stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,194100,83535589510,3250,3250,3250,3250,156391
20240103,194000,83535589510,3250,3250,3250,3250,0
20240103,193900,83535589510,3250,3250,3250,3250,0
20240103,193800,83535589510,3250,3250,3250,3250,0
20240103,193700,83535589510,3250,3250,3250,3250,0
20240103,193600,83535589510,3250,3250,3250,3250,0
20240103,193500,83535589510,3250,3250,3250,3250,0
20240103,193400,83535589510,3250,3250,3250,3250,0
20240103,193300,83535589510,3250,3250,3250,3250,0
20240103,193200,83535589510,3250,3250,3250,3250,0
20240103,193100,83535589510,3250,3250,3250,3250,0
20240103,193000,83535589510,3250,3250,3250,3250,0
20240103,192900,83535589510,3250,3250,3250,3250,0
20240103,192800,83535589510,3250,3250,3250,3250,0
20240103,192700,83535589510,3250,3250,3250,3250,0
20240103,192600,83535589510,3250,3250,3250,3250,0
20240103,192500,83535589510,3250,3250,3250,3250,0
20240103,192400,83535589510,3250,3250,3250,3250,0
20240103,192300,83535589510,3250,3250,3250,3250,0
20240103,192200,83535589510,3250,3250,3250,3250,0
20240103,192100,83535589510,3250,3250,3250,3250,0
20240103,192000,83535589510,3250,3250,3250,3250,0
20240103,191900,83535589510,3250,3250,3250,3250,0
20240103,191800,83535589510,3250,3250,3250,3250,0
20240103,191700,83535589510,3250,3250,3250,3250,0
20240103,191600,83535589510,3250,3250,3250,3250,0
20240103,191500,83535589510,3250,3250,3250,3250,0
20240103,191400,83535589510,3250,3250,3250,3250,0
20240103,191300,83535589510,3250,3250,3250,3250,0
20240103,191200,83535589510,3250,3250,3250,3250,0
20240103,191100,83535589510,3250,3250,3250,3250,156391
20240103,191000,83535589510,3250,3250,3250,3250,0
20240103,190900,83535589510,3250,3250,3250,3250,0
20240103,190800,83535589510,3250,3250,3250,3250,0
20240103,190700,83535589510,3250,3250,3250,3250,0
20240103,190600,83535589510,3250,3250,3250,3250,0
20240103,190500,83535589510,3250,3250,3250,3250,0
20240103,190400,83535589510,3250,3250,3250,3250,0
20240103,190300,83535589510,3250,3250,3250,3250,0
20240103,190200,83535589510,3250,3250,3250,3250,0
20240103,190100,83535589510,3250,3250,3250,3250,0
20240103,190000,83535589510,3250,3250,3250,3250,0
20240103,185900,83535589510,3250,3250,3250,3250,0
20240103,185800,83535589510,3250,3250,3250,3250,0
20240103,185700,83535589510,3250,3250,3250,3250,0
20240103,185600,83535589510,3250,3250,3250,3250,0
20240103,185500,83535589510,3250,3250,3250,3250,0
20240103,185400,83535589510,3250,3250,3250,3250,0
20240103,185300,83535589510,3250,3250,3250,3250,0
20240103,185200,83535589510,3250,3250,3250,3250,0
20240103,185100,83535589510,3250,3250,3250,3250,0
20240103,185000,83535589510,3250,3250,3250,3250,0
20240103,184900,83535589510,3250,3250,3250,3250,0
20240103,184800,83535589510,3250,3250,3250,3250,0
20240103,184700,83535589510,3250,3250,3250,3250,0
20240103,184600,83535589510,3250,3250,3250,3250,0
20240103,184500,83535589510,3250,3250,3250,3250,0
20240103,184400,83535589510,3250,3250,3250,3250,0
20240103,184300,83535589510,3250,3250,3250,3250,0
20240103,184200,83535589510,3250,3250,3250,3250,0
20240103,184100,83535589510,3250,3250,3250,3250,156391
20240103,184000,83535589510,3250,3250,3250,3250,0
20240103,183900,83535589510,3250,3250,3250,3250,0
20240103,183800,83535589510,3250,3250,3250,3250,0
20240103,183700,83535589510,3250,3250,3250,3250,0
20240103,183600,83535589510,3250,3250,3250,3250,0
20240103,183500,83535589510,3250,3250,3250,3250,0
20240103,183400,83535589510,3250,3250,3250,3250,0
20240103,183300,83535589510,3250,3250,3250,3250,0
20240103,183200,83535589510,3250,3250,3250,3250,0
20240103,183100,83535589510,3250,3250,3250,3250,0
20240103,183000,83535589510,3250,3250,3250,3250,0
20240103,182900,83535589510,3250,3250,3250,3250,0
20240103,182800,83535589510,3250,3250,3250,3250,0
20240103,182700,83535589510,3250,3250,3250,3250,0
20240103,182600,83535589510,3250,3250,3250,3250,0
20240103,182500,83535589510,3250,3250,3250,3250,0
20240103,182400,83535589510,3250,3250,3250,3250,0
20240103,182300,83535589510,3250,3250,3250,3250,0
20240103,182200,83535589510,3250,3250,3250,3250,0
20240103,182100,83535589510,3250,3250,3250,3250,0
20240103,182000,83535589510,3250,3250,3250,3250,0
20240103,181900,83535589510,3250,3250,3250,3250,0
