stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,194000,24165185885,3525,3525,3525,3525,82624
20240119,193900,24165185885,3525,3525,3525,3525,0
20240119,193800,24165185885,3525,3525,3525,3525,0
20240119,193700,24165185885,3525,3525,3525,3525,0
20240119,193600,24165185885,3525,3525,3525,3525,0
20240119,193500,24165185885,3525,3525,3525,3525,0
20240119,193400,24165185885,3525,3525,3525,3525,0
20240119,193300,24165185885,3525,3525,3525,3525,0
20240119,193200,24165185885,3525,3525,3525,3525,0
20240119,193100,24165185885,3525,3525,3525,3525,0
20240119,193000,24165185885,3525,3525,3525,3525,0
20240119,192900,24165185885,3525,3525,3525,3525,0
20240119,192800,24165185885,3525,3525,3525,3525,0
20240119,192700,24165185885,3525,3525,3525,3525,0
20240119,192600,24165185885,3525,3525,3525,3525,0
20240119,192500,24165185885,3525,3525,3525,3525,0
20240119,192400,24165185885,3525,3525,3525,3525,0
20240119,192300,24165185885,3525,3525,3525,3525,0
20240119,192200,24165185885,3525,3525,3525,3525,0
20240119,192100,24165185885,3525,3525,3525,3525,0
20240119,192000,24165185885,3525,3525,3525,3525,0
20240119,191900,24165185885,3525,3525,3525,3525,0
20240119,191800,24165185885,3525,3525,3525,3525,0
20240119,191700,24165185885,3525,3525,3525,3525,0
20240119,191600,24165185885,3525,3525,3525,3525,0
20240119,191500,24165185885,3525,3525,3525,3525,0
20240119,191400,24165185885,3525,3525,3525,3525,0
20240119,191300,24165185885,3525,3525,3525,3525,0
20240119,191200,24165185885,3525,3525,3525,3525,0
20240119,191100,24165185885,3525,3525,3525,3525,0
20240119,191000,24165185885,3525,3525,3525,3525,82624
20240119,190900,24165185885,3525,3525,3525,3525,0
20240119,190800,24165185885,3525,3525,3525,3525,0
20240119,190700,24165185885,3525,3525,3525,3525,0
20240119,190600,24165185885,3525,3525,3525,3525,0
20240119,190500,24165185885,3525,3525,3525,3525,0
20240119,190400,24165185885,3525,3525,3525,3525,0
20240119,190300,24165185885,3525,3525,3525,3525,0
20240119,190200,24165185885,3525,3525,3525,3525,0
20240119,190100,24165185885,3525,3525,3525,3525,0
20240119,190000,24165185885,3525,3525,3525,3525,0
20240119,185900,24165185885,3525,3525,3525,3525,0
20240119,185800,24165185885,3525,3525,3525,3525,0
20240119,185700,24165185885,3525,3525,3525,3525,0
20240119,185600,24165185885,3525,3525,3525,3525,0
20240119,185500,24165185885,3525,3525,3525,3525,0
20240119,185400,24165185885,3525,3525,3525,3525,0
20240119,185300,24165185885,3525,3525,3525,3525,0
20240119,185200,24165185885,3525,3525,3525,3525,0
20240119,185100,24165185885,3525,3525,3525,3525,0
20240119,185000,24165185885,3525,3525,3525,3525,0
20240119,184900,24165185885,3525,3525,3525,3525,0
20240119,184800,24165185885,3525,3525,3525,3525,0
20240119,184700,24165185885,3525,3525,3525,3525,0
20240119,184600,24165185885,3525,3525,3525,3525,0
20240119,184500,24165185885,3525,3525,3525,3525,0
20240119,184400,24165185885,3525,3525,3525,3525,0
20240119,184300,24165185885,3525,3525,3525,3525,0
20240119,184200,24165185885,3525,3525,3525,3525,0
20240119,184100,24165185885,3525,3525,3525,3525,0
20240119,184000,24165185885,3525,3525,3525,3525,82624
20240119,183900,24165185885,3525,3525,3525,3525,0
20240119,183800,24165185885,3525,3525,3525,3525,0
20240119,183700,24165185885,3525,3525,3525,3525,0
20240119,183600,24165185885,3525,3525,3525,3525,0
20240119,183500,24165185885,3525,3525,3525,3525,0
20240119,183400,24165185885,3525,3525,3525,3525,0
20240119,183300,24165185885,3525,3525,3525,3525,0
20240119,183200,24165185885,3525,3525,3525,3525,0
20240119,183100,24165185885,3525,3525,3525,3525,0
20240119,183000,24165185885,3525,3525,3525,3525,0
20240119,182900,24165185885,3525,3525,3525,3525,0
20240119,182800,24165185885,3525,3525,3525,3525,0
20240119,182700,24165185885,3525,3525,3525,3525,0
20240119,182600,24165185885,3525,3525,3525,3525,0
20240119,182500,24165185885,3525,3525,3525,3525,0
20240119,182400,24165185885,3525,3525,3525,3525,0
20240119,182300,24165185885,3525,3525,3525,3525,0
20240119,182200,24165185885,3525,3525,3525,3525,0
20240119,182100,24165185885,3525,3525,3525,3525,0
20240119,182000,24165185885,3525,3525,3525,3525,0
20240119,181900,24165185885,3525,3525,3525,3525,0
