stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,203900,7762380580,2915,2915,2915,2915,34191
20240119,203800,7762380580,2915,2915,2915,2915,0
20240119,203700,7762380580,2915,2915,2915,2915,0
20240119,203600,7762380580,2915,2915,2915,2915,0
20240119,203500,7762380580,2915,2915,2915,2915,0
20240119,203400,7762380580,2915,2915,2915,2915,0
20240119,203300,7762380580,2915,2915,2915,2915,0
20240119,203200,7762380580,2915,2915,2915,2915,0
20240119,203100,7762380580,2915,2915,2915,2915,0
20240119,203000,7762380580,2915,2915,2915,2915,0
20240119,202900,7762380580,2915,2915,2915,2915,0
20240119,202800,7762380580,2915,2915,2915,2915,0
20240119,202700,7762380580,2915,2915,2915,2915,0
20240119,202600,7762380580,2915,2915,2915,2915,0
20240119,202500,7762380580,2915,2915,2915,2915,0
20240119,202400,7762380580,2915,2915,2915,2915,0
20240119,202300,7762380580,2915,2915,2915,2915,0
20240119,202200,7762380580,2915,2915,2915,2915,0
20240119,202100,7762380580,2915,2915,2915,2915,0
20240119,202000,7762380580,2915,2915,2915,2915,0
20240119,201900,7762380580,2915,2915,2915,2915,0
20240119,201800,7762380580,2915,2915,2915,2915,0
20240119,201700,7762380580,2915,2915,2915,2915,0
20240119,201600,7762380580,2915,2915,2915,2915,0
20240119,201500,7762380580,2915,2915,2915,2915,0
20240119,201400,7762380580,2915,2915,2915,2915,0
20240119,201300,7762380580,2915,2915,2915,2915,0
20240119,201200,7762380580,2915,2915,2915,2915,0
20240119,201100,7762380580,2915,2915,2915,2915,0
20240119,201000,7762380580,2915,2915,2915,2915,0
20240119,200900,7762380580,2915,2915,2915,2915,34191
20240119,200800,7762380580,2915,2915,2915,2915,0
20240119,200700,7762380580,2915,2915,2915,2915,0
20240119,200600,7762380580,2915,2915,2915,2915,0
20240119,200500,7762380580,2915,2915,2915,2915,0
20240119,200400,7762380580,2915,2915,2915,2915,0
20240119,200300,7762380580,2915,2915,2915,2915,0
20240119,200200,7762380580,2915,2915,2915,2915,0
20240119,200100,7762380580,2915,2915,2915,2915,0
20240119,200000,7762380580,2915,2915,2915,2915,0
20240119,195900,7762380580,2915,2915,2915,2915,0
20240119,195800,7762380580,2915,2915,2915,2915,0
20240119,195700,7762380580,2915,2915,2915,2915,0
20240119,195600,7762380580,2915,2915,2915,2915,0
20240119,195500,7762380580,2915,2915,2915,2915,0
20240119,195400,7762380580,2915,2915,2915,2915,0
20240119,195300,7762380580,2915,2915,2915,2915,0
20240119,195200,7762380580,2915,2915,2915,2915,0
20240119,195100,7762380580,2915,2915,2915,2915,0
20240119,195000,7762380580,2915,2915,2915,2915,0
20240119,194900,7762380580,2915,2915,2915,2915,0
20240119,194800,7762380580,2915,2915,2915,2915,0
20240119,194700,7762380580,2915,2915,2915,2915,0
20240119,194600,7762380580,2915,2915,2915,2915,0
20240119,194500,7762380580,2915,2915,2915,2915,0
20240119,194400,7762380580,2915,2915,2915,2915,0
20240119,194300,7762380580,2915,2915,2915,2915,0
20240119,194200,7762380580,2915,2915,2915,2915,0
20240119,194100,7762380580,2915,2915,2915,2915,0
20240119,194000,7762380580,2915,2915,2915,2915,0
20240119,193900,7762380580,2915,2915,2915,2915,34191
20240119,193800,7762380580,2915,2915,2915,2915,0
20240119,193700,7762380580,2915,2915,2915,2915,0
20240119,193600,7762380580,2915,2915,2915,2915,0
20240119,193500,7762380580,2915,2915,2915,2915,0
20240119,193400,7762380580,2915,2915,2915,2915,0
20240119,193300,7762380580,2915,2915,2915,2915,0
20240119,193200,7762380580,2915,2915,2915,2915,0
20240119,193100,7762380580,2915,2915,2915,2915,0