20240103,181800,83535589510,3250,3250,3250,3250,0
20240103,181700,83535589510,3250,3250,3250,3250,0
20240103,181600,83535589510,3250,3250,3250,3250,0
20240103,181500,83535589510,3250,3250,3250,3250,0
20240103,181400,83535589510,3250,3250,3250,3250,0
20240103,181300,83535589510,3250,3250,3250,3250,0
20240103,181200,83535589510,3250,3250,3250,3250,0
20240103,181100,83535589510,3250,3250,3250,3250,156391
20240103,181000,83535589510,3250,3250,3250,3250,0
20240103,180900,83535589510,3250,3250,3250,3250,0
20240103,180800,83535589510,3250,3250,3250,3250,0
20240103,180700,83535589510,3250,3250,3250,3250,0
20240103,180600,83535589510,3250,3250,3250,3250,0
20240103,180500,83535589510,3250,3250,3250,3250,0
20240103,180400,83535589510,3250,3250,3250,3250,0
20240103,180300,83535589510,3250,3250,3250,3250,0
20240103,180200,83535589510,3250,3250,3250,3250,0
20240103,180100,83535589510,3250,3250,3250,3250,0
20240103,180000,83535589510,3250,3250,3250,3250,0
20240103,175900,83535589510,3250,3250,3250,3250,0
20240103,175800,83535589510,3250,3250,3250,3250,0
20240103,175700,83535589510,3250,3250,3250,3250,0
20240103,175600,83535589510,3250,3250,3250,3250,0
20240103,175500,83535589510,3250,3250,3250,3250,0
20240103,175400,83535589510,3250,3250,3250,3250,0
20240103,175300,83535589510,3250,3250,3250,3250,0
20240103,175200,83535589510,3250,3250,3250,3250,0
20240103,175100,83535589510,3250,3250,3250,3250,0
20240103,175000,83535589510,3250,3250,3250,3250,0
20240103,174900,83535589510,3250,3250,3250,3250,0
20240103,174800,83535589510,3250,3250,3250,3250,0
20240103,174700,83535589510,3250,3250,3250,3250,0
20240103,174600,83535589510,3250,3250,3250,3250,0
20240103,174500,83535589510,3250,3250,3250,3250,0
20240103,174400,83535589510,3250,3250,3250,3250,0
20240103,174300,83535589510,3250,3250,3250,3250,0
20240103,174200,83535589510,3250,3250,3250,3250,0
20240103,174100,83535589510,3250,3250,3250,3250,156391
20240103,174000,83535589510,3250,3250,3250,3250,0
20240103,173900,83535589510,3250,3250,3250,3250,0
20240103,173800,83535589510,3250,3250,3250,3250,0
20240103,173700,83535589510,3250,3250,3250,3250,0
20240103,173600,83535589510,3250,3250,3250,3250,0
20240103,173500,83535589510,3250,3250,3250,3250,0
20240103,173400,83535589510,3250,3250,3250,3250,0
20240103,173300,83535589510,3250,3250,3250,3250,0
20240103,173200,83535589510,3250,3250,3250,3250,0
20240103,173100,83535589510,3250,3250,3250,3250,0
20240103,173000,83535589510,3250,3250,3250,3250,0
20240103,172900,83535589510,3250,3250,3250,3250,0
20240103,172800,83535589510,3250,3250,3250,3250,0
20240103,172700,83535589510,3250,3250,3250,3250,0
20240103,172600,83535589510,3250,3250,3250,3250,0
20240103,172500,83535589510,3250,3250,3250,3250,0
20240103,172400,83535589510,3250,3250,3250,3250,0
20240103,172300,83535589510,3250,3250,3250,3250,0
20240103,172200,83535589510,3250,3250,3250,3250,0
20240103,172100,83535589510,3250,3250,3250,3250,0
20240103,172000,83535589510,3250,3250,3250,3250,0
20240103,171900,83535589510,3250,3250,3250,3250,0
20240103,171800,83535589510,3250,3250,3250,3250,0
20240103,171700,83535589510,3250,3250,3250,3250,0
20240103,171600,83535589510,3250,3250,3250,3250,0
20240103,171500,83535589510,3250,3250,3250,3250,0
20240103,171400,83535589510,3250,3250,3250,3250,0
20240103,171300,83535589510,3250,3250,3250,3250,0
20240103,171200,83535589510,3250,3250,3250,3250,0
20240103,171100,83535589510,3250,3250,3250,3250,156391
20240103,171000,83535589510,3250,3250,3250,3250,0
20240103,170900,83535589510,3250,3250,3250,3250,0
20240103,170800,83535589510,3250,3250,3250,3250,0
20240103,170700,83535589510,3250,3250,3250,3250,0
20240103,170600,83535589510,3250,3250,3250,3250,0
20240103,170500,83535589510,3250,3250,3250,3250,0
20240103,170400,83535589510,3250,3250,3250,3250,0
20240103,170300,83535589510,3250,3250,3250,3250,0
20240103,170200,83535589510,3250,3250,3250,3250,0
20240103,170100,83535589510,3250,3250,3250,3250,0
20240103,170000,83535589510,3250,3250,3250,3250,0
20240103,165900,83535589510,3250,3250,3250,3250,0
20240103,165800,83535589510,3250,3250,3250,3250,0
20240103,165700,83535589510,3250,3250,3250,3250,0
20240103,165600,83535589510,3250,3250,3250,3250,0
20240103,165500,83535589510,3250,3250,3250,3250,0