20240119,181800,24165185885,3525,3525,3525,3525,0
20240119,181700,24165185885,3525,3525,3525,3525,0
20240119,181600,24165185885,3525,3525,3525,3525,0
20240119,181500,24165185885,3525,3525,3525,3525,0
20240119,181400,24165185885,3525,3525,3525,3525,0
20240119,181300,24165185885,3525,3525,3525,3525,0
20240119,181200,24165185885,3525,3525,3525,3525,0
20240119,181100,24165185885,3525,3525,3525,3525,0
20240119,181000,24165185885,3525,3525,3525,3525,82624
20240119,180900,24165185885,3525,3525,3525,3525,0
20240119,180800,24165185885,3525,3525,3525,3525,0
20240119,180700,24165185885,3525,3525,3525,3525,0
20240119,180600,24165185885,3525,3525,3525,3525,0
20240119,180500,24165185885,3525,3525,3525,3525,0
20240119,180400,24165185885,3525,3525,3525,3525,0
20240119,180300,24165185885,3525,3525,3525,3525,0
20240119,180200,24165185885,3525,3525,3525,3525,0
20240119,180100,24165185885,3525,3525,3525,3525,0
20240119,180000,24165185885,3525,3525,3525,3525,0
20240119,175900,24165185885,3525,3525,3525,3525,0
20240119,175800,24165185885,3525,3525,3525,3525,0
20240119,175700,24165185885,3525,3525,3525,3525,0
20240119,175600,24165185885,3525,3525,3525,3525,0
20240119,175500,24165185885,3525,3525,3525,3525,0
20240119,175400,24165185885,3525,3525,3525,3525,0
20240119,175300,24165185885,3525,3525,3525,3525,0
20240119,175200,24165185885,3525,3525,3525,3525,0
20240119,175100,24165185885,3525,3525,3525,3525,0
20240119,175000,24165185885,3525,3525,3525,3525,0
20240119,174900,24165185885,3525,3525,3525,3525,0
20240119,174800,24165185885,3525,3525,3525,3525,0
20240119,174700,24165185885,3525,3525,3525,3525,0
20240119,174600,24165185885,3525,3525,3525,3525,0
20240119,174500,24165185885,3525,3525,3525,3525,0
20240119,174400,24165185885,3525,3525,3525,3525,0
20240119,174300,24165185885,3525,3525,3525,3525,0
20240119,174200,24165185885,3525,3525,3525,3525,0
20240119,174100,24165185885,3525,3525,3525,3525,0
20240119,174000,24165185885,3525,3525,3525,3525,82624
20240119,173900,24165185885,3525,3525,3525,3525,0
20240119,173800,24165185885,3525,3525,3525,3525,0
20240119,173700,24165185885,3525,3525,3525,3525,0
20240119,173600,24165185885,3525,3525,3525,3525,0
20240119,173500,24165185885,3525,3525,3525,3525,0
20240119,173400,24165185885,3525,3525,3525,3525,0
20240119,173300,24165185885,3525,3525,3525,3525,0
20240119,173200,24165185885,3525,3525,3525,3525,0
20240119,173100,24165185885,3525,3525,3525,3525,0
20240119,173000,24165185885,3525,3525,3525,3525,0
20240119,172900,24165185885,3525,3525,3525,3525,0
20240119,172800,24165185885,3525,3525,3525,3525,0
20240119,172700,24165185885,3525,3525,3525,3525,0
20240119,172600,24165185885,3525,3525,3525,3525,0
20240119,172500,24165185885,3525,3525,3525,3525,0
20240119,172400,24165185885,3525,3525,3525,3525,0
20240119,172300,24165185885,3525,3525,3525,3525,0
20240119,172200,24165185885,3525,3525,3525,3525,0
20240119,172100,24165185885,3525,3525,3525,3525,0
20240119,172000,24165185885,3525,3525,3525,3525,0
20240119,171900,24165185885,3525,3525,3525,3525,0
20240119,171800,24165185885,3525,3525,3525,3525,0
20240119,171700,24165185885,3525,3525,3525,3525,0
20240119,171600,24165185885,3525,3525,3525,3525,0
20240119,171500,24165185885,3525,3525,3525,3525,0
20240119,171400,24165185885,3525,3525,3525,3525,0
20240119,171300,24165185885,3525,3525,3525,3525,0
20240119,171200,24165185885,3525,3525,3525,3525,0
20240119,171100,24165185885,3525,3525,3525,3525,0
20240119,171000,24165185885,3525,3525,3525,3525,82624
20240119,170900,24165185885,3525,3525,3525,3525,0
20240119,170800,24165185885,3525,3525,3525,3525,0
20240119,170700,24165185885,3525,3525,3525,3525,0
20240119,170600,24165185885,3525,3525,3525,3525,0
20240119,170500,24165185885,3525,3525,3525,3525,0
20240119,170400,24165185885,3525,3525,3525,3525,0
20240119,170300,24165185885,3525,3525,3525,3525,0
20240119,170200,24165185885,3525,3525,3525,3525,0
20240119,170100,24165185885,3525,3525,3525,3525,0
20240119,170000,24165185885,3525,3525,3525,3525,0
20240119,165900,24165185885,3525,3525,3525,3525,0
20240119,165800,24165185885,3525,3525,3525,3525,0
20240119,165700,24165185885,3525,3525,3525,3525,0
20240119,165600,24165185885,3525,3525,3525,3525,0