20240119,193000,7762380580,2915,2915,2915,2915,0
20240119,192900,7762380580,2915,2915,2915,2915,0
20240119,192800,7762380580,2915,2915,2915,2915,0
20240119,192700,7762380580,2915,2915,2915,2915,0
20240119,192600,7762380580,2915,2915,2915,2915,0
20240119,192500,7762380580,2915,2915,2915,2915,0
20240119,192400,7762380580,2915,2915,2915,2915,0
20240119,192300,7762380580,2915,2915,2915,2915,0
20240119,192200,7762380580,2915,2915,2915,2915,0
20240119,192100,7762380580,2915,2915,2915,2915,0
20240119,192000,7762380580,2915,2915,2915,2915,0
20240119,191900,7762380580,2915,2915,2915,2915,0
20240119,191800,7762380580,2915,2915,2915,2915,0
20240119,191700,7762380580,2915,2915,2915,2915,0
20240119,191600,7762380580,2915,2915,2915,2915,0
20240119,191500,7762380580,2915,2915,2915,2915,0
20240119,191400,7762380580,2915,2915,2915,2915,0
20240119,191300,7762380580,2915,2915,2915,2915,0
20240119,191200,7762380580,2915,2915,2915,2915,0
20240119,191100,7762380580,2915,2915,2915,2915,0
20240119,191000,7762380580,2915,2915,2915,2915,0
20240119,190900,7762380580,2915,2915,2915,2915,34191
20240119,190800,7762380580,2915,2915,2915,2915,0
20240119,190700,7762380580,2915,2915,2915,2915,0
20240119,190600,7762380580,2915,2915,2915,2915,0
20240119,190500,7762380580,2915,2915,2915,2915,0
20240119,190400,7762380580,2915,2915,2915,2915,0
20240119,190300,7762380580,2915,2915,2915,2915,0
20240119,190200,7762380580,2915,2915,2915,2915,0
20240119,190100,7762380580,2915,2915,2915,2915,0
20240119,190000,7762380580,2915,2915,2915,2915,0
20240119,185900,7762380580,2915,2915,2915,2915,0
20240119,185800,7762380580,2915,2915,2915,2915,0
20240119,185700,7762380580,2915,2915,2915,2915,0
20240119,185600,7762380580,2915,2915,2915,2915,0
20240119,185500,7762380580,2915,2915,2915,2915,0
20240119,185400,7762380580,2915,2915,2915,2915,0
20240119,185300,7762380580,2915,2915,2915,2915,0
20240119,185200,7762380580,2915,2915,2915,2915,0
20240119,185100,7762380580,2915,2915,2915,2915,0
20240119,185000,7762380580,2915,2915,2915,2915,0
20240119,184900,7762380580,2915,2915,2915,2915,0
20240119,184800,7762380580,2915,2915,2915,2915,0
20240119,184700,7762380580,2915,2915,2915,2915,0
20240119,184600,7762380580,2915,2915,2915,2915,0
20240119,184500,7762380580,2915,2915,2915,2915,0
20240119,184400,7762380580,2915,2915,2915,2915,0
20240119,184300,7762380580,2915,2915,2915,2915,0
20240119,184200,7762380580,2915,2915,2915,2915,0
20240119,184100,7762380580,2915,2915,2915,2915,0
20240119,184000,7762380580,2915,2915,2915,2915,0
20240119,183900,7762380580,2915,2915,2915,2915,34191
20240119,183800,7762380580,2915,2915,2915,2915,0
20240119,183700,7762380580,2915,2915,2915,2915,0
20240119,183600,7762380580,2915,2915,2915,2915,0
20240119,183500,7762380580,2915,2915,2915,2915,0
20240119,183400,7762380580,2915,2915,2915,2915,0
20240119,183300,7762380580,2915,2915,2915,2915,0
20240119,183200,7762380580,2915,2915,2915,2915,0
20240119,183100,7762380580,2915,2915,2915,2915,0
20240119,183000,7762380580,2915,2915,2915,2915,0
20240119,182900,7762380580,2915,2915,2915,2915,0
20240119,182800,7762380580,2915,2915,2915,2915,0
20240119,182700,7762380580,2915,2915,2915,2915,0
20240119,182600,7762380580,2915,2915,2915,2915,0
20240119,182500,7762380580,2915,2915,2915,2915,0
20240119,182400,7762380580,2915,2915,2915,2915,0
20240119,182300,7762380580,2915,2915,2915,2915,0
20240119,182200,7762380580,2915,2915,2915,2915,0
20240119,182100,7762380580,2915,2915,2915,2915,0