20240103,165400,83535589510,3250,3250,3250,3250,0
20240103,165300,83535589510,3250,3250,3250,3250,0
20240103,165200,83535589510,3250,3250,3250,3250,0
20240103,165100,83535589510,3250,3250,3250,3250,0
20240103,165000,83535589510,3250,3250,3250,3250,0
20240103,164900,83535589510,3250,3250,3250,3250,0
20240103,164800,83535589510,3250,3250,3250,3250,0
20240103,164700,83535589510,3250,3250,3250,3250,0
20240103,164600,83535589510,3250,3250,3250,3250,0
20240103,164500,83535589510,3250,3250,3250,3250,0
20240103,164400,83535589510,3250,3250,3250,3250,0
20240103,164300,83535589510,3250,3250,3250,3250,0
20240103,164200,83535589510,3250,3250,3250,3250,0
20240103,164100,83535589510,3250,3250,3250,3250,156391
20240103,164000,83535589510,3250,3250,3250,3250,0
20240103,163900,83535589510,3250,3250,3250,3250,0
20240103,163800,83535589510,3250,3250,3250,3250,0
20240103,163700,83535589510,3250,3250,3250,3250,0
20240103,163600,83535589510,3250,3250,3250,3250,0
20240103,163500,83535589510,3250,3250,3250,3250,0
20240103,163400,83535589510,3250,3250,3250,3250,0
20240103,163300,83535589510,3250,3250,3250,3250,0
20240103,163200,83535589510,3250,3250,3250,3250,0
20240103,163100,83535589510,3250,3250,3250,3250,0
20240103,163000,83535589510,3250,3250,3250,3250,0
20240103,162900,83535589510,3250,3250,3250,3250,0
20240103,162800,83535589510,3250,3250,3250,3250,0
20240103,162700,83535589510,3250,3250,3250,3250,0
20240103,162600,83535589510,3250,3250,3250,3250,0
20240103,162500,83535589510,3250,3250,3250,3250,0
20240103,162400,83535589510,3250,3250,3250,3250,0
20240103,162300,83535589510,3250,3250,3250,3250,0
20240103,162200,83535589510,3250,3250,3250,3250,0
20240103,162100,83535589510,3250,3250,3250,3250,0
20240103,162000,83535589510,3250,3250,3250,3250,0
20240103,161900,83535589510,3250,3250,3250,3250,0
20240103,161800,83535589510,3250,3250,3250,3250,0
20240103,161700,83535589510,3250,3250,3250,3250,0
20240103,161600,83535589510,3250,3250,3250,3250,0
20240103,161500,83535589510,3250,3250,3250,3250,0
20240103,161400,83535589510,3250,3250,3250,3250,0
20240103,161300,83535589510,3250,3250,3250,3250,0
20240103,161200,83535589510,3250,3250,3250,3250,0
20240103,161100,83535589510,3250,3250,3250,3250,156391
20240103,161000,83535589510,3250,3250,3250,3250,0
20240103,160900,83535589510,3250,3250,3250,3250,0
20240103,160800,83535589510,3250,3250,3250,3250,0
20240103,160700,83535589510,3250,3250,3250,3250,0
20240103,160600,83535589510,3250,3250,3250,3250,0
20240103,160500,83535589510,3250,3250,3250,3250,0
20240103,160400,83535589510,3250,3250,3250,3250,0
20240103,160300,83535589510,3250,3250,3250,3250,0
20240103,160200,83535589510,3250,3250,3250,3250,0
20240103,160100,83535589510,3250,3250,3250,3250,0
20240103,160000,83535589510,3250,3250,3250,3250,0
20240103,155900,83535589510,3250,3250,3250,3250,0
20240103,155800,83535589510,3250,3250,3250,3250,0
20240103,155700,83535589510,3250,3250,3250,3250,0
20240103,155600,83535589510,3250,3250,3250,3250,0
20240103,155500,83535589510,3250,3250,3250,3250,0
20240103,155400,83535589510,3250,3250,3250,3250,0
20240103,155300,83535589510,3250,3250,3250,3250,0
20240103,155200,83535589510,3250,3250,3250,3250,0
20240103,155100,83535589510,3250,3250,3250,3250,0
20240103,155000,83535589510,3250,3250,3250,3250,0
20240103,154900,83535589510,3250,3250,3250,3250,0
20240103,154800,83535589510,3250,3250,3250,3250,0
20240103,154700,83535589510,3250,3250,3250,3250,0
20240103,154600,83535589510,3250,3250,3250,3250,0
20240103,154500,83535589510,3250,3250,3250,3250,0
20240103,154400,83535589510,3250,3250,3250,3250,0
20240103,154300,83535589510,3250,3250,3250,3250,0
20240103,154200,83535589510,3250,3250,3250,3250,0
20240103,154100,83535589510,3250,3250,3250,3250,156391
20240103,154000,83535589510,3250,3250,3250,3250,0
20240103,153900,83535589510,3250,3250,3250,3250,0
20240103,153800,83535589510,3250,3250,3250,3250,0
20240103,153700,83535589510,3250,3250,3250,3250,0
20240103,153600,83535589510,3250,3250,3250,3250,0
20240103,153500,83535589510,3250,3250,3250,3250,0
20240103,153400,83535589510,3250,3250,3250,3250,0
20240103,153300,83535589510,3250,3250,3250,3250,0
20240103,153200,83535589510,3250,3250,3250,3250,0
20240103,153100,83535589510,3250,3250,3250,3250,0