20240119,165500,24165185885,3525,3525,3525,3525,0
20240119,165400,24165185885,3525,3525,3525,3525,0
20240119,165300,24165185885,3525,3525,3525,3525,0
20240119,165200,24165185885,3525,3525,3525,3525,0
20240119,165100,24165185885,3525,3525,3525,3525,0
20240119,165000,24165185885,3525,3525,3525,3525,0
20240119,164900,24165185885,3525,3525,3525,3525,0
20240119,164800,24165185885,3525,3525,3525,3525,0
20240119,164700,24165185885,3525,3525,3525,3525,0
20240119,164600,24165185885,3525,3525,3525,3525,0
20240119,164500,24165185885,3525,3525,3525,3525,0
20240119,164400,24165185885,3525,3525,3525,3525,0
20240119,164300,24165185885,3525,3525,3525,3525,0
20240119,164200,24165185885,3525,3525,3525,3525,0
20240119,164100,24165185885,3525,3525,3525,3525,0
20240119,164000,24165185885,3525,3525,3525,3525,82624
20240119,163900,24165185885,3525,3525,3525,3525,0
20240119,163800,24165185885,3525,3525,3525,3525,0
20240119,163700,24165185885,3525,3525,3525,3525,0
20240119,163600,24165185885,3525,3525,3525,3525,0
20240119,163500,24165185885,3525,3525,3525,3525,0
20240119,163400,24165185885,3525,3525,3525,3525,0
20240119,163300,24165185885,3525,3525,3525,3525,0
20240119,163200,24165185885,3525,3525,3525,3525,0
20240119,163100,24165185885,3525,3525,3525,3525,0
20240119,163000,24165185885,3525,3525,3525,3525,0
20240119,162900,24165185885,3525,3525,3525,3525,0
20240119,162800,24165185885,3525,3525,3525,3525,0
20240119,162700,24165185885,3525,3525,3525,3525,0
20240119,162600,24165185885,3525,3525,3525,3525,0
20240119,162500,24165185885,3525,3525,3525,3525,0
20240119,162400,24165185885,3525,3525,3525,3525,0
20240119,162300,24165185885,3525,3525,3525,3525,0
20240119,162200,24165185885,3525,3525,3525,3525,0
20240119,162100,24165185885,3525,3525,3525,3525,0
20240119,162000,24165185885,3525,3525,3525,3525,0
20240119,161900,24165185885,3525,3525,3525,3525,0
20240119,161800,24165185885,3525,3525,3525,3525,0
20240119,161700,24165185885,3525,3525,3525,3525,0
20240119,161600,24165185885,3525,3525,3525,3525,0
20240119,161500,24165185885,3525,3525,3525,3525,0
20240119,161400,24165185885,3525,3525,3525,3525,0
20240119,161300,24165185885,3525,3525,3525,3525,0
20240119,161200,24165185885,3525,3525,3525,3525,0
20240119,161100,24165185885,3525,3525,3525,3525,0
20240119,161000,24165185885,3525,3525,3525,3525,82624
20240119,160900,24165185885,3525,3525,3525,3525,0
20240119,160800,24165185885,3525,3525,3525,3525,0
20240119,160700,24165185885,3525,3525,3525,3525,0
20240119,160600,24165185885,3525,3525,3525,3525,0
20240119,160500,24165185885,3525,3525,3525,3525,0
20240119,160400,24165185885,3525,3525,3525,3525,0
20240119,160300,24165185885,3525,3525,3525,3525,0
20240119,160200,24165185885,3525,3525,3525,3525,0
20240119,160100,24165185885,3525,3525,3525,3525,0
20240119,160000,24165185885,3525,3525,3525,3525,0
20240119,155900,24165185885,3525,3525,3525,3525,0
20240119,155800,24165185885,3525,3525,3525,3525,0
20240119,155700,24165185885,3525,3525,3525,3525,0
20240119,155600,24165185885,3525,3525,3525,3525,0
20240119,155500,24165185885,3525,3525,3525,3525,0
20240119,155400,24165185885,3525,3525,3525,3525,0
20240119,155300,24165185885,3525,3525,3525,3525,0
20240119,155200,24165185885,3525,3525,3525,3525,0
20240119,155100,24165185885,3525,3525,3525,3525,0
20240119,155000,24165185885,3525,3525,3525,3525,0
20240119,154900,24165185885,3525,3525,3525,3525,0
20240119,154800,24165185885,3525,3525,3525,3525,0
20240119,154700,24165185885,3525,3525,3525,3525,0
20240119,154600,24165185885,3525,3525,3525,3525,0
20240119,154500,24165185885,3525,3525,3525,3525,0
20240119,154400,24165185885,3525,3525,3525,3525,0
20240119,154300,24165185885,3525,3525,3525,3525,0
20240119,154200,24165185885,3525,3525,3525,3525,0
20240119,154100,24165185885,3525,3525,3525,3525,0
20240119,154000,24165185885,3525,3525,3525,3525,82624
20240119,153900,24165185885,3525,3525,3525,3525,0
20240119,153800,24165185885,3525,3525,3525,3525,0
20240119,153700,24165185885,3525,3525,3525,3525,0
20240119,153600,24165185885,3525,3525,3525,3525,0
20240119,153500,24165185885,3525,3525,3525,3525,0
20240119,153400,24165185885,3525,3525,3525,3525,0
20240119,153300,24165185885,3525,3525,3525,3525,0
20240119,153200,24165185885,3525,3525,3525,3525,0