20240119,182000,7762380580,2915,2915,2915,2915,0
20240119,181900,7762380580,2915,2915,2915,2915,0
20240119,181800,7762380580,2915,2915,2915,2915,0
20240119,181700,7762380580,2915,2915,2915,2915,0
20240119,181600,7762380580,2915,2915,2915,2915,0
20240119,181500,7762380580,2915,2915,2915,2915,0
20240119,181400,7762380580,2915,2915,2915,2915,0
20240119,181300,7762380580,2915,2915,2915,2915,0
20240119,181200,7762380580,2915,2915,2915,2915,0
20240119,181100,7762380580,2915,2915,2915,2915,0
20240119,181000,7762380580,2915,2915,2915,2915,0
20240119,180900,7762380580,2915,2915,2915,2915,34191
20240119,180800,7762380580,2915,2915,2915,2915,0
20240119,180700,7762380580,2915,2915,2915,2915,0
20240119,180600,7762380580,2915,2915,2915,2915,0
20240119,180500,7762380580,2915,2915,2915,2915,0
20240119,180400,7762380580,2915,2915,2915,2915,0
20240119,180300,7762380580,2915,2915,2915,2915,0
20240119,180200,7762380580,2915,2915,2915,2915,0
20240119,180100,7762380580,2915,2915,2915,2915,0
20240119,180000,7762380580,2915,2915,2915,2915,0
20240119,175900,7762380580,2915,2915,2915,2915,0
20240119,175800,7762380580,2915,2915,2915,2915,0
20240119,175700,7762380580,2915,2915,2915,2915,0
20240119,175600,7762380580,2915,2915,2915,2915,0
20240119,175500,7762380580,2915,2915,2915,2915,0
20240119,175400,7762380580,2915,2915,2915,2915,0
20240119,175300,7762380580,2915,2915,2915,2915,0
20240119,175200,7762380580,2915,2915,2915,2915,0
20240119,175100,7762380580,2915,2915,2915,2915,0
20240119,175000,7762380580,2915,2915,2915,2915,0
20240119,174900,7762380580,2915,2915,2915,2915,0
20240119,174800,7762380580,2915,2915,2915,2915,0
20240119,174700,7762380580,2915,2915,2915,2915,0
20240119,174600,7762380580,2915,2915,2915,2915,0
20240119,174500,7762380580,2915,2915,2915,2915,0
20240119,174400,7762380580,2915,2915,2915,2915,0
20240119,174300,7762380580,2915,2915,2915,2915,0
20240119,174200,7762380580,2915,2915,2915,2915,0
20240119,174100,7762380580,2915,2915,2915,2915,0
20240119,174000,7762380580,2915,2915,2915,2915,0
20240119,173900,7762380580,2915,2915,2915,2915,34191
20240119,173800,7762380580,2915,2915,2915,2915,0
20240119,173700,7762380580,2915,2915,2915,2915,0
20240119,173600,7762380580,2915,2915,2915,2915,0
20240119,173500,7762380580,2915,2915,2915,2915,0
20240119,173400,7762380580,2915,2915,2915,2915,0
20240119,173300,7762380580,2915,2915,2915,2915,0
20240119,173200,7762380580,2915,2915,2915,2915,0
20240119,173100,7762380580,2915,2915,2915,2915,0
20240119,173000,7762380580,2915,2915,2915,2915,0
20240119,172900,7762380580,2915,2915,2915,2915,0
20240119,172800,7762380580,2915,2915,2915,2915,0
20240119,172700,7762380580,2915,2915,2915,2915,0
20240119,172600,7762380580,2915,2915,2915,2915,0
20240119,172500,7762380580,2915,2915,2915,2915,0
20240119,172400,7762380580,2915,2915,2915,2915,0
20240119,172300,7762380580,2915,2915,2915,2915,0
20240119,172200,7762380580,2915,2915,2915,2915,0
20240119,172100,7762380580,2915,2915,2915,2915,0
20240119,172000,7762380580,2915,2915,2915,2915,0
20240119,171900,7762380580,2915,2915,2915,2915,0
20240119,171800,7762380580,2915,2915,2915,2915,0
20240119,171700,7762380580,2915,2915,2915,2915,0
20240119,171600,7762380580,2915,2915,2915,2915,0
20240119,171500,7762380580,2915,2915,2915,2915,0
20240119,171400,7762380580,2915,2915,2915,2915,0
20240119,171300,7762380580,2915,2915,2915,2915,0
20240119,171200,7762380580,2915,2915,2915,2915,0
20240119,171100,7762380580,2915,2915,2915,2915,0
20240119,171000,7762380580,2915,2915,2915,2915,0