20240103,153000,83535589510,3250,3250,3250,3250,156391
20240103,152900,83027318760,3235,3235,3235,3235,0
20240103,152800,83027318760,3235,3235,3235,3235,0
20240103,152700,83027318760,3235,3235,3235,3235,0
20240103,152600,83027318760,3235,3235,3235,3235,0
20240103,152500,83027318760,3235,3235,3235,3235,0
20240103,152400,83027318760,3235,3235,3235,3235,0
20240103,152300,83027318760,3235,3235,3235,3235,0
20240103,152200,83027318760,3235,3235,3235,3235,0
20240103,152100,83027318760,3235,3235,3235,3235,0
20240103,152000,83027318760,3235,3235,3235,3235,0
20240103,151900,83027318760,3235,3235,3240,3230,60826
20240103,151800,82830457555,3235,3230,3235,3230,19770
20240103,151700,82766540020,3230,3230,3235,3230,30652
20240103,151600,82667525145,3235,3235,3235,3230,19837
20240103,151500,82603432130,3235,3230,3240,3230,25899
20240103,151400,82519610575,3235,3235,3235,3230,4904
20240103,151300,82503751915,3230,3235,3240,3230,19380
20240103,151200,82441043575,3235,3235,3240,3235,5362
20240103,151100,82423678825,3235,3235,3240,3235,7612
20240103,151000,82399053580,3240,3240,3240,3230,17017
20240103,150900,82343988530,3240,3245,3245,3230,35670
20240103,150800,82228444010,3235,3245,3245,3235,23068
20240103,150700,82153685955,3245,3235,3245,3230,24147
20240103,150600,82075491380,3235,3225,3235,3225,11414
20240103,150500,82038615805,3225,3225,3230,3220,10359
20240103,150400,82005207725,3230,3230,3235,3220,24203
20240103,150300,81927069365,3235,3240,3240,3230,19459
20240103,150200,81864113365,3240,3240,3245,3235,16810
20240103,150100,81809654175,3240,3245,3245,3240,4438
20240103,150000,81795262310,3240,3240,3245,3240,12726
20240103,145900,81754026810,3240,3240,3245,3240,3905
20240103,145800,81741366750,3240,3245,3245,3240,7542
20240103,145700,81716914305,3245,3235,3245,3235,9715
20240103,145600,81685441520,3235,3240,3240,3235,7477
20240103,145500,81661223700,3240,3230,3240,3230,5395
20240103,145400,81643756030,3230,3235,3235,3230,6404
20240103,145300,81623051420,3235,3235,3235,3230,2555
20240103,145200,81614787205,3235,3230,3235,3225,18964
20240103,145100,81553536185,3225,3235,3235,3225,6187
20240103,145000,81533565645,3230,3225,3230,3225,4009
20240103,144900,81520618240,3225,3245,3245,3225,5861
20240103,144800,81501649940,3245,3230,3245,3225,31985
20240103,144700,81398191360,3230,3220,3230,3220,11570
20240103,144600,81360914930,3220,3220,3225,3220,18220
20240103,144500,81302245240,3220,3225,3230,3220,10597
20240103,144400,81268075375,3225,3225,3230,3225,8942
20240103,144300,81239230720,3225,3230,3235,3225,5536
20240103,144200,81221366515,3230,3230,3235,3225,3208
20240103,144100,81211010895,3230,3230,3230,3230,2432
20240103,144000,81203155535,3225,3230,3235,3225,4396
20240103,143900,81188957760,3230,3235,3235,3230,3457
20240103,143800,81177783335,3235,3230,3235,3225,6111
20240103,143700,81158047455,3225,3230,3230,3225,6674
20240103,143600,81136490595,3230,3230,3235,3230,8619
20240103,143500,81108650225,3230,3230,3230,3230,5629
20240103,143400,81090468555,3235,3235,3240,3230,18668
20240103,143300,81030066835,3235,3235,3240,3230,13949
20240103,143200,80984939200,3235,3235,3240,3235,5127
20240103,143100,80968331180,3240,3235,3240,3235,3605
20240103,143000,80956658855,3240,3245,3245,3235,4588
20240103,142900,80941799825,3245,3240,3245,3235,6234
20240103,142800,80921622110,3245,3240,3245,3240,8846
20240103,142700,80892945790,3245,3240,3245,3240,8623
20240103,142600,80864995365,3245,3240,3245,3240,14082
20240103,142500,80819300510,3245,3245,3245,3240,12278
20240103,142400,80779492505,3245,3235,3245,3235,33868
20240103,142300,80669631555,3235,3240,3245,3235,8815
20240103,142200,80641076595,3235,3240,3245,3235,5401
20240103,142100,80623580320,3245,3245,3250,3240,40669
20240103,142000,80491529810,3245,3225,3250,3220,35397
20240103,141900,80376733070,3220,3225,3230,3220,6734
20240103,141800,80355030410,3225,3235,3235,3225,2907
20240103,141700,80345645505,3235,3230,3235,3230,9613
20240103,141600,80314595175,3230,3240,3240,3230,4666
20240103,141500,80299495545,3240,3245,3250,3235,25397
20240103,141400,80217135725,3245,3240,3250,3240,41757
20240103,141300,80081617145,3245,3225,3245,3225,28929
20240103,141200,79987956135,3230,3215,3230,3215,15174
