,3900,3900,0
20240111,193700,112992107595,3900,3900,3900,3900,0
20240111,193600,112992107595,3900,3900,3900,3900,0
20240111,193500,112992107595,3900,3900,3900,3900,0
20240111,193400,112992107595,3900,3900,3900,3900,0
20240111,193300,112992107595,3900,3900,3900,3900,0
20240111,193200,112992107595,3900,3900,3900,3900,0
20240111,193100,112992107595,3900,3900,3900,3900,0
20240111,193000,112992107595,3900,3900,3900,3900,0
20240111,192900,112992107595,3900,3900,3900,3900,0
20240111,192800,112992107595,3900,3900,3900,3900,0
20240111,192700,112992107595,3900,3900,3900,3900,0
20240111,192600,112992107595,3900,3900,3900,3900,0
20240111,192500,112992107595,3900,3900,3900,3900,0
20240111,192400,112992107595,3900,3900,3900,3900,0
20240111,192300,112992107595,3900,3900,3900,3900,0
20240111,192200,112992107595,3900,3900,3900,3900,0
20240111,192100,112992107595,3900,3900,3900,3900,0
20240111,192000,112992107595,3900,3900,3900,3900,0
20240111,191900,112992107595,3900,3900,3900,3900,0
20240111,191800,112992107595,3900,3900,3900,3900,0
20240111,191700,112992107595,3900,3900,3900,3900,0
20240111,191600,112992107595,3900,3900,3900,3900,0
20240111,191500,112992107595,3900,3900,3900,3900,0
20240111,191400,112992107595,3900,3900,3900,3900,0
20240111,191300,112992107595,3900,3900,3900,3900,0
20240111,191200,112992107595,3900,3900,3900,3900,0
20240111,191100,112992107595,3900,3900,3900,3900,119520
20240111,191000,112992107595,3900,3900,3900,3900,0
20240111,190900,112992107595,3900,3900,3900,3900,0
20240111,190800,112992107595,3900,3900,3900,3900,0
20240111,190700,112992107595,3900,3900,3900,3900,0
20240111,190600,112992107595,3900,3900,3900,3900,0
20240111,190500,112992107595,3900,3900,3900,3900,0
20240111,190400,112992107595,3900,3900,3900,3900,0
20240111,190300,112992107595,3900,3900,3900,3900,0
20240111,190200,112992107595,3900,3900,3900,3900,0
20240111,190100,112992107595,3900,3900,3900,3900,0
20240111,190000,112992107595,3900,3900,3900,3900,0
20240111,185900,112992107595,3900,3900,3900,3900,0
20240111,185800,112992107595,3900,3900,3900,3900,0
20240111,185700,112992107595,3900,3900,3900,3900,0
20240111,185600,112992107595,3900,3900,3900,3900,0
20240111,185500,112992107595,3900,3900,3900,3900,0
20240111,185400,112992107595,3900,3900,3900,3900,0
20240111,185300,112992107595,3900,3900,3900,3900,0
20240111,185200,112992107595,3900,3900,3900,3900,0
20240111,185100,112992107595,3900,3900,3900,3900,0
20240111,185000,112992107595,3900,3900,3900,3900,0
20240111,184900,112992107595,3900,3900,3900,3900,0
20240111,184800,112992107595,3900,3900,3900,3900,0
20240111,184700,112992107595,3900,3900,3900,3900,0
20240111,184600,112992107595,3900,3900,3900,3900,0
20240111,184500,112992107595,3900,3900,3900,3900,0
20240111,184400,112992107595,3900,3900,3900,3900,0
20240111,184300,112992107595,3900,3900,3900,3900,0
20240111,184200,112992107595,3900,3900,3900,3900,0
20240111,184100,112992107595,3900,3900,3900,3900,119520
20240111,184000,112992107595,3900,3900,3900,3900,0
20240111,183900,112992107595,3900,3900,3900,3900,0
20240111,183800,112992107595,3900,3900,3900,3900,0
20240111,183700,112992107595,3900,3900,3900,3900,0
20240111,183600,112992107595,3900,3900,3900,3900,0
20240111,183500,112992107595,3900,3900,3900,3900,0
20240111,183400,112992107595,3900,3900,3900,3900,0
20240111,183300,112992107595,3900,3900,3900,3900,0
20240111,183200,112992107595,3900,3900,3900,3900,0
20240111,183100,112992107595,3900,3900,3900,3900,0
20240111,183000,112992107595,3900,3900,3900,3900,0
20240111,182900,112992107595,3900,3900,3900,3900,0
20240111,182800,112992107595,3900,3900,3900,3900,0
20240111,182700,112992107595,3900,3900,3900,3900,0
20240111,182600,112992107595,3900,3900,3900,3900,0
20240111,182500,112992107595,3900,3900,3900,3900,0
20240111,182400,112992107595,3900,3900,3900,3900,0
20240111,182300,112992107595,3900,3900,3900,3900,0
20240111,182200,112992107595,3900,3900,3900,3900,0
20240111,182100,112992107595,3900,3900,3900,3900,0
20240111,182000,112992107595,3900,3900,3900,3900,0
20240111,181900,112992107595,3900,3900,3900,3900,0
20240111,181800,112992107595,3900,3900,3900,3900,0
20240111,181700,112992107595,3900,3900,3900,3900,0
20240111,181600,112992107595,3900,3900,3900,3900,0
20240111,181500,112992107595,3900,3900,3900,3900,0