20240119,170900,7762380580,2915,2915,2915,2915,34191
20240119,170800,7762380580,2915,2915,2915,2915,0
20240119,170700,7762380580,2915,2915,2915,2915,0
20240119,170600,7762380580,2915,2915,2915,2915,0
20240119,170500,7762380580,2915,2915,2915,2915,0
20240119,170400,7762380580,2915,2915,2915,2915,0
20240119,170300,7762380580,2915,2915,2915,2915,0
20240119,170200,7762380580,2915,2915,2915,2915,0
20240119,170100,7762380580,2915,2915,2915,2915,0
20240119,170000,7762380580,2915,2915,2915,2915,0
20240119,165900,7762380580,2915,2915,2915,2915,0
20240119,165800,7762380580,2915,2915,2915,2915,0
20240119,165700,7762380580,2915,2915,2915,2915,0
20240119,165600,7762380580,2915,2915,2915,2915,0
20240119,165500,7762380580,2915,2915,2915,2915,0
20240119,165400,7762380580,2915,2915,2915,2915,0
20240119,165300,7762380580,2915,2915,2915,2915,0
20240119,165200,7762380580,2915,2915,2915,2915,0
20240119,165100,7762380580,2915,2915,2915,2915,0
20240119,165000,7762380580,2915,2915,2915,2915,0
20240119,164900,7762380580,2915,2915,2915,2915,0
20240119,164800,7762380580,2915,2915,2915,2915,0
20240119,164700,7762380580,2915,2915,2915,2915,0
20240119,164600,7762380580,2915,2915,2915,2915,0
20240119,164500,7762380580,2915,2915,2915,2915,0
20240119,164400,7762380580,2915,2915,2915,2915,0
20240119,164300,7762380580,2915,2915,2915,2915,0
20240119,164200,7762380580,2915,2915,2915,2915,0
20240119,164100,7762380580,2915,2915,2915,2915,0
20240119,164000,7762380580,2915,2915,2915,2915,0
20240119,163900,7762380580,2915,2915,2915,2915,34191
20240119,163800,7762380580,2915,2915,2915,2915,0
20240119,163700,7762380580,2915,2915,2915,2915,0
20240119,163600,7762380580,2915,2915,2915,2915,0
20240119,163500,7762380580,2915,2915,2915,2915,0
20240119,163400,7762380580,2915,2915,2915,2915,0
20240119,163300,7762380580,2915,2915,2915,2915,0
20240119,163200,7762380580,2915,2915,2915,2915,0
20240119,163100,7762380580,2915,2915,2915,2915,0
20240119,163000,7762380580,2915,2915,2915,2915,0
20240119,162900,7762380580,2915,2915,2915,2915,0
20240119,162800,7762380580,2915,2915,2915,2915,0
20240119,162700,7762380580,2915,2915,2915,2915,0
20240119,162600,7762380580,2915,2915,2915,2915,0
20240119,162500,7762380580,2915,2915,2915,2915,0
20240119,162400,7762380580,2915,2915,2915,2915,0
20240119,162300,7762380580,2915,2915,2915,2915,0
20240119,162200,7762380580,2915,2915,2915,2915,0
20240119,162100,7762380580,2915,2915,2915,2915,0
20240119,162000,7762380580,2915,2915,2915,2915,0
20240119,161900,7762380580,2915,2915,2915,2915,0
20240119,161800,7762380580,2915,2915,2915,2915,0
20240119,161700,7762380580,2915,2915,2915,2915,0
20240119,161600,7762380580,2915,2915,2915,2915,0
20240119,161500,7762380580,2915,2915,2915,2915,0
20240119,161400,7762380580,2915,2915,2915,2915,0
20240119,161300,7762380580,2915,2915,2915,2915,0
20240119,161200,7762380580,2915,2915,2915,2915,0
20240119,161100,7762380580,2915,2915,2915,2915,0
20240119,161000,7762380580,2915,2915,2915,2915,0
20240119,160900,7762380580,2915,2915,2915,2915,34191
20240119,160800,7762380580,2915,2915,2915,2915,0
20240119,160700,7762380580,2915,2915,2915,2915,0
20240119,160600,7762380580,2915,2915,2915,2915,0
20240119,160500,7762380580,2915,2915,2915,2915,0
20240119,160400,7762380580,2915,2915,2915,2915,0
20240119,160300,7762380580,2915,2915,2915,2915,0
20240119,160200,7762380580,2915,2915,2915,2915,0
20240119,160100,7762380580,2915,2915,2915,2915,0
20240119,160000,7762380580,2915,2915,2915,2915,0