20240119,153100,24165185885,3525,3525,3525,3525,0
20240119,153000,24165185885,3525,3525,3525,3525,82624
20240119,152900,23873936285,3510,3510,3510,3510,0
20240119,152800,23873936285,3510,3510,3510,3510,0
20240119,152700,23873936285,3510,3510,3510,3510,0
20240119,152600,23873936285,3510,3510,3510,3510,0
20240119,152500,23873936285,3510,3510,3510,3510,0
20240119,152400,23873936285,3510,3510,3510,3510,0
20240119,152300,23873936285,3510,3510,3510,3510,0
20240119,152200,23873936285,3510,3510,3510,3510,0
20240119,152100,23873936285,3510,3510,3510,3510,0
20240119,152000,23873936285,3510,3510,3510,3510,0
20240119,151900,23873936285,3510,3515,3515,3505,25795
20240119,151800,23783432110,3515,3515,3520,3510,6517
20240119,151700,23760525105,3515,3515,3520,3515,9048
20240119,151600,23728717885,3525,3520,3525,3515,15089
20240119,151500,23675621660,3520,3520,3525,3520,6263
20240119,151400,23653558495,3520,3525,3525,3520,3443
20240119,151300,23641434070,3525,3525,3530,3525,7205
20240119,151200,23616029580,3530,3535,3535,3525,3264
20240119,151100,23604516125,3535,3535,3535,3525,7326
20240119,151000,23578653375,3530,3530,3535,3525,9276
20240119,150900,23545886525,3530,3530,3530,3525,2563
20240119,150800,23536844725,3525,3530,3530,3525,10532
20240119,150700,23499691360,3530,3530,3530,3530,3582
20240119,150600,23487046900,3530,3525,3530,3525,2323
20240119,150500,23478855780,3530,3525,3530,3520,7938
20240119,150400,23450868535,3525,3520,3525,3520,5747
20240119,150300,23430634030,3515,3520,3520,3515,3152
20240119,150200,23419544215,3515,3525,3525,3515,5011
20240119,150100,23401908565,3525,3530,3530,3525,5133
20240119,150000,23383794410,3530,3515,3530,3510,15564
20240119,145900,23328937630,3520,3520,3520,3510,4136
20240119,145800,23314394215,3510,3505,3515,3505,6838
20240119,145700,23290372530,3505,3515,3515,3505,4332
20240119,145600,23275169935,3510,3515,3520,3505,7025
20240119,145500,23250491940,3515,3515,3515,3515,4992
20240119,145400,23232945060,3515,3510,3515,3510,2562
20240119,145300,23223952385,3515,3500,3515,3500,5845
20240119,145200,23203452075,3500,3500,3500,3500,3539
20240119,145100,23191065575,3505,3505,3510,3500,8865
20240119,145000,23160028520,3505,3500,3510,3495,13790
20240119,144900,23111709960,3495,3495,3495,3490,5105
20240119,144800,23093886860,3495,3500,3500,3490,6569
20240119,144700,23070913485,3505,3495,3505,3490,10977
20240119,144600,23032579650,3495,3500,3500,3495,3402
20240119,144500,23020687945,3495,3505,3505,3495,8367
20240119,144400,22991394975,3500,3500,3500,3500,2578
20240119,144300,22982371975,3495,3495,3505,3495,4752
20240119,144200,22965744275,3495,3485,3495,3485,1355
20240119,144100,22961013690,3485,3490,3495,3485,3560
20240119,144000,22948590680,3490,3500,3500,3490,5832
20240119,143900,22928210005,3490,3500,3500,3490,12186
20240119,143800,22885570770,3500,3495,3500,3495,7414
20240119,143700,22859622835,3495,3495,3495,3490,2377
20240119,143600,22851316220,3485,3495,3495,3485,2365
20240119,143500,22843073555,3485,3485,3495,3485,1383
20240119,143400,22838240690,3485,3485,3495,3485,2142
20240119,143300,22830755820,3485,3485,3485,3480,12000
20240119,143200,22788979805,3485,3485,3485,3485,3545
20240119,143100,22776625480,3485,3490,3495,3485,3208
20240119,143000,22765427945,3495,3495,3495,3490,3042
20240119,142900,22754805165,3490,3490,3500,3490,1429
20240119,142800,22749810365,3490,3495,3495,3490,5793
20240119,142700,22729573055,3495,3490,3495,3480,8080
20240119,142600,22701390675,3490,3490,3490,3485,3396
20240119,142500,22689540290,3490,3490,3490,3480,4674
20240119,142400,22673239085,3485,3480,3485,3480,4511
20240119,142300,22657525535,3480,3480,3485,3480,2615
20240119,142200,22648425300,3480,3480,3480,3475,2289
20240119,142100,22640461610,3480,3470,3480,3465,8003
20240119,142000,22612675070,3475,3475,3475,3470,2988
20240119,141900,22602298505,3475,3470,3485,3470,9979
20240119,141800,22567645525,3470,3470,3470,3465,1794
20240119,141700,22561421545,3470,3465,3470,3465,8434
20240119,141600,22532185325,3465,3475,3475,3465,2852
20240119,141500,22522295295,3475,3485,3485,3470,24198
20240119,141400,22438265520,3485,3490,3490,3485,3886
20240119,141300,22424713575,3490,3490,3490,3485,619