20240111,181400,112992107595,3900,3900,3900,3900,0
20240111,181300,112992107595,3900,3900,3900,3900,0
20240111,181200,112992107595,3900,3900,3900,3900,0
20240111,181100,112992107595,3900,3900,3900,3900,119520
20240111,181000,112992107595,3900,3900,3900,3900,0
20240111,180900,112992107595,3900,3900,3900,3900,0
20240111,180800,112992107595,3900,3900,3900,3900,0
20240111,180700,112992107595,3900,3900,3900,3900,0
20240111,180600,112992107595,3900,3900,3900,3900,0
20240111,180500,112992107595,3900,3900,3900,3900,0
20240111,180400,112992107595,3900,3900,3900,3900,0
20240111,180300,112992107595,3900,3900,3900,3900,0
20240111,180200,112992107595,3900,3900,3900,3900,0
20240111,180100,112992107595,3900,3900,3900,3900,0
20240111,180000,112992107595,3900,3900,3900,3900,0
20240111,175900,112992107595,3900,3900,3900,3900,0
20240111,175800,112992107595,3900,3900,3900,3900,0
20240111,175700,112992107595,3900,3900,3900,3900,0
20240111,175600,112992107595,3900,3900,3900,3900,0
20240111,175500,112992107595,3900,3900,3900,3900,0
20240111,175400,112992107595,3900,3900,3900,3900,0
20240111,175300,112992107595,3900,3900,3900,3900,0
20240111,175200,112992107595,3900,3900,3900,3900,0
20240111,175100,112992107595,3900,3900,3900,3900,0
20240111,175000,112992107595,3900,3900,3900,3900,0
20240111,174900,112992107595,3900,3900,3900,3900,0
20240111,174800,112992107595,3900,3900,3900,3900,0
20240111,174700,112992107595,3900,3900,3900,3900,0
20240111,174600,112992107595,3900,3900,3900,3900,0
20240111,174500,112992107595,3900,3900,3900,3900,0
20240111,174400,112992107595,3900,3900,3900,3900,0
20240111,174300,112992107595,3900,3900,3900,3900,0
20240111,174200,112992107595,3900,3900,3900,3900,0
20240111,174100,112992107595,3900,3900,3900,3900,119520
20240111,174000,112992107595,3900,3900,3900,3900,0
20240111,173900,112992107595,3900,3900,3900,3900,0
20240111,173800,112992107595,3900,3900,3900,3900,0
20240111,173700,112992107595,3900,3900,3900,3900,0
20240111,173600,112992107595,3900,3900,3900,3900,0
20240111,173500,112992107595,3900,3900,3900,3900,0
20240111,173400,112992107595,3900,3900,3900,3900,0
20240111,173300,112992107595,3900,3900,3900,3900,0
20240111,173200,112992107595,3900,3900,3900,3900,0
20240111,173100,112992107595,3900,3900,3900,3900,0
20240111,173000,112992107595,3900,3900,3900,3900,0
20240111,172900,112992107595,3900,3900,3900,3900,0
20240111,172800,112992107595,3900,3900,3900,3900,0
20240111,172700,112992107595,3900,3900,3900,3900,0
20240111,172600,112992107595,3900,3900,3900,3900,0
20240111,172500,112992107595,3900,3900,3900,3900,0
20240111,172400,112992107595,3900,3900,3900,3900,0
20240111,172300,112992107595,3900,3900,3900,3900,0
20240111,172200,112992107595,3900,3900,3900,3900,0
20240111,172100,112992107595,3900,3900,3900,3900,0
20240111,172000,112992107595,3900,3900,3900,3900,0
20240111,171900,112992107595,3900,3900,3900,3900,0
20240111,171800,112992107595,3900,3900,3900,3900,0
20240111,171700,112992107595,3900,3900,3900,3900,0
20240111,171600,112992107595,3900,3900,3900,3900,0
20240111,171500,112992107595,3900,3900,3900,3900,0
20240111,171400,112992107595,3900,3900,3900,3900,0
20240111,171300,112992107595,3900,3900,3900,3900,0
20240111,171200,112992107595,3900,3900,3900,3900,0
20240111,171100,112992107595,3900,3900,3900,3900,119520
20240111,171000,112992107595,3900,3900,3900,3900,0
20240111,170900,112992107595,3900,3900,3900,3900,0
20240111,170800,112992107595,3900,3900,3900,3900,0
20240111,170700,112992107595,3900,3900,3900,3900,0
20240111,170600,112992107595,3900,3900,3900,3900,0
20240111,170500,112992107595,3900,3900,3900,3900,0
20240111,170400,112992107595,3900,3900,3900,3900,0
20240111,170300,112992107595,3900,3900,3900,3900,0
20240111,170200,112992107595,3900,3900,3900,3900,0
20240111,170100,112992107595,3900,3900,3900,3900,0
20240111,170000,112992107595,3900,3900,3900,3900,0
20240111,165900,112992107595,3900,3900,3900,3900,0
20240111,165800,112992107595,3900,3900,3900,3900,0
20240111,165700,112992107595,3900,3900,3900,3900,0
20240111,165600,112992107595,3900,3900,3900,3900,0
20240111,165500,112992107595,3900,3900,3900,3900,0
20240111,165400,112992107595,3900,3900,3900,3900,0
20240111,165300,112992107595,3900,3900,3900,3900,0