20240103,141100,79939082790,3215,3215,3220,3215,5362
20240103,141000,79921842785,3220,3215,3220,3215,3719
20240103,140900,79909883795,3220,3215,3220,3215,6648
20240103,140800,79888504635,3215,3225,3225,3215,16987
20240103,140700,79833849745,3225,3225,3225,3220,1390
20240103,140600,79829367055,3225,3225,3230,3220,1095
20240103,140500,79825838530,3225,3225,3230,3220,5306
20240103,140400,79808735805,3225,3225,3230,3225,1431
20240103,140300,79804116900,3220,3220,3230,3220,2111
20240103,140200,79797315000,3220,3220,3225,3215,5933
20240103,140100,79778221365,3220,3225,3230,3220,6898
20240103,140000,79755982490,3225,3225,3230,3225,4691
20240103,135900,79740846735,3225,3215,3230,3215,18734
20240103,135800,79680411060,3215,3215,3220,3215,2319
20240103,135700,79672954825,3220,3220,3220,3215,3044
20240103,135600,79663167375,3215,3220,3220,3215,4816
20240103,135500,79647674470,3215,3220,3230,3215,8976
20240103,135400,79618769675,3215,3220,3220,3215,4709
20240103,135300,79603626520,3220,3220,3225,3220,6351
20240103,135200,79583169380,3220,3220,3230,3215,11363
20240103,135100,79546500665,3220,3215,3225,3215,4003
20240103,135000,79533618385,3215,3220,3225,3210,12628
20240103,134900,79493025310,3220,3225,3225,3220,13318
20240103,134800,79450130035,3225,3230,3230,3225,6271
20240103,134700,79429903500,3225,3230,3230,3225,5475
20240103,134600,79412232145,3225,3230,3230,3220,3884
20240103,134500,79399699515,3220,3225,3230,3220,11665
20240103,134400,79362054695,3225,3225,3225,3220,1683
20240103,134300,79356629905,3220,3215,3225,3215,3117
20240103,134200,79346590505,3220,3210,3220,3210,8160
20240103,134100,79320379200,3215,3220,3225,3215,12310
20240103,134000,79280778160,3225,3220,3225,3220,5501
20240103,133900,79263056145,3220,3225,3230,3220,9504
20240103,133800,79232433065,3225,3225,3230,3215,17430
20240103,133700,79176327030,3220,3220,3225,3215,6974
20240103,133600,79153866490,3220,3220,3225,3215,20334
20240103,133500,79088382575,3225,3215,3230,3210,23741
20240103,133400,79012063375,3215,3210,3220,3205,22526
20240103,133300,78939745375,3210,3215,3220,3205,20249
20240103,133200,78874753410,3215,3205,3220,3200,30484
20240103,133100,78776939000,3215,3230,3240,3205,56243
20240103,133000,78595841620,3245,3245,3250,3225,48129
20240103,132900,78440150500,3250,3245,3255,3235,39666
20240103,132800,78311448375,3250,3260,3260,3245,43394
20240103,132700,78170305955,3260,3265,3265,3255,22615
20240103,132600,78096575730,3260,3255,3270,3255,26709
20240103,132500,78009416865,3260,3265,3265,3255,13223
20240103,132400,77966298895,3265,3260,3265,3250,30124
20240103,132300,77868039595,3265,3255,3265,3240,22533
20240103,132200,77794630385,3255,3255,3265,3225,43108
20240103,132100,77654691040,3250,3255,3260,3250,19129
20240103,132000,77592375135,3250,3255,3255,3245,23034
20240103,131900,77517476195,3255,3260,3260,3250,28503
20240103,131800,77424669985,3260,3250,3260,3245,30935
20240103,131700,77324032365,3250,3250,3255,3245,28556
20240103,131600,77231180930,3250,3250,3255,3240,19061
20240103,131500,77169271895,3250,3235,3265,3235,65415
20240103,131400,76956714315,3235,3210,3235,3210,16586
20240103,131300,76903262650,3210,3215,3220,3210,9123
20240103,131200,76873936045,3215,3225,3230,3215,13938
20240103,131100,76829035025,3230,3235,3235,3220,12656
20240103,131000,76788215310,3235,3235,3240,3235,16289
20240103,130900,76735482600,3240,3230,3240,3230,13349
20240103,130800,76692321840,3230,3240,3245,3230,23499
20240103,130700,76616253040,3235,3230,3235,3225,15720
20240103,130600,76565476715,3225,3220,3230,3215,23369
20240103,130500,76490246345,3220,3235,3240,3220,42913
20240103,130400,76351803455,3240,3235,3245,3225,71799
20240103,130300,76119337730,3235,3210,3250,3205,164137
20240103,130200,75589233015,3210,3160,3210,3160,86462
20240103,130100,75313598305,3165,3170,3170,3160,65522
20240103,130000,75106464735,3170,3170,3175,3160,57704
20240103,125900,74923743080,3170,3180,3185,3170,41318
20240103,125800,74792519475,3180,3180,3190,3180,9073
20240103,125700,74763659455,3185,3195,3195,3180,29308
20240103,125600,74670334480,3195,3185,3195,3180,23283
20240103,125500,74596153480,3190,3195,3200,3190,25252
20240103,125400,74515527485,3195,3200,3200,3190,26807