20240119,141200,22422553480,3490,3480,3490,3480,3345
20240119,141100,22410908635,3480,3485,3485,3480,1308
20240119,141000,22406353270,3490,3475,3495,3470,9297
20240119,140900,22373995395,3475,3475,3475,3465,9722
20240119,140800,22340254815,3475,3475,3475,3465,24046
20240119,140700,22256788015,3475,3480,3480,3475,5141
20240119,140600,22238906760,3480,3485,3490,3475,5982
20240119,140500,22218080540,3475,3490,3490,3470,14927
20240119,140400,22166158170,3490,3480,3490,3480,5296
20240119,140300,22147695745,3480,3485,3490,3475,22368
20240119,140200,22069870920,3480,3485,3490,3475,20922
20240119,140100,21997036590,3485,3505,3505,3485,13132
20240119,140000,21951161905,3505,3500,3505,3485,6384
20240119,135900,21928846930,3485,3505,3510,3485,9510
20240119,135800,21895555890,3505,3510,3515,3500,15035
20240119,135700,21842833605,3515,3510,3515,3510,5129
20240119,135600,21824823560,3515,3515,3515,3510,714
20240119,135500,21822313855,3515,3510,3515,3510,3676
20240119,135400,21809410820,3510,3515,3515,3510,4083
20240119,135300,21795060205,3510,3525,3530,3510,8936
20240119,135200,21763608735,3530,3535,3535,3530,2980
20240119,135100,21753089310,3535,3530,3535,3525,4612
20240119,135000,21736809280,3530,3525,3530,3525,1676
20240119,134900,21730901310,3530,3525,3530,3525,556
20240119,134800,21728940630,3530,3520,3530,3515,1691
20240119,134700,21722989185,3515,3520,3520,3515,6455
20240119,134600,21700299790,3520,3520,3535,3520,1886
20240119,134500,21693656155,3520,3525,3535,3520,8277
20240119,134400,21664451880,3525,3530,3535,3525,1838
20240119,134300,21657965425,3535,3530,3535,3525,5247
20240119,134200,21639429480,3525,3515,3535,3515,661
20240119,134100,21637101475,3515,3535,3540,3480,41167
20240119,134000,21492545100,3535,3540,3540,3535,4567
20240119,133900,21476398995,3535,3535,3540,3535,2008
20240119,133800,21469300690,3535,3540,3540,3535,1501
20240119,133700,21463988000,3535,3530,3535,3530,2079
20240119,133600,21456639240,3535,3530,3535,3525,5418
20240119,133500,21437530300,3535,3530,3535,3530,5416
20240119,133400,21418391365,3530,3530,3530,3525,3032
20240119,133300,21407689075,3530,3525,3530,3525,613
20240119,133200,21405525920,3525,3530,3535,3525,7590
20240119,133100,21378721775,3530,3520,3530,3520,2458
20240119,133000,21370058525,3520,3530,3530,3520,4257
20240119,132900,21355046820,3530,3535,3535,3530,2427
20240119,132800,21346478155,3535,3535,3540,3530,12917
20240119,132700,21300816560,3535,3540,3540,3530,2917
20240119,132600,21290495365,3540,3530,3540,3530,2703
20240119,132500,21280938480,3525,3530,3530,3525,1315
20240119,132400,21276303080,3530,3525,3530,3520,2950
20240119,132300,21265906905,3525,3535,3535,3525,7904
20240119,132200,21238002115,3535,3535,3540,3535,4106
20240119,132100,21223474460,3535,3535,3540,3530,7101
20240119,132000,21198372180,3530,3520,3535,3510,19853
20240119,131900,21128361060,3515,3510,3515,3510,2149
20240119,131800,21120807825,3510,3510,3515,3510,1447
20240119,131700,21115726990,3510,3510,3515,3510,3572
20240119,131600,21103188220,3510,3515,3515,3510,414
20240119,131500,21101734665,3515,3510,3515,3505,2642
20240119,131400,21092461415,3510,3510,3510,3505,1221
20240119,131300,21088180710,3505,3515,3515,3505,4597
20240119,131200,21072050820,3515,3510,3515,3510,4969
20240119,131100,21054585255,3510,3510,3515,3510,4033
20240119,131000,21040415455,3510,3515,3515,3505,4759
20240119,130900,21023696500,3510,3510,3515,3505,3202
20240119,130800,21012456055,3515,3510,3515,3505,6421
20240119,130700,20989927130,3510,3510,3510,3505,642
20240119,130600,20987674935,3505,3505,3505,3500,5815
20240119,130500,20967293930,3515,3505,3515,3500,13032
20240119,130400,20921628645,3505,3500,3505,3500,3094
20240119,130300,20910798220,3500,3500,3505,3500,5102
20240119,130200,20892932000,3505,3505,3505,3500,2317
20240119,130100,20884814665,3505,3505,3505,3500,4060
20240119,130000,20870603605,3500,3490,3505,3490,6330
20240119,125900,20848460845,3485,3500,3500,3485,16812
20240119,125800,20789711530,3500,3505,3505,3500,1878
20240119,125700,20783129940,3505,3505,3510,3505,837
20240119,125600,20780195690,3505,3510,3510,3505,2602
20240119,125500,20771073995,3510,3505,3510,3505,1429