20240119,155900,7762380580,2915,2915,2915,2915,0
20240119,155800,7762380580,2915,2915,2915,2915,0
20240119,155700,7762380580,2915,2915,2915,2915,0
20240119,155600,7762380580,2915,2915,2915,2915,0
20240119,155500,7762380580,2915,2915,2915,2915,0
20240119,155400,7762380580,2915,2915,2915,2915,0
20240119,155300,7762380580,2915,2915,2915,2915,0
20240119,155200,7762380580,2915,2915,2915,2915,0
20240119,155100,7762380580,2915,2915,2915,2915,0
20240119,155000,7762380580,2915,2915,2915,2915,0
20240119,154900,7762380580,2915,2915,2915,2915,0
20240119,154800,7762380580,2915,2915,2915,2915,0
20240119,154700,7762380580,2915,2915,2915,2915,0
20240119,154600,7762380580,2915,2915,2915,2915,0
20240119,154500,7762380580,2915,2915,2915,2915,0
20240119,154400,7762380580,2915,2915,2915,2915,0
20240119,154300,7762380580,2915,2915,2915,2915,0
20240119,154200,7762380580,2915,2915,2915,2915,0
20240119,154100,7762380580,2915,2915,2915,2915,0
20240119,154000,7762380580,2915,2915,2915,2915,0
20240119,153900,7762380580,2915,2915,2915,2915,34191
20240119,153800,7762380580,2915,2915,2915,2915,0
20240119,153700,7762380580,2915,2915,2915,2915,0
20240119,153600,7762380580,2915,2915,2915,2915,0
20240119,153500,7762380580,2915,2915,2915,2915,0
20240119,153400,7762380580,2915,2915,2915,2915,0
20240119,153300,7762380580,2915,2915,2915,2915,0
20240119,153200,7762380580,2915,2915,2915,2915,0
20240119,153100,7762380580,2915,2915,2915,2915,0
20240119,153000,7762380580,2915,2915,2915,2915,34191
20240119,152900,7662713815,2945,2945,2945,2945,0
20240119,152800,7662713815,2945,2945,2945,2945,0
20240119,152700,7662713815,2945,2945,2945,2945,0
20240119,152600,7662713815,2945,2945,2945,2945,0
20240119,152500,7662713815,2945,2945,2945,2945,0
20240119,152400,7662713815,2945,2945,2945,2945,0
20240119,152300,7662713815,2945,2945,2945,2945,0
20240119,152200,7662713815,2945,2945,2945,2945,0
20240119,152100,7662713815,2945,2945,2945,2945,0
20240119,152000,7662713815,2945,2945,2945,2945,0
20240119,151900,7662713815,2945,2945,2955,2935,3979
20240119,151800,7650999045,2945,2945,2955,2945,1803
20240119,151700,7645683330,2950,2935,2950,2935,3235
20240119,151600,7636166290,2930,2925,2930,2925,2009
20240119,151500,7630280795,2930,2925,2935,2920,3820
20240119,151400,7619085990,2920,2925,2930,2920,2655
20240119,151300,7611322225,2915,2925,2925,2915,1993
20240119,151200,7605502000,2925,2930,2930,2915,644
20240119,151100,7603623740,2915,2905,2930,2905,665
20240119,151000,7601675345,2905,2915,2930,2905,8735
20240119,150900,7576243140,2920,2920,2920,2915,8377
20240119,150800,7551792680,2920,2915,2920,2915,6127
20240119,150700,7533914580,2915,2920,2920,2910,4493
20240119,150600,7520831620,2920,2910,2920,2910,4643
20240119,150500,7507316285,2910,2920,2925,2910,5082
20240119,150400,7492492365,2920,2940,2940,2920,7560
20240119,150300,7470318055,2940,2930,2945,2930,5330
20240119,150200,7454659845,2925,2925,2930,2920,5324
20240119,150100,7439090800,2930,2955,2965,2905,9251
20240119,150000,7412004705,2955,2970,2980,2955,3072
20240119,145900,7402900905,2980,2990,2990,2970,6808
20240119,145800,7382637610,2985,2985,2990,2985,4750
20240119,145700,7368448075,2985,2990,2990,2980,2802
20240119,145600,7360076400,2990,2975,2990,2975,2328
20240119,145500,7353142105,2980,2985,2990,2980,4042
20240119,145400,7341081145,2985,2980,2985,2980,6575
20240119,145300,7321478680,2975,2970,2980,2970,2632
20240119,145200,7313651120,2965,2960,2965,2955,2033