20240103,125300,74429844690,3200,3170,3205,3170,46621
20240103,125200,74281432715,3170,3175,3180,3170,20838
20240103,125100,74215291660,3175,3175,3180,3170,18379
20240103,125000,74156962795,3175,3180,3180,3165,75887
20240103,124900,73916269645,3180,3195,3195,3180,40370
20240103,124800,73787730005,3190,3180,3195,3175,44325
20240103,124700,73646601490,3175,3190,3195,3170,131202
20240103,124600,73229424875,3190,3215,3225,3190,80774
20240103,124500,72970479490,3220,3210,3225,3205,75093
20240103,124400,72729230355,3210,3190,3215,3180,148338
20240103,124300,72255871170,3190,3210,3225,3190,149724
20240103,124200,71776295595,3210,3240,3245,3200,254252
20240103,124100,70958720375,3245,3260,3260,3240,54139
20240103,124000,70782784285,3260,3265,3265,3255,34317
20240103,123900,70670891490,3265,3255,3270,3255,21529
20240103,123800,70600619105,3255,3275,3275,3255,60850
20240103,123700,70402005880,3275,3250,3275,3250,71169
20240103,123600,70169920845,3250,3280,3280,3250,257921
20240103,123500,69328439180,3280,3285,3290,3280,51661
20240103,123400,69158917410,3285,3290,3290,3285,22586
20240103,123300,69084694855,3290,3295,3300,3290,21510
20240103,123200,69013873395,3290,3300,3300,3290,21766
20240103,123100,68942142045,3295,3295,3305,3295,14315
20240103,123000,68894912410,3300,3290,3300,3285,22749
20240103,122900,68820045895,3285,3290,3290,3285,19980
20240103,122800,68754367945,3290,3295,3300,3290,14393
20240103,122700,68706983650,3295,3295,3300,3290,34487
20240103,122600,68593476240,3300,3295,3300,3295,30281
20240103,122500,68493662880,3300,3315,3315,3295,50638
20240103,122400,68326287525,3315,3310,3320,3310,43779
20240103,122300,68181178270,3310,3310,3320,3300,107824
20240103,122200,67824151340,3315,3305,3330,3300,50224
20240103,122100,67657624150,3300,3305,3310,3295,28545
20240103,122000,67563389165,3305,3310,3315,3295,50209
20240103,121900,67397353885,3310,3310,3340,3300,158490
20240103,121800,66870546105,3310,3295,3310,3295,44783
20240103,121700,66722477585,3300,3300,3305,3290,14237
20240103,121600,66675565780,3300,3300,3305,3295,19219
20240103,121500,66612190360,3300,3305,3305,3300,8958
20240103,121400,66582627010,3305,3310,3310,3300,13453
20240103,121300,66538144675,3310,3310,3310,3305,7296
20240103,121200,66514000705,3310,3315,3315,3310,9638
20240103,121100,66482080730,3315,3310,3315,3305,18252
20240103,121000,66421654495,3315,3305,3315,3305,8693
20240103,120900,66392878520,3310,3310,3320,3305,41091
20240103,120800,66256725390,3315,3300,3315,3300,24291
20240103,120700,66176309565,3305,3300,3305,3295,11449
20240103,120600,66138533685,3295,3295,3300,3295,1929
20240103,120500,66132175525,3295,3295,3300,3290,7160
20240103,120400,66108583630,3295,3295,3300,3290,34434
20240103,120300,65995200895,3295,3300,3305,3295,9065
20240103,120200,65965296920,3300,3295,3305,3290,37504
20240103,120100,65841717990,3295,3300,3305,3295,3907
20240103,120000,65828834855,3300,3300,3300,3295,9686
20240103,115900,65796877510,3295,3295,3300,3295,9905
20240103,115800,65764201595,3295,3300,3300,3295,7885
20240103,115700,65738203050,3300,3300,3305,3300,7359
20240103,115600,65713912805,3300,3300,3310,3300,5574
20240103,115500,65695514275,3310,3305,3310,3300,7341
20240103,115400,65671265210,3310,3300,3310,3300,8381
20240103,115300,65643571085,3300,3305,3310,3300,7579
20240103,115200,65618526655,3310,3315,3315,3305,10554
20240103,115100,65583605820,3315,3315,3315,3310,2166
20240103,115000,65576427650,3315,3310,3315,3310,8376
20240103,114900,65548676505,3315,3310,3320,3310,26207
20240103,114800,65461804700,3310,3310,3310,3310,4864
20240103,114700,65445704860,3310,3300,3310,3300,13239
20240103,114600,65401905900,3300,3300,3305,3290,10542
20240103,114500,65367156020,3300,3300,3310,3295,17607
20240103,114400,65309009450,3300,3305,3310,3300,6384
20240103,114300,65287908200,3305,3305,3305,3305,16500
20240103,114200,65233375700,3305,3310,3315,3305,6976
20240103,114100,65210297585,3315,3305,3315,3295,20844
20240103,114000,65141315890,3300,3290,3305,3285,10079
20240103,113900,65108122390,3290,3290,3290,3285,12742
20240103,113800,65066211550,3290,3295,3295,3290,9036
20240103,113700,65036479075,3290,3290,3295,3285,10788
20240103,113600,65000995190,3290,3290,3295,3290,11696
20240103,113500,64962486860,3290,3290,3300,3290,3370