20240119,125400,20766061790,3505,3510,3510,3505,9063
20240119,125300,20734287535,3510,3505,3510,3505,4151
20240119,125200,20719718385,3505,3500,3510,3490,15025
20240119,125100,20667124870,3500,3480,3500,3475,6494
20240119,125000,20644480815,3480,3475,3480,3475,8516
20240119,124900,20614883540,3475,3475,3475,3465,7808
20240119,124800,20587789000,3470,3475,3475,3465,9178
20240119,124700,20555932410,3475,3470,3480,3470,4725
20240119,124600,20539510325,3470,3470,3475,3465,13838
20240119,124500,20491487600,3465,3450,3470,3445,25658
20240119,124400,20402865665,3450,3490,3495,3445,85743
20240119,124300,20105534115,3490,3510,3510,3485,69600
20240119,124200,19862063975,3505,3515,3520,3505,35379
20240119,124100,19737909040,3515,3515,3520,3515,1075
20240119,124000,19734129540,3520,3520,3520,3520,801
20240119,123900,19731310020,3520,3515,3525,3515,2196
20240119,123800,19723590270,3515,3520,3520,3515,6761
20240119,123700,19699810935,3515,3520,3520,3515,358
20240119,123600,19698551705,3520,3515,3525,3510,1907
20240119,123500,19691844990,3515,3515,3515,3515,5192
20240119,123400,19673595110,3515,3515,3520,3515,6233
20240119,123300,19651684180,3515,3525,3525,3515,9777
20240119,123200,19617288345,3520,3525,3525,3520,1641
20240119,123100,19611504910,3525,3525,3525,3525,1465
20240119,123000,19606340785,3525,3520,3525,3520,3958
20240119,122900,19592408580,3530,3525,3530,3520,6097
20240119,122800,19570927415,3525,3525,3530,3520,10506
20240119,122700,19533923520,3530,3530,3530,3525,453
20240119,122600,19532326205,3530,3525,3535,3525,17670
20240119,122500,19470011370,3520,3525,3525,3520,1492
20240119,122400,19464754500,3525,3525,3530,3525,5376
20240119,122300,19445803725,3525,3530,3530,3525,227
20240119,122200,19445003500,3525,3535,3535,3525,1847
20240119,122100,19438477455,3535,3530,3535,3525,3018
20240119,122000,19427829470,3535,3525,3535,3525,1150
20240119,121900,19423770440,3525,3530,3535,3525,1808
20240119,121800,19417396360,3535,3530,3535,3525,3293
20240119,121700,19405770345,3530,3530,3535,3525,1708
20240119,121600,19399742150,3535,3520,3535,3520,5289
20240119,121500,19381090660,3520,3525,3525,3515,13416
20240119,121400,19333922475,3520,3525,3525,3515,7984
20240119,121300,19305812825,3525,3520,3525,3520,1208
20240119,121200,19301559865,3520,3520,3525,3520,4771
20240119,121100,19284759925,3525,3520,3525,3520,1218
20240119,121000,19280470685,3520,3520,3525,3520,4788
20240119,120900,19263614005,3520,3525,3525,3520,2966
20240119,120800,19253171170,3525,3535,3535,3525,5938
20240119,120700,19232222005,3535,3535,3540,3535,2745
20240119,120600,19222515380,3535,3535,3545,3535,2408
20240119,120500,19214001300,3545,3540,3545,3535,1965
20240119,120400,19207042690,3540,3535,3540,3525,8994
20240119,120300,19175257030,3535,3520,3535,3520,3077
20240119,120200,19164394965,3525,3520,3525,3520,6645
20240119,120100,19140992195,3525,3515,3525,3515,10784
20240119,120000,19103064235,3515,3515,3520,3510,11311
20240119,115900,19063318585,3515,3520,3520,3510,6637
20240119,115800,19040000740,3520,3520,3525,3515,19874
20240119,115700,18970104015,3520,3525,3525,3520,8428
20240119,115600,18940416305,3525,3530,3530,3520,21526
20240119,115500,18864561995,3535,3535,3535,3530,4119
20240119,115400,18850019540,3530,3550,3550,3530,15448
20240119,115300,18795405080,3550,3550,3550,3535,1691
20240119,115200,18789403045,3535,3540,3555,3535,9393
20240119,115100,18756134360,3540,3535,3545,3535,3938
20240119,115000,18742209690,3535,3540,3545,3530,1832
20240119,114900,18735732060,3545,3545,3545,3530,13808
20240119,114800,18686948935,3540,3540,3540,3540,3083
20240119,114700,18676035115,3540,3540,3540,3535,15424
20240119,114600,18621461275,3540,3545,3550,3540,3072
20240119,114500,18610568210,3545,3545,3550,3540,13578
20240119,114400,18562433680,3550,3560,3560,3545,7026
20240119,114300,18537488250,3555,3550,3560,3550,1268
20240119,114200,18532983755,3550,3550,3550,3545,2473
20240119,114100,18524212315,3550,3550,3560,3545,20058
20240119,114000,18453018965,3560,3560,3560,3555,2937
20240119,113900,18442567050,3560,3560,3565,3560,1154
20240119,113800,18438458635,3565,3550,3565,3550,1711
20240119,113700,18432370545,3560,3555,3560,3550,10189
20240119,113600,18396179755,3560,3565,3565,3555,1699