20240119,145100,7307631905,2960,2955,2960,2955,1859
20240119,145000,7302134575,2960,2955,2960,2950,1512
20240119,144900,7297669655,2960,2950,2960,2950,2014
20240119,144800,7291727345,2950,2970,2970,2950,3583
20240119,144700,7281134150,2970,2975,2975,2960,10659
20240119,144600,7249479075,2975,2975,2975,2970,2194
20240119,144500,7242959745,2975,2970,2975,2965,5350
20240119,144400,7227071235,2975,2980,2980,2970,1826
20240119,144300,7221642595,2975,2980,2980,2970,5300
20240119,144200,7205869000,2980,2980,2985,2970,5213
20240119,144100,7190328545,2980,2985,2995,2975,4984
20240119,144000,7175438115,2990,2975,2990,2975,9299
20240119,143900,7147714180,2970,2965,2980,2965,1904
20240119,143800,7142055760,2965,2945,2965,2945,1125
20240119,143700,7138727665,2950,2965,2970,2950,4318
20240119,143600,7125942610,2970,2980,2980,2965,4679
20240119,143500,7112037145,2975,2965,2980,2965,8334
20240119,143400,7087249445,2965,2960,2965,2955,5925
20240119,143300,7069707350,2960,2950,2960,2950,1640
20240119,143200,7064857210,2945,2940,2945,2940,4110
20240119,143100,7052758070,2945,2945,2945,2940,1753
20240119,143000,7047603100,2940,2940,2945,2940,1272
20240119,142900,7043860710,2940,2935,2940,2935,1481
20240119,142800,7039507055,2930,2935,2935,2930,927
20240119,142700,7036788025,2935,2935,2935,2935,2173
20240119,142600,7030410270,2940,2940,2940,2935,810
20240119,142500,7028029895,2935,2935,2935,2935,1530
20240119,142400,7023539345,2935,2930,2935,2930,608
20240119,142300,7021756465,2930,2930,2930,2920,3332
20240119,142200,7012015915,2920,2930,2930,2920,2831
20240119,142100,7003737825,2930,2945,2945,2920,148
20240119,142000,7003303790,2945,2950,2950,2935,1171
20240119,141900,6999855305,2950,2935,2950,2930,1200
20240119,141800,6996332980,2930,2915,2930,2915,2354
20240119,141700,6989437260,2930,2935,2940,2930,4969
20240119,141600,6974840080,2935,2930,2940,2925,4346
20240119,141500,6962083680,2930,2915,2935,2915,1019
20240119,141400,6959093000,2915,2935,2940,2915,6018
20240119,141300,6941509430,2935,2925,2935,2920,3049
20240119,141200,6932601205,2920,2930,2935,2920,1849
20240119,141100,6927198055,2935,2920,2940,2920,10237
20240119,141000,6897236650,2925,2920,2925,2910,2696
20240119,140900,6889377605,2920,2920,2925,2920,1849
20240119,140800,6883971690,2920,2910,2920,2910,1273
20240119,140700,6880262300,2905,2925,2925,2905,5756
20240119,140600,6863457720,2925,2920,2925,2915,2625
20240119,140500,6855797375,2920,2905,2925,2900,6858
20240119,140400,6835805210,2905,2905,2910,2900,1904
20240119,140300,6830273805,2900,2910,2910,2895,20837
20240119,140200,6769824630,2905,2915,2915,2905,13169
20240119,140100,6731530755,2915,2930,2930,2910,6934
20240119,140000,6711321555,2930,2910,2930,2910,1805
20240119,135900,6706061465,2910,2930,2935,2910,7139
20240119,135800,6685220100,2935,2930,2935,2920,8510
20240119,135700,6660311395,2930,2930,2930,2930,3847
20240119,135600,6649039685,2935,2930,2935,2930,16596
20240119,135500,6600413395,2930,2935,2935,2930,7278
20240119,135400,6579081060,2935,2935,2940,2930,4530
20240119,135300,6565798320,2935,2940,2940,2935,5906
20240119,135200,6548462175,2940,2945,2945,2935,5649
20240119,135100,6531863000,2950,2945,2950,2945,580
20240119,135000,6530152360,2945,2945,2945,2945,146
20240119,134900,6529722390,2945,2945,2945,2940,2268
20240119,134800,6523054260,2940,2950,2950,2940,2231
20240119,134700,6516486760,2950,2955,2955,2945,842
20240119,134600,6514000380,2950,2955,2955,2950,235
20240119,134500,6513306865,2955,2955,2960,2955,844