20240111,165200,112992107595,3900,3900,3900,3900,0
20240111,165100,112992107595,3900,3900,3900,3900,0
20240111,165000,112992107595,3900,3900,3900,3900,0
20240111,164900,112992107595,3900,3900,3900,3900,0
20240111,164800,112992107595,3900,3900,3900,3900,0
20240111,164700,112992107595,3900,3900,3900,3900,0
20240111,164600,112992107595,3900,3900,3900,3900,0
20240111,164500,112992107595,3900,3900,3900,3900,0
20240111,164400,112992107595,3900,3900,3900,3900,0
20240111,164300,112992107595,3900,3900,3900,3900,0
20240111,164200,112992107595,3900,3900,3900,3900,0
20240111,164100,112992107595,3900,3900,3900,3900,119520
20240111,164000,112992107595,3900,3900,3900,3900,0
20240111,163900,112992107595,3900,3900,3900,3900,0
20240111,163800,112992107595,3900,3900,3900,3900,0
20240111,163700,112992107595,3900,3900,3900,3900,0
20240111,163600,112992107595,3900,3900,3900,3900,0
20240111,163500,112992107595,3900,3900,3900,3900,0
20240111,163400,112992107595,3900,3900,3900,3900,0
20240111,163300,112992107595,3900,3900,3900,3900,0
20240111,163200,112992107595,3900,3900,3900,3900,0
20240111,163100,112992107595,3900,3900,3900,3900,0
20240111,163000,112992107595,3900,3900,3900,3900,0
20240111,162900,112992107595,3900,3900,3900,3900,0
20240111,162800,112992107595,3900,3900,3900,3900,0
20240111,162700,112992107595,3900,3900,3900,3900,0
20240111,162600,112992107595,3900,3900,3900,3900,0
20240111,162500,112992107595,3900,3900,3900,3900,0
20240111,162400,112992107595,3900,3900,3900,3900,0
20240111,162300,112992107595,3900,3900,3900,3900,0
20240111,162200,112992107595,3900,3900,3900,3900,0
20240111,162100,112992107595,3900,3900,3900,3900,0
20240111,162000,112992107595,3900,3900,3900,3900,0
20240111,161900,112992107595,3900,3900,3900,3900,0
20240111,161800,112992107595,3900,3900,3900,3900,0
20240111,161700,112992107595,3900,3900,3900,3900,0
20240111,161600,112992107595,3900,3900,3900,3900,0
20240111,161500,112992107595,3900,3900,3900,3900,0
20240111,161400,112992107595,3900,3900,3900,3900,0
20240111,161300,112992107595,3900,3900,3900,3900,0
20240111,161200,112992107595,3900,3900,3900,3900,0
20240111,161100,112992107595,3900,3900,3900,3900,119520
20240111,161000,112992107595,3900,3900,3900,3900,0
20240111,160900,112992107595,3900,3900,3900,3900,0
20240111,160800,112992107595,3900,3900,3900,3900,0
20240111,160700,112992107595,3900,3900,3900,3900,0
20240111,160600,112992107595,3900,3900,3900,3900,0
20240111,160500,112992107595,3900,3900,3900,3900,0
20240111,160400,112992107595,3900,3900,3900,3900,0
20240111,160300,112992107595,3900,3900,3900,3900,0
20240111,160200,112992107595,3900,3900,3900,3900,0
20240111,160100,112992107595,3900,3900,3900,3900,0
20240111,160000,112992107595,3900,3900,3900,3900,0
20240111,155900,112992107595,3900,3900,3900,3900,0
20240111,155800,112992107595,3900,3900,3900,3900,0
20240111,155700,112992107595,3900,3900,3900,3900,0
20240111,155600,112992107595,3900,3900,3900,3900,0
20240111,155500,112992107595,3900,3900,3900,3900,0
20240111,155400,112992107595,3900,3900,3900,3900,0
20240111,155300,112992107595,3900,3900,3900,3900,0
20240111,155200,112992107595,3900,3900,3900,3900,0
20240111,155100,112992107595,3900,3900,3900,3900,0
20240111,155000,112992107595,3900,3900,3900,3900,0
20240111,154900,112992107595,3900,3900,3900,3900,0
20240111,154800,112992107595,3900,3900,3900,3900,0
20240111,154700,112992107595,3900,3900,3900,3900,0
20240111,154600,112992107595,3900,3900,3900,3900,0
20240111,154500,112992107595,3900,3900,3900,3900,0
20240111,154400,112992107595,3900,3900,3900,3900,0
20240111,154300,112992107595,3900,3900,3900,3900,0
20240111,154200,112992107595,3900,3900,3900,3900,0
20240111,154100,112992107595,3900,3900,3900,3900,119520
20240111,154000,112992107595,3900,3900,3900,3900,0
20240111,153900,112992107595,3900,3900,3900,3900,0
20240111,153800,112992107595,3900,3900,3900,3900,0
20240111,153700,112992107595,3900,3900,3900,3900,0
20240111,153600,112992107595,3900,3900,3900,3900,0
20240111,153500,112992107595,3900,3900,3900,3900,0
20240111,153400,112992107595,3900,3900,3900,3900,0
20240111,153300,112992107595,3900,3900,3900,3900,0
20240111,153200,112992107595,3900,3900,3900,3900,0
20240111,153100,112992107595,3900,3900,3900,3900,0
20240111,153000,112992107595,3900,3900,3900,3900,119520