20240103,113400,64951381055,3290,3290,3295,3285,7457
20240103,113300,64926825245,3290,3285,3290,3280,8685
20240103,113200,64898296965,3285,3295,3295,3280,79825
20240103,113100,64635898900,3295,3305,3315,3295,4794
20240103,113000,64620082230,3305,3295,3315,3290,32343
20240103,112900,64513223905,3290,3290,3295,3290,3947
20240103,112800,64500224650,3295,3295,3300,3295,15995
20240103,112700,64447518165,3295,3295,3295,3290,17893
20240103,112600,64388579335,3290,3300,3300,3290,16531
20240103,112500,64334131420,3295,3305,3305,3295,11570
20240103,112400,64296003895,3295,3305,3310,3295,29440
20240103,112300,64198917005,3305,3300,3310,3295,26659
20240103,112200,64110903315,3300,3310,3310,3300,23491
20240103,112100,64033277860,3310,3310,3315,3305,23816
20240103,112000,63954467680,3310,3315,3315,3310,12502
20240103,111900,63913081120,3315,3310,3320,3310,14299
20240103,111800,63865697550,3315,3305,3315,3300,18117
20240103,111700,63805754975,3305,3320,3325,3300,61581
20240103,111600,63601919620,3320,3340,3345,3320,80654
20240103,111500,63333246800,3340,3335,3360,3330,265047
20240103,111400,62445621215,3335,3325,3335,3320,43658
20240103,111300,62300261155,3320,3335,3335,3320,37035
20240103,111200,62177078605,3335,3325,3340,3320,124145
20240103,111100,61763461720,3320,3305,3325,3300,39502
20240103,111000,61632536755,3300,3300,3305,3295,21089
20240103,110900,61562939065,3305,3310,3310,3300,15317
20240103,110800,61512304010,3305,3305,3310,3295,8738
20240103,110700,61483447485,3300,3305,3305,3295,16528
20240103,110600,61428906800,3300,3305,3310,3295,30774
20240103,110500,61327281160,3310,3310,3315,3305,17766
20240103,110400,61268443520,3305,3310,3310,3305,19321
20240103,110300,61204538170,3305,3300,3310,3300,12734
20240103,110200,61162412005,3310,3300,3310,3295,22590
20240103,110100,61087843380,3305,3310,3310,3290,18906
20240103,110000,61025509825,3300,3295,3310,3295,18350
20240103,105900,60964956520,3300,3310,3310,3290,30260
20240103,105800,60865150600,3310,3310,3310,3300,5351
20240103,105700,60847446400,3310,3315,3320,3295,31979
20240103,105600,60741653255,3315,3310,3320,3305,25138
20240103,105500,60658295980,3310,3305,3315,3300,15625
20240103,105400,60606557635,3305,3305,3305,3295,22458
20240103,105300,60532453755,3305,3315,3320,3300,22936
20240103,105200,60456544935,3320,3310,3320,3305,90033
20240103,105100,60158042425,3310,3295,3310,3290,73519
20240103,105000,59915309515,3295,3295,3300,3295,8004
20240103,104900,59888913140,3295,3295,3300,3290,16532
20240103,104800,59834506350,3295,3295,3300,3280,27559
20240103,104700,59743917960,3295,3295,3295,3290,15502
20240103,104600,59692839095,3295,3290,3300,3285,17424
20240103,104500,59635452575,3280,3285,3290,3280,12008
20240103,104400,59595981605,3280,3290,3290,3280,18071
20240103,104300,59536666435,3290,3280,3290,3280,5704
20240103,104200,59517939650,3285,3280,3285,3280,17072
20240103,104100,59461875690,3285,3290,3290,3280,12180
20240103,104000,59421877145,3290,3290,3290,3280,9807
20240103,103900,59389638685,3290,3290,3290,3280,14521
20240103,103800,59341914095,3290,3275,3290,3275,12762
20240103,103700,59300076130,3275,3285,3290,3275,50490
20240103,103600,59134457225,3285,3285,3290,3285,4026
20240103,103500,59121223370,3285,3290,3295,3285,13277
20240103,103400,59077581385,3290,3295,3295,3285,27595
20240103,103300,58986857885,3290,3290,3295,3290,17868
20240103,103200,58928070685,3295,3295,3300,3290,13601
20240103,103100,58883282750,3300,3305,3305,3295,20883
20240103,103000,58814371605,3305,3310,3315,3300,44205
20240103,102900,58668187980,3310,3305,3315,3300,74856
20240103,102800,58420544010,3310,3295,3315,3290,60083
20240103,102700,58221968940,3290,3285,3295,3285,14271
20240103,102600,58174994685,3285,3300,3300,3280,30485
20240103,102500,58074650620,3295,3285,3300,3275,114428
20240103,102400,57699191730,3285,3285,3290,3285,6880
20240103,102300,57676571640,3285,3290,3290,3280,33052
20240103,102200,57568063895,3285,3280,3290,3275,23479
20240103,102100,57490965270,3280,3280,3285,3275,44557
20240103,102000,57344832170,3285,3285,3290,3280,21416
20240103,101900,57274460325,3285,3285,3295,3285,15074
20240103,101800,57224877635,3290,3290,3290,3285,7385
20240103,101700,57200596015,3285,3290,3295,3285,23082