20240119,113500,18390139100,3565,3550,3565,3550,16862
20240119,113400,18330105575,3555,3555,3555,3555,2720
20240119,113300,18320435975,3555,3565,3565,3550,1681
20240119,113200,18314453210,3565,3555,3565,3545,10834
20240119,113100,18275926720,3550,3545,3550,3545,5298
20240119,113000,18257129925,3545,3550,3550,3545,2478
20240119,112900,18248338800,3555,3550,3555,3545,3597
20240119,112800,18235575855,3550,3550,3555,3545,7443
20240119,112700,18209152205,3555,3555,3560,3555,2585
20240119,112600,18199962460,3555,3560,3560,3555,1454
20240119,112500,18194788540,3560,3555,3560,3555,3906
20240119,112400,18180894515,3555,3545,3555,3545,3229
20240119,112300,18169424800,3555,3550,3555,3550,3884
20240119,112200,18155628870,3555,3540,3555,3535,4123
20240119,112100,18140999165,3540,3540,3540,3535,5765
20240119,112000,18120594155,3540,3550,3550,3540,14895
20240119,111900,18067851805,3550,3545,3550,3545,70
20240119,111800,18067603540,3545,3545,3550,3540,12955
20240119,111700,18021703410,3545,3555,3555,3545,8351
20240119,111600,17992054315,3555,3550,3555,3550,1377
20240119,111500,17987163205,3550,3555,3555,3550,4977
20240119,111400,17969476405,3555,3560,3560,3555,2229
20240119,111300,17961542670,3560,3560,3560,3560,1296
20240119,111200,17956928910,3560,3565,3565,3560,11422
20240119,111100,17916214815,3565,3560,3565,3555,4490
20240119,111000,17900230325,3560,3555,3560,3550,6454
20240119,110900,17877274435,3560,3550,3560,3545,4033
20240119,110800,17862952640,3545,3540,3550,3540,5118
20240119,110700,17844807235,3545,3540,3545,3540,6488
20240119,110600,17821839535,3535,3540,3545,3535,4645
20240119,110500,17805392860,3540,3545,3545,3535,9206
20240119,110400,17772822205,3545,3545,3550,3545,3275
20240119,110300,17761212285,3550,3550,3555,3550,4266
20240119,110200,17746067630,3550,3550,3550,3545,269
20240119,110100,17745113920,3545,3550,3550,3545,1034
20240119,110000,17741447995,3550,3545,3550,3540,6809
20240119,105900,17717311855,3545,3545,3545,3535,3667
20240119,105800,17704333870,3545,3540,3545,3540,2944
20240119,105700,17693902015,3545,3545,3545,3540,7173
20240119,105600,17668503555,3545,3550,3555,3545,12496
20240119,105500,17624166250,3545,3535,3550,3535,3992
20240119,105400,17610037355,3540,3555,3555,3530,32129
20240119,105300,17496283025,3550,3540,3555,3540,5121
20240119,105200,17478117320,3550,3565,3570,3540,21175
20240119,105100,17402954000,3560,3560,3570,3545,8823
20240119,105000,17371546875,3555,3550,3560,3545,11376
20240119,104900,17331139415,3550,3545,3555,3545,4638
20240119,104800,17314685000,3545,3550,3555,3545,5262
20240119,104700,17296006865,3555,3555,3560,3550,3861
20240119,104600,17282290105,3555,3550,3555,3550,493
20240119,104500,17280538015,3550,3550,3550,3545,8510
20240119,104400,17250328015,3550,3555,3555,3550,18340
20240119,104300,17185188190,3555,3560,3565,3555,5595
20240119,104200,17165284720,3560,3560,3560,3555,3620
20240119,104100,17152397665,3560,3555,3560,3555,1144
20240119,104000,17148327230,3560,3560,3560,3550,9579
20240119,103900,17114265160,3555,3560,3570,3555,13539
20240119,103800,17066048420,3560,3565,3575,3560,2270
20240119,103700,17057951450,3560,3565,3565,3560,2364
20240119,103600,17049529100,3560,3570,3570,3560,8364
20240119,103500,17019718475,3570,3575,3575,3565,8587
20240119,103400,16989046525,3580,3585,3585,3570,34626
20240119,103300,16865160360,3585,3595,3595,3585,15073
20240119,103200,16811033385,3595,3575,3600,3575,52841
20240119,103100,16621400455,3575,3565,3580,3560,19759
20240119,103000,16550858600,3570,3570,3575,3565,8745
20240119,102900,16519668675,3575,3565,3575,3565,4273
20240119,102800,16504413325,3565,3580,3580,3565,7929
20240119,102700,16476070515,3575,3565,3575,3565,9281
20240119,102600,16442919810,3565,3550,3565,3545,16541
20240119,102500,16384094390,3545,3550,3550,3545,4791
20240119,102400,16367098755,3550,3550,3555,3550,4032
20240119,102300,16352782240,3550,3550,3560,3550,1125
20240119,102200,16348786120,3555,3545,3555,3545,13527
20240119,102100,16300748940,3545,3555,3555,3545,7069
20240119,102000,16275645960,3555,3550,3560,3550,4621
20240119,101900,16259220450,3550,3550,3560,3550,5001
20240119,101800,16241451030,3555,3565,3565,3550,12302