20240111,152900,112525979595,3875,3875,3875,3875,0
20240111,152800,112525979595,3875,3875,3875,3875,0
20240111,152700,112525979595,3875,3875,3875,3875,0
20240111,152600,112525979595,3875,3875,3875,3875,0
20240111,152500,112525979595,3875,3875,3875,3875,0
20240111,152400,112525979595,3875,3875,3875,3875,0
20240111,152300,112525979595,3875,3875,3875,3875,0
20240111,152200,112525979595,3875,3875,3875,3875,0
20240111,152100,112525979595,3875,3875,3875,3875,0
20240111,152000,112525979595,3875,3875,3875,3875,0
20240111,151900,112525979595,3875,3880,3885,3865,69801
20240111,151800,112255615990,3880,3900,3905,3875,41794
20240111,151700,112092954990,3900,3900,3910,3895,15774
20240111,151600,112031408035,3900,3905,3905,3895,19822
20240111,151500,111954071060,3905,3905,3910,3905,24629
20240111,151400,111857879430,3905,3895,3910,3890,21581
20240111,151300,111773678980,3895,3900,3910,3895,17291
20240111,151200,111706253530,3905,3915,3915,3895,10788
20240111,151100,111664148295,3915,3905,3915,3900,11768
20240111,151000,111618180565,3905,3905,3920,3905,27272
20240111,150900,111511508805,3905,3900,3915,3900,23863
20240111,150800,111418243720,3900,3905,3905,3890,10907
20240111,150700,111375764915,3905,3915,3915,3900,13877
20240111,150600,111321578115,3915,3930,3930,3875,51462
20240111,150500,111121197485,3930,3910,3935,3900,78875
20240111,150400,110812608660,3910,3890,3910,3885,24221
20240111,150300,110718155260,3890,3885,3895,3880,13188
20240111,150200,110666846910,3885,3880,3890,3880,5436
20240111,150100,110645748965,3880,3890,3890,3880,21803
20240111,150000,110561095015,3885,3890,3895,3885,12434
20240111,145900,110512758655,3885,3895,3895,3885,18295
20240111,145800,110441627405,3890,3900,3905,3890,14524
20240111,145700,110385068065,3900,3900,3905,3895,9042
20240111,145600,110349806270,3900,3910,3915,3900,11482
20240111,145500,110304964510,3910,3905,3915,3905,9672
20240111,145400,110267157885,3905,3900,3905,3890,7961
20240111,145300,110236128040,3895,3900,3900,3895,12348
20240111,145200,110188025240,3900,3900,3900,3895,7605
20240111,145100,110158389530,3900,3905,3905,3900,6303
20240111,145000,110133802425,3905,3900,3910,3900,17914
20240111,144900,110063861525,3900,3900,3905,3895,13640
20240111,144800,110010661515,3905,3905,3905,3900,22042
20240111,144700,109924683050,3905,3900,3910,3900,9193
20240111,144600,109888822690,3900,3920,3925,3900,40444
20240111,144500,109730788455,3920,3920,3925,3920,3239
20240111,144400,109718089060,3920,3920,3925,3915,8870
20240111,144300,109683334460,3925,3930,3930,3920,17390
20240111,144200,109615105310,3920,3920,3930,3910,29847
20240111,144100,109497985280,3925,3930,3930,3920,6756
20240111,144000,109471481375,3925,3920,3925,3915,15455
20240111,143900,109410858265,3920,3925,3925,3915,5374
20240111,143800,109389799470,3925,3920,3925,3915,6503
20240111,143700,109364318225,3920,3915,3925,3910,6097
20240111,143600,109340429505,3915,3915,3920,3910,16521
20240111,143500,109275805100,3920,3915,3925,3910,3918
20240111,143400,109260462135,3915,3925,3925,3915,5031
20240111,143300,109240743750,3925,3930,3930,3920,10347
20240111,143200,109200146025,3930,3920,3930,3920,13318
20240111,143100,109147885740,3920,3905,3920,3900,8772
20240111,143000,109113583220,3905,3910,3915,3905,1922
20240111,142900,109106069740,3910,3905,3910,3895,6457
20240111,142800,109080881850,3915,3905,3915,3900,19984
20240111,142700,109002857585,3905,3910,3910,3905,3572
20240111,142600,108988902955,3905,3910,3915,3900,8014
20240111,142500,108957615765,3905,3925,3925,3905,18211
20240111,142400,108886305270,3915,3920,3930,3915,8699
20240111,142300,108852189865,3925,3925,3935,3920,45033
20240111,142200,108675289780,3920,3920,3925,3915,7931
20240111,142100,108644201450,3915,3920,3920,3910,17332
20240111,142000,108576322500,3915,3910,3920,3905,18158
20240111,141900,108505260385,3910,3910,3910,3895,8344
20240111,141800,108472656235,3910,3900,3915,3895,13450
20240111,141700,108420128435,3890,3895,3900,3890,18685
20240111,141600,108347312060,3890,3890,3895,3885,5350
20240111,141500,108326501185,3890,3890,3895,3885,8308
20240111,141400,108294184530,3895,3890,3895,3885,7762
20240111,141300,108263974075,3890,3885,3890,3875,7138
20240111,141200,108236252310,3885,3870,3885,3870,4185