20240103,101600,57124670630,3290,3290,3295,3285,13942
20240103,101500,57078773095,3290,3280,3290,3275,39790
20240103,101400,56948075445,3275,3270,3285,3270,33713
20240103,101300,56837599700,3270,3285,3290,3270,179437
20240103,101200,56249439240,3285,3285,3290,3285,23753
20240103,101100,56171397415,3290,3290,3295,3285,24739
20240103,101000,56090094535,3295,3295,3295,3285,38418
20240103,100900,55963656365,3290,3285,3295,3285,36679
20240103,100800,55842980850,3285,3300,3300,3285,108633
20240103,100700,55485514970,3300,3305,3310,3300,36540
20240103,100600,55364816850,3305,3310,3315,3295,89849
20240103,100500,55067991740,3315,3315,3325,3310,66962
20240103,100400,54845925950,3315,3310,3360,3310,88354
20240103,100300,54552055080,3315,3370,3370,3310,273185
20240103,100200,53639924815,3370,3360,3370,3350,188616
20240103,100100,53005382530,3365,3345,3375,3340,341455
20240103,100000,51858874600,3345,3320,3345,3315,185801
20240103,095900,51239240890,3320,3320,3320,3310,58073
20240103,095800,51046582280,3315,3310,3320,3310,35292
20240103,095700,50929578350,3315,3305,3315,3300,35035
20240103,095600,50813692755,3305,3320,3320,3305,47089
20240103,095500,50657678290,3315,3285,3320,3285,123338
20240103,095400,50249901960,3290,3290,3290,3280,28641
20240103,095300,50155830585,3285,3285,3290,3285,41232
20240103,095200,50020367955,3290,3295,3300,3285,50881
20240103,095100,49852915735,3295,3305,3310,3295,36132
20240103,095000,49733647165,3305,3310,3310,3305,22764
20240103,094900,49658371095,3310,3305,3315,3305,17614
20240103,094800,49600104815,3305,3310,3315,3305,14945
20240103,094700,49550647890,3305,3295,3320,3295,54972
20240103,094600,49368821890,3300,3315,3315,3295,66127
20240103,094500,49150387075,3315,3320,3320,3310,43602
20240103,094400,49005804230,3310,3325,3330,3305,180562
20240103,094300,48405731460,3325,3305,3325,3300,94044
20240103,094200,48094252335,3310,3295,3310,3295,48684
20240103,094100,47933490280,3295,3285,3295,3285,19112
20240103,094000,47870590230,3285,3285,3295,3280,24661
20240103,093900,47789541955,3285,3290,3290,3280,31034
20240103,093800,47687559930,3295,3300,3305,3290,32686
20240103,093700,47579693895,3295,3275,3305,3275,61334
20240103,093600,47377913745,3280,3285,3295,3275,36007
20240103,093500,47259805055,3285,3275,3295,3270,32581
20240103,093400,47152952190,3275,3290,3290,3275,78795
20240103,093300,46894579145,3290,3300,3300,3280,42697
20240103,093200,46754040420,3295,3280,3300,3280,43739
20240103,093100,46609975990,3280,3300,3310,3270,172998
20240103,093000,46042874835,3315,3310,3315,3290,66446
20240103,092900,45823573445,3310,3300,3315,3280,95601
20240103,092800,45508831805,3300,3315,3315,3300,70899
20240103,092700,45274607465,3320,3325,3330,3315,66202
20240103,092600,45054772590,3325,3330,3335,3320,83483
20240103,092500,44777132935,3330,3325,3350,3320,198285
20240103,092400,44114798995,3320,3295,3325,3290,71588
20240103,092300,43877618295,3295,3320,3325,3285,79633
20240103,092200,43614034120,3315,3325,3325,3310,85363
20240103,092100,43330745140,3320,3285,3335,3285,196791
20240103,092000,42678223690,3285,3275,3290,3270,67020
20240103,091900,42458774650,3270,3300,3300,3270,88280
20240103,091800,42168795670,3300,3285,3300,3265,108517
20240103,091700,41812448465,3270,3285,3315,3260,259180
20240103,091600,40961886035,3285,3315,3320,3285,222460
20240103,091500,40228103645,3315,3340,3350,3295,260074
20240103,091400,39364822925,3345,3365,3375,3330,409882
20240103,091300,37990279540,3370,3350,3370,3325,290128
20240103,091200,37018358425,3345,3320,3370,3315,449145
20240103,091100,35511352845,3320,3320,3330,3280,234301
20240103,091000,34737856005,3300,3300,3345,3295,343153
20240103,090900,33598807625,3305,3340,3360,3275,917506
20240103,090800,30562615690,3345,3440,3445,3330,885717
20240103,090700,27566185570,3440,3375,3465,3345,1813528
20240103,090600,21369201195,3380,3305,3385,3285,473446
20240103,090500,19786756275,3305,3330,3340,3250,676908
20240103,090400,17557174625,3330,3315,3375,3310,798900
20240103,090300,14882499780,3320,3285,3355,3270,1184152
20240103,090200,10956131045,3285,3240,3285,3220,600365
20240103,090100,9005133480,3240,3260,3270,3200,695565
20240103,090000,6761364795,3265,3210,3295,3200,2084994