20240119,101700,16197709700,3560,3555,3570,3555,9945
20240119,101600,16162297010,3555,3565,3565,3555,10757
20240119,101500,16123996070,3565,3575,3600,3565,84075
20240119,101400,15822867185,3570,3565,3570,3560,11428
20240119,101300,15782085685,3565,3565,3570,3565,8202
20240119,101200,15752843070,3565,3570,3570,3560,7912
20240119,101100,15724638975,3570,3570,3575,3565,5814
20240119,101000,15703877115,3570,3570,3575,3565,7473
20240119,100900,15677203630,3565,3575,3580,3560,22153
20240119,100800,15598061665,3570,3540,3570,3530,21858
20240119,100700,15520327120,3530,3555,3555,3530,54787
20240119,100600,15326180850,3555,3565,3565,3555,11218
20240119,100500,15286295735,3565,3555,3565,3555,12119
20240119,100400,15243173755,3560,3560,3565,3560,14785
20240119,100300,15190515355,3560,3580,3585,3555,74476
20240119,100200,14924486245,3580,3575,3585,3570,32810
20240119,100100,14807126515,3575,3555,3575,3555,40764
20240119,100000,14661913115,3555,3550,3555,3545,21817
20240119,095900,14584430385,3545,3555,3560,3545,13691
20240119,095800,14535826135,3555,3545,3560,3530,44113
20240119,095700,14379100125,3535,3530,3550,3525,26796
20240119,095600,14284303920,3530,3530,3530,3520,5281
20240119,095500,14265673980,3530,3525,3530,3520,9422
20240119,095400,14232466555,3525,3540,3545,3525,5263
20240119,095300,14213882495,3560,3520,3560,3510,47620
20240119,095200,14045695500,3520,3525,3530,3515,12955
20240119,095100,14000096085,3530,3545,3545,3530,28491
20240119,095000,13899355990,3545,3550,3550,3540,7625
20240119,094900,13872325750,3550,3550,3550,3535,51142
20240119,094800,13691138165,3550,3545,3550,3535,21565
20240119,094700,13614717480,3540,3515,3545,3515,38565
20240119,094600,13478369465,3520,3515,3530,3510,31300
20240119,094500,13368175605,3515,3505,3515,3505,5704
20240119,094400,13348162970,3505,3510,3515,3500,10688
20240119,094300,13310677185,3510,3500,3520,3490,55165
20240119,094200,13117362600,3500,3510,3515,3495,24517
20240119,094100,13031513170,3515,3510,3515,3495,14953
20240119,094000,12979099040,3510,3500,3515,3495,12467
20240119,093900,12935416810,3500,3495,3505,3490,26595
20240119,093800,12842465415,3495,3490,3500,3485,26843
20240119,093700,12748718830,3495,3495,3500,3490,32938
20240119,093600,12633688660,3490,3515,3515,3490,100001
20240119,093500,12283638615,3515,3510,3520,3505,13509
20240119,093400,12236161510,3505,3520,3530,3505,72401
20240119,093300,11981855590,3520,3540,3545,3520,27576
20240119,093200,11884503495,3550,3525,3550,3520,48670
20240119,093100,11712876695,3520,3530,3540,3520,27722
20240119,093000,11615088670,3535,3535,3540,3525,17169
20240119,092900,11554460880,3535,3530,3540,3520,49946
20240119,092800,11378287780,3535,3530,3540,3530,22430
20240119,092700,11299079495,3530,3545,3550,3530,57196
20240119,092600,11096536450,3540,3545,3555,3540,34394
20240119,092500,10974511805,3545,3530,3545,3525,18272
20240119,092400,10909962190,3530,3540,3540,3525,43670
20240119,092300,10755864900,3535,3530,3545,3525,42084
20240119,092200,10607044880,3530,3560,3560,3525,141843
20240119,092100,10104280715,3555,3600,3600,3555,93915
20240119,092000,9768606885,3600,3600,3620,3590,104794
20240119,091900,9390945585,3595,3600,3600,3590,49048
20240119,091800,9214580985,3600,3580,3610,3570,42571
20240119,091700,9061772810,3580,3585,3585,3570,34187
20240119,091600,8939451765,3585,3585,3600,3580,34759
20240119,091500,8814712645,3585,3575,3610,3575,40563
20240119,091400,8668935730,3580,3575,3585,3565,35119
20240119,091300,8543502095,3570,3580,3590,3570,36129
20240119,091200,8414231165,3575,3570,3580,3565,68211
20240119,091100,8170597970,3575,3565,3580,3560,36410
20240119,091000,8040642690,3570,3590,3595,3565,58731
20240119,090900,7830488730,3590,3630,3645,3590,68681
20240119,090800,7582202700,3645,3625,3655,3610,100267
20240119,090700,7218130940,3625,3620,3635,3595,107238
20240119,090600,6829757610,3625,3580,3630,3560,112238
20240119,090500,6427184405,3585,3575,3590,3565,68584
20240119,090400,6181797655,3570,3590,3600,3550,191441
20240119,090300,5498590870,3585,3610,3635,3580,192916
20240119,090200,4803584420,3605,3625,3650,3605,100478
20240119,090100,4439814855,3625,3605,3700,3595,444039
20240119,090000,2819264625,3605,3665,3665,3595,773165