20240111,141100,108220014995,3870,3880,3880,3865,13856
20240111,141000,108166402440,3875,3865,3875,3865,4869
20240111,140900,108147567195,3870,3865,3880,3860,23607
20240111,140800,108056380260,3865,3865,3875,3860,18168
20240111,140700,107986173250,3865,3870,3880,3865,10730
20240111,140600,107944649110,3870,3860,3880,3860,15413
20240111,140500,107885026245,3860,3875,3875,3860,15413
20240111,140400,107825433675,3870,3870,3875,3865,11487
20240111,140300,107780980205,3870,3870,3875,3865,10939
20240111,140200,107738660585,3870,3880,3880,3865,16411
20240111,140100,107675124345,3880,3880,3885,3880,9581
20240111,140000,107637949435,3885,3880,3885,3880,2867
20240111,135900,107626823310,3880,3895,3900,3880,13515
20240111,135800,107574268760,3890,3895,3900,3890,9227
20240111,135700,107538318195,3895,3905,3905,3890,18167
20240111,135600,107467539865,3900,3895,3905,3885,14582
20240111,135500,107410677045,3895,3870,3895,3870,14044
20240111,135400,107356141995,3875,3875,3880,3865,7499
20240111,135300,107327112970,3875,3865,3880,3865,4315
20240111,135200,107310420990,3875,3860,3875,3855,15501
20240111,135100,107250510180,3860,3865,3870,3855,28451
20240111,135000,107140630160,3865,3865,3870,3860,9461
20240111,134900,107104059510,3865,3875,3875,3865,11767
20240111,134800,107058523305,3870,3875,3885,3865,16872
20240111,134700,106993225570,3875,3885,3885,3870,25466
20240111,134600,106894488695,3885,3895,3900,3885,20291
20240111,134500,106815579045,3895,3900,3905,3890,13962
20240111,134400,106761183875,3895,3900,3910,3895,8535
20240111,134300,106727893990,3905,3895,3915,3890,63660
20240111,134200,106479274950,3890,3875,3900,3870,20526
20240111,134100,106399520620,3875,3870,3880,3870,8701
20240111,134000,106365794585,3875,3880,3880,3875,12834
20240111,133900,106316039785,3875,3875,3880,3870,9826
20240111,133800,106277955185,3870,3870,3875,3865,11039
20240111,133700,106235232715,3865,3870,3870,3860,12670
20240111,133600,106186263530,3865,3865,3865,3855,13453
20240111,133500,106134349325,3860,3865,3870,3855,13783
20240111,133400,106081135480,3865,3855,3870,3850,21003
20240111,133300,106000047405,3860,3850,3865,3845,27771
20240111,133200,105892968035,3850,3860,3860,3845,31116
20240111,133100,105773102045,3860,3870,3870,3855,17007
20240111,133000,105707424835,3870,3865,3870,3860,19531
20240111,132900,105631954030,3865,3870,3870,3865,21283
20240111,132800,105549680240,3870,3860,3875,3855,26360
20240111,132700,105447778950,3860,3845,3870,3845,29385
20240111,132600,105334504785,3850,3870,3875,3840,80520
20240111,132500,105024210910,3865,3860,3870,3850,33611
20240111,132400,104894505800,3855,3850,3870,3840,64180
20240111,132300,104647281180,3855,3890,3900,3850,142025
20240111,132200,104098316645,3890,3910,3920,3890,36634
20240111,132100,103955359735,3915,3920,3920,3905,23813
20240111,132000,103862213410,3920,3910,3925,3905,15564
20240111,131900,103801311190,3910,3905,3915,3890,45336
20240111,131800,103624462335,3905,3920,3920,3900,97606
20240111,131700,103243264835,3915,3920,3930,3915,22239
20240111,131600,103156121585,3920,3935,3940,3915,68061
20240111,131500,102889074080,3930,3935,3940,3925,60191
20240111,131400,102652499835,3940,3955,3955,3935,61318
20240111,131300,102410582515,3955,3955,3960,3950,32347
20240111,131200,102282643710,3960,3960,3965,3955,14504
20240111,131100,102225219280,3960,3965,3970,3955,24391
20240111,131000,102128634620,3960,3980,3980,3960,36167
20240111,130900,101985185630,3975,3975,3980,3975,5735
20240111,130800,101962385530,3975,3980,3985,3975,6554
20240111,130700,101936320530,3980,3990,3990,3975,5762
20240111,130600,101913383155,3990,3990,3990,3970,12873
20240111,130500,101862123925,3990,3985,3990,3975,7433
20240111,130400,101832515225,3975,3985,3990,3975,11113
20240111,130300,101788282240,3985,3985,3990,3985,10533
20240111,130200,101746258045,3985,3970,3985,3970,7326
20240111,130100,101717114335,3970,3970,3980,3965,17541
20240111,130000,101647475655,3965,3980,3980,3960,28889
20240111,125900,101532849655,3975,3980,3985,3970,36605
20240111,125800,101387282475,3980,3985,3985,3980,12171
20240111,125700,101338829125,3985,3980,3990,3980,13898
20240111,125600,101283446715,3985,3985,3990,3980,17738
20240111,125500,101212760435,3985,3985,3990,3985,10629
20240111,125400,101170400595,3985,3990,3990,3985,8458