20240119,134400,6510812295,2955,2955,2955,2955,514
20240119,134300,6509293425,2945,2950,2950,2945,1062
20240119,134200,6506165725,2945,2945,2945,2940,434
20240119,134100,6504887600,2950,2955,2955,2950,938
20240119,134000,6502120375,2955,2945,2955,2940,1495
20240119,133900,6497708050,2940,2945,2945,2940,2403
20240119,133800,6490631710,2945,2950,2955,2945,3319
20240119,133700,6480843195,2955,2950,2955,2950,1431
20240119,133600,6476619440,2950,2945,2955,2945,75
20240119,133500,6476398015,2955,2950,2960,2945,3599
20240119,133400,6465785645,2950,2950,2950,2950,774
20240119,133300,6463502345,2950,2945,2950,2945,162
20240119,133200,6463024970,2945,2945,2945,2945,205
20240119,133100,6462421245,2945,2945,2945,2945,544
20240119,133000,6460819165,2945,2950,2950,2945,4149
20240119,132900,6448598310,2950,2955,2955,2945,2216
20240119,132800,6442061060,2955,2955,2955,2950,285
20240119,132700,6441219765,2950,2950,2950,2950,698
20240119,132600,6439160665,2950,2960,2960,2950,970
20240119,132500,6436291920,2960,2960,2960,2960,400
20240119,132400,6435107920,2950,2945,2950,2945,73
20240119,132300,6434892590,2950,2950,2950,2945,405
20240119,132200,6433698125,2975,2940,2975,2935,11414
20240119,132100,6400140320,2940,2950,2955,2940,326
20240119,132000,6399181045,2955,2960,2960,2955,4241
20240119,131900,6386642745,2960,2955,2965,2950,14090
20240119,131800,6344952730,2960,2930,2960,2930,9004
20240119,131700,6318491005,2935,2935,2935,2935,0
20240119,131600,6318491005,2935,2935,2935,2935,1292
20240119,131500,6314698985,2935,2940,2940,2935,12085
20240119,131400,6279223190,2940,2945,2945,2935,13436
20240119,131300,6239700330,2950,2955,2955,2950,12018
20240119,131200,6204229855,2960,2965,2965,2955,125
20240119,131100,6203860440,2960,2960,2960,2960,480
20240119,131000,6202439640,2960,2960,2960,2955,730
20240119,130900,6200281395,2955,2965,2965,2955,2124
20240119,130800,6193990220,2965,2980,2980,2965,2764
20240119,130700,6185791060,2980,2970,2980,2965,692
20240119,130600,6183735485,2965,2960,2970,2955,3435
20240119,130500,6173570175,2960,2965,2965,2955,183
20240119,130400,6173028735,2960,2965,2965,2960,2339
20240119,130300,6166098100,2965,2970,2970,2965,2917
20240119,130200,6157440645,2970,2970,2980,2970,552
20240119,130100,6155798945,2970,2975,2980,2970,178
20240119,130000,6155270160,2975,2970,2975,2970,373
20240119,125900,6154161200,2965,2960,2970,2960,1543
20240119,125800,6149585340,2965,2980,2980,2965,1077
20240119,125700,6146390720,2980,2960,2980,2955,2747
20240119,125600,6138260620,2960,2970,2970,2960,1807
20240119,125500,6132905335,2970,2965,2970,2965,933
20240119,125400,6130138840,2970,2970,2980,2970,1315
20240119,125300,6126233260,2970,2970,2970,2970,183
20240119,125200,6125689750,2970,2970,2970,2970,117
20240119,125100,6125342260,2970,2965,2970,2965,651
20240119,125000,6123410490,2965,2990,2990,2965,1237
20240119,124900,6119737730,2970,2975,2975,2970,1411
20240119,124800,6115544835,2975,2990,2990,2975,396
20240119,124700,6114366715,2990,2990,2990,2990,346
20240119,124600,6113332175,2990,2970,2990,2970,503
20240119,124500,6111838225,2970,2960,2970,2960,8357
20240119,124400,6087069745,2960,2975,2975,2960,6893
20240119,124300,6066597740,2975,2975,2980,2975,1308
20240119,124200,6062706290,2980,2980,2980,2980,9
20240119,124100,6062679470,2980,2980,2980,2980,584
20240119,124000,6060939150,2980,2995,2995,2980,1051
20240119,123900,6057807155,2980,2990,2990,2980,2193
20240119,123800,6051271015,2980,2995,2995,2980,2132