20240111,125300,101136671765,3990,3985,3990,3980,17952
20240111,125200,101065172140,3985,3985,3990,3985,26387
20240111,125100,100960012745,3985,4000,4000,3985,18265
20240111,125000,100887105140,4000,4005,4010,3995,8716
20240111,124900,100852243230,4010,4000,4010,4000,11114
20240111,124800,100807765610,4005,4000,4005,4000,7848
20240111,124700,100776370340,4000,4000,4005,3995,4474
20240111,124600,100758472340,4000,3995,4005,3995,14792
20240111,124500,100699356495,3995,4010,4010,3995,27593
20240111,124400,100588969895,4005,4010,4015,4000,25300
20240111,124300,100487606325,4010,4015,4015,4005,10708
20240111,124200,100444669295,4015,4005,4020,4005,15368
20240111,124100,100383078885,4005,4015,4020,4005,16996
20240111,124000,100314903255,4015,4025,4030,4010,16139
20240111,123900,100250027320,4030,4040,4045,4025,27551
20240111,123800,100138855715,4040,4035,4045,4035,25637
20240111,123700,100035284775,4035,4020,4045,4020,48679
20240111,123600,99838831435,4025,4015,4025,4005,36127
20240111,123500,99693576105,4005,3990,4015,3990,40575
20240111,123400,99531185550,3995,3990,3995,3990,2890
20240111,123300,99519652685,3995,3990,3995,3985,11024
20240111,123200,99475678235,3990,3990,3990,3985,6688
20240111,123100,99449019565,3990,3990,3995,3985,11584
20240111,123000,99402807750,3995,3990,3995,3985,11003
20240111,122900,99358926430,3990,3995,3995,3985,6072
20240111,122800,99334694505,3995,3995,4000,3995,6247
20240111,122700,99309724640,3995,3985,4005,3985,14876
20240111,122600,99250305715,3985,3985,3990,3980,9347
20240111,122500,99213086265,3985,3985,3990,3985,5025
20240111,122400,99193057865,3980,3980,3995,3975,14135
20240111,122300,99136831090,3995,3975,4000,3975,11458
20240111,122200,99091155150,3980,3985,3990,3975,26398
20240111,122100,98986102000,3985,3990,3995,3980,13367
20240111,122000,98932807850,3990,4010,4010,3990,24161
20240111,121900,98836153720,4010,4005,4015,4000,18048
20240111,121800,98763826505,4005,3980,4005,3970,32953
20240111,121700,98632239520,3970,3965,3985,3960,47452
20240111,121600,98444111760,3970,3975,3980,3960,60691
20240111,121500,98203270520,3975,3985,3985,3970,74489
20240111,121400,97907030075,3985,3995,3995,3980,62703
20240111,121300,97656919570,3995,4000,4005,3995,51482
20240111,121200,97451081375,4000,4005,4005,4000,11898
20240111,121100,97403468705,4005,4010,4010,4000,7833
20240111,121000,97372101000,4010,4005,4010,4005,6310
20240111,120900,97346826600,4005,4005,4015,4005,18429
20240111,120800,97272998465,4005,4015,4015,4005,35988
20240111,120700,97128784845,4010,4010,4015,4010,18511
20240111,120600,97054516715,4015,4010,4025,4010,13244
20240111,120500,97001334665,4010,4025,4040,4010,27118
20240111,120400,96892408785,4025,4040,4040,4020,17695
20240111,120300,96821117930,4040,4050,4050,4025,4558
20240111,120200,96802725050,4050,4035,4050,4020,42823
20240111,120100,96630034270,4035,4030,4040,4025,18233
20240111,120000,96556501040,4035,4020,4035,4020,10686
20240111,115900,96513443555,4025,4020,4030,4015,15585
20240111,115800,96450778195,4020,4025,4030,4020,7434
20240111,115700,96420873090,4025,4020,4025,4010,22341
20240111,115600,96331180465,4015,4040,4040,4015,35304
20240111,115500,96189046250,4040,4050,4055,4035,23487
20240111,115400,96094102135,4040,4055,4055,4040,17755
20240111,115300,96022259595,4055,4060,4060,4045,8981
20240111,115200,95985889770,4060,4065,4070,4050,13100
20240111,115100,95932754630,4070,4080,4080,4045,30153
20240111,115000,95810211080,4075,4085,4085,4070,16343
20240111,114900,95743586295,4085,4070,4090,4070,34120
20240111,114800,95604266790,4065,4090,4095,4045,41171
20240111,114700,95436799865,4095,4100,4110,4085,153250
20240111,114600,94808540875,4095,4055,4100,4050,70810
20240111,114500,94519569310,4055,4040,4060,4035,16616
20240111,114400,94452346920,4040,4040,4045,4035,8772
20240111,114300,94416898480,4040,4040,4040,4030,20120
20240111,114200,94335738215,4040,4050,4055,4035,20086
20240111,114100,94254602165,4050,4075,4075,4050,62560
20240111,114000,94000582580,4075,4030,4075,4030,58916
20240111,113900,93761464770,4035,4020,4040,4015,22938
20240111,113800,93669002625,4020,4005,4025,4005,17567
20240111,113700,93598523980,4010,4020,4025,4005,18620
20240111,113600,93523828085,4025,4010,4025,4005,20837
20240111,113500,93440215065,4015,4020,4025,4010,8953
20240111,113400,93404268135,4020,4005,4025,4000,34047
20240111,113300,93267909400,4005,4010,4020,4005,24061
20240111,113200,93171457735,4010,4005,4020,4005,41193
20240111,113100,93006370800,4015,4025,4030,4000,73082
20240111,113000,92713319440,4030,4045,4045,4025,26521
20240111,112900,92606374120,4045,4060,4065,4040,27834
20240111,112800,92493586935,4060,4070,4075,4060,23964
20240111,112700,92396090335,4065,4070,4070,4060,21394
20240111,112600,92309087570,4065,4060,4075,4055,71829
20240111,112500,92016758250,4055,4045,4060,4040,29141
20240111,112400,91898760250,4050,4055,4065,4040,49111
20240111,112300,91699853620,4070,4065,4075,4050,78666
20240111,112200,91379891645,4065,4055,4080,4055,58763
20240111,112100,91140812085,4060,4040,4065,4030,47627
20240111,112000,90948083735,4040,4015,4045,4010,17223
20240111,111900,90878643410,4015,4005,4020,4005,13290
20240111,111800,90825329395,4010,4030,4035,4010,33890
20240111,111700,90689024475,4035,4035,4040,4030,15433
20240111,111600,90626775155,4040,4050,4050,4030,25396
20240111,111500,90524230345,4045,4025,4060,4025,57888
20240111,111400,90289998540,4030,4000,4030,4000,27012
20240111,111300,90181664150,4005,4020,4020,4000,32500
20240111,111200,90051575855,4020,4015,4025,4005,37716
20240111,111100,89900303155,4015,4035,4035,4010,54134
20240111,111000,89682692945,4035,4060,4065,4030,71360
20240111,110900,89393666115,4055,4030,4060,4030,39197
20240111,110800,89235087525,4025,4040,4040,4020,48564
20240111,110700,89039336880,4040,4025,4055,4025,84611
20240111,110600,88697440025,4030,4015,4035,4010,41671
20240111,110500,88529745615,4010,4015,4015,4000,35973
20240111,110400,88385608160,4010,4020,4025,4005,78019
20240111,110300,88072609590,4015,3985,4020,3965,100875
20240111,110200,87670323960,3985,3990,3995,3975,83282
20240111,110100,87338669175,3985,3970,4005,3950,211194
20240111,110000,86499435775,3970,4025,4030,3965,303715
20240111,105900,85286337335,4020,4080,4080,4020,145046
20240111,105800,84699484165,4070,4065,4095,4060,41036
20240111,105700,84532501410,4065,4070,4075,4040,134999
20240111,105600,83985494855,4070,4085,4095,4065,55369
20240111,105500,83759783345,4085,4095,4100,4070,60447
20240111,105400,83512857710,4095,4120,4120,4095,56250
20240111,105300,83281787435,4120,4120,4120,4100,57288
20240111,105200,83046235105,4120,4085,4125,4060,114345
20240111,105100,82577027055,4065,4080,4085,4040,235658
20240111,105000,81620954195,4085,4105,4110,4070,103739
20240111,104900,81197336825,4110,4120,4125,4095,70717
20240111,104800,80906804510,4115,4125,4125,4100,87761
20240111,104700,80546186640,4125,4115,4145,4105,155231
20240111,104600,79905334060,4120,4120,4125,4090,126866
20240111,104500,79383808810,4120,4055,4125,4055,137891
20240111,104400,78818471355,4055,4090,4100,4055,179731
20240111,104300,78084479690,4090,4080,4095,4040,375246
20240111,104200,76558920740,4070,4145,4150,4065,417547
20240111,104100,74848369385,4140,4185,4195,4130,253397
20240111,104000,73794871760,4180,4135,4210,4130,345271
20240111,103900,72353090325,4135,4240,4245,4110,702548
20240111,103800,69422595130,4240,4295,4300,4240,333534
20240111,103700,67997708430,4295,4285,4295,4250,354896
20240111,103600,66479286805,4285,4265,4295,4265,528967
20240111,103500,64212837000,4270,4265,4270,4250,245368
20240111,103400,63166735980,4295,4295,4295,4295,0
20240111,103300,63166735980,4295,4270,4295,4270,299159
20240111,103200,61884512095,4270,4265,4290,4260,390553
20240111,103100,60214560365,4265,4280,4290,4255,610256
20240111,103000,57605159455,4285,4180,4285,4180,1060042
20240111,102900,53096034610,4180,4190,4200,4155,346273
20240111,102800,51648574570,4190,4190,4215,4145,585890
20240111,102700,49194618490,4190,4135,4215,4120,760862
20240111,102600,46008715710,4135,4170,4210,4105,1146684
20240111,102500,41223144275,4170,4065,4175,4060,1425558
20240111,102400,35336752740,4070,4015,4070,4015,237811
20240111,102300,34375139960,4020,3985,4025,3980,123763
20240111,102200,33878899075,3990,3995,4000,3950,194029
20240111,102100,33108062610,4000,4020,4030,3995,173319
20240111,102000,32413570565,4020,4040,4040,4020,112611
20240111,101900,31959694780,4040,4040,4060,4035,172682
20240111,101800,31260540510,4040,4055,4070,4015,228626
20240111,101700,30335333155,4055,4040,4065,4025,344636
20240111,101600,28941219065,4050,4055,4070,4005,426947
20240111,101500,27215958520,4055,4050,4060,3980,584247
20240111,101400,24859883615,4050,3980,4075,3950,859343
20240111,101300,21404128285,3985,3920,3985,3910,154985
20240111,101200,20791692745,3920,3910,3935,3910,38491
20240111,101100,20640621865,3905,3900,3910,3885,32382
20240111,101000,20514419670,3890,3880,3910,3875,22712
20240111,100900,20425979855,3890,3875,3890,3875,15133
20240111,100800,20367259185,3875,3855,3880,3855,14657
20240111,100700,20310603680,3855,3850,3855,3835,12260
20240111,100600,20263517560,3840,3865,3865,3840,43060
20240111,100500,20097687255,3860,3855,3860,3845,27399
20240111,100400,19992163225,3855,3930,3930,3830,155085
20240111,100300,19389633025,3930,3910,3935,3905,17360
20240111,100200,19321545775,3915,3910,3920,3905,27341
20240111,100100,19214655875,3910,3935,3945,3905,105576
20240111,100000,18800565670,3940,3910,3945,3905,58313
20240111,095900,18571603200,3910,3910,3915,3895,49748
20240111,095800,18377380335,3905,3930,3935,3885,115567
20240111,095700,17925265190,3925,3855,3940,3855,243246
20240111,095600,16980814085,3855,3850,3855,3845,18483
20240111,095500,16909623665,3855,3835,3855,3830,28306
20240111,095400,16800868670,3830,3825,3835,3820,2380
20240111,095300,16791767725,3820,3845,3845,3810,65563
20240111,095200,16541087870,3845,3850,3855,3840,15829
20240111,095100,16480199645,3850,3850,3855,3850,11231
20240111,095000,16436948345,3850,3865,3865,3845,21277
20240111,094900,16355026695,3865,3855,3870,3850,101927
20240111,094800,15961784800,3855,3820,3860,3815,58468
20240111,094700,15737452670,3820,3810,3820,3800,15690
20240111,094600,15677660580,3805,3805,3810,3795,21192
20240111,094500,15597095800,3805,3815,3815,3800,16950
20240111,094400,15532555780,3815,3815,3820,3805,15598
20240111,094300,15473093315,3815,3815,3815,3810,7462
20240111,094200,15444636665,3815,3810,3815,3800,14483
20240111,094100,15389500055,3810,3810,3815,3800,10886
20240111,094000,15348060685,3815,3795,3815,3790,38979
20240111,093900,15199900825,3800,3800,3805,3790,7644
20240111,093800,15170863265,3805,3800,3805,3785,23864
20240111,093700,15080267150,3795,3790,3795,3780,28816
20240111,093600,14971133710,3785,3795,3795,3780,42041
20240111,093500,14812101840,3785,3815,3815,3785,70236
20240111,093400,14545818060,3800,3800,3810,3790,76545
20240111,093300,14254951495,3800,3815,3815,3800,29358
20240111,093200,14143168840,3815,3800,3815,3800,14615
20240111,093100,14087527720,3805,3800,3805,3790,18770
20240111,093000,14016236810,3800,3795,3810,3785,45422
20240111,092900,13843878400,3790,3800,3810,3785,35199
20240111,092800,13710340215,3805,3790,3810,3785,49596
20240111,092700,13522048025,3790,3795,3795,3785,19822
20240111,092600,13446957455,3795,3790,3800,3785,24571
20240111,092500,13353764115,3785,3800,3800,3785,31020
20240111,092400,13236208740,3795,3785,3805,3785,28569
20240111,092300,13127885295,3785,3815,3825,3780,139383
20240111,092200,12598597545,3820,3810,3825,3805,34502
20240111,092100,12466993410,3815,3815,3830,3800,37299
20240111,092000,12324884105,3830,3815,3855,3810,119841
20240111,091900,11865923060,3825,3795,3825,3790,68217
20240111,091800,11606556445,3800,3785,3800,3785,36186
20240111,091700,11469347870,3785,3790,3795,3785,68301
20240111,091600,11210569525,3795,3815,3820,3785,93085
20240111,091500,10856709900,3810,3780,3825,3775,93400
20240111,091400,10501444940,3780,3800,3810,3780,224724
20240111,091300,9648836865,3800,3885,3885,3800,339720
20240111,091200,8350579835,3885,3860,3900,3860,54821
20240111,091100,8137952560,3860,3830,3865,3825,106471
20240111,091000,7729213650,3830,3825,3855,3815,137948
20240111,090900,7199932385,3825,3865,3875,3810,213466
20240111,090800,6379564530,3865,3900,3905,3860,192925
20240111,090700,5632137865,3905,3915,3925,3900,46888
20240111,090600,5448936675,3915,3935,3940,3900,58670
20240111,090500,5219570700,3925,3935,3960,3910,97822
20240111,090400,4835038405,3920,3935,3935,3885,148131
20240111,090300,4256391515,3935,3945,3980,3900,167786
20240111,090200,3595076070,3935,3885,3940,3870,132291
20240111,090100,3078242645,3885,3875,3930,3850,174528
20240111,090000,2398940500,3865,3905,3905,3810,585669