20240119,123700,6044905625,2995,2995,2995,2990,1233
20240119,123600,6041215285,2995,3000,3000,2995,1174
20240119,123500,6037697965,3000,2995,3000,2990,1274
20240119,123400,6033882810,2995,2990,2995,2990,1392
20240119,123300,6029720700,2990,2995,3000,2990,1199
20240119,123200,6026131110,3000,3000,3000,2995,1422
20240119,123100,6021865660,2990,2995,3000,2990,4420
20240119,123000,6008628995,2995,2990,2995,2990,279
20240119,122900,6007793395,2990,2995,2995,2990,781
20240119,122800,6005457175,2995,2985,2995,2985,38
20240119,122700,6005343425,2990,2985,2990,2985,1396
20240119,122600,6001175855,2985,2985,2990,2985,992
20240119,122500,5998213900,2990,2990,2995,2990,890
20240119,122400,5995552795,2990,2995,2995,2990,734
20240119,122300,5993356130,2995,2990,2995,2980,1850
20240119,122200,5987833860,2990,2995,2995,2990,3
20240119,122100,5987824885,2990,2990,2990,2990,286
20240119,122000,5986969745,2990,2980,2995,2980,66
20240119,121900,5986772910,2980,2990,2990,2980,1092
20240119,121800,5983511380,2990,2990,2990,2990,1562
20240119,121700,5978841000,2990,2985,2990,2985,476
20240119,121600,5977417800,2985,2985,2985,2985,21
20240119,121500,5977355115,2985,2985,2985,2985,5
20240119,121400,5977340190,2980,2995,2995,2980,251
20240119,121300,5976588460,2995,2985,2995,2985,4660
20240119,121200,5962669670,2985,2985,2985,2985,523
20240119,121100,5961108515,2985,2980,2985,2980,94
20240119,121000,5960828365,2980,2975,2980,2975,1805
20240119,120900,5955458480,2975,2975,2975,2975,322
20240119,120800,5954500530,2975,2975,2975,2975,740
20240119,120700,5952299030,2975,2975,2975,2975,189
20240119,120600,5951736755,2975,2975,2975,2955,3963
20240119,120500,5939999110,2975,2975,2975,2970,122
20240119,120400,5939636695,2970,2970,2970,2970,177
20240119,120300,5939111005,2970,2970,2975,2970,2566
20240119,120200,5931489870,2970,2980,2980,2970,1182
20240119,120100,5927968855,2980,2970,2980,2970,2082
20240119,120000,5921782805,2970,2960,2985,2960,558
20240119,115900,5920125865,2960,2955,2965,2955,5383
20240119,115800,5904210770,2955,2960,2965,2955,8460
20240119,115700,5879179265,2960,2970,2970,2960,2047
20240119,115600,5873111530,2970,2970,2970,2970,272
20240119,115500,5872303690,2970,2965,2985,2965,2105
20240119,115400,5866062105,2965,2980,2985,2965,10238
20240119,115300,5835642455,2985,2990,2995,2985,1481
20240119,115200,5831215160,2990,2995,3000,2990,1208
20240119,115100,5827602720,3000,3000,3000,2990,618
20240119,115000,5825748860,3000,3005,3005,3000,575
20240119,114900,5824023845,3005,3005,3005,3000,514
20240119,114800,5822481780,3005,2985,3005,2980,8485
20240119,114700,5797134635,2990,3000,3005,2990,1585
20240119,114600,5792380735,3000,3000,3000,3000,640
20240119,114500,5790460735,3000,2990,3000,2990,754
20240119,114400,5788202710,2990,2985,2990,2985,725
20240119,114300,5786036570,2980,2995,2995,2980,3025
20240119,114200,5777004085,2995,3000,3000,2995,1881
20240119,114100,5771367995,3005,3000,3005,3000,15
20240119,114000,5771322930,3000,3005,3005,3000,516
20240119,113900,5769774785,3005,3005,3005,3005,178
20240119,113800,5769239895,2995,2995,2995,2995,617
20240119,113700,5767391980,2990,2990,2995,2990,12808
20240119,113600,5729095895,2990,3000,3000,2990,2082
20240119,113500,5722864875,3000,3005,3005,2995,5199
20240119,113400,5707259360,3005,3005,3005,3005,915
20240119,113300,5704509785,3005,3005,3010,3005,240
20240119,113200,5703788475,3005,3005,3005,3005,70
20240119,113100,5703578125,3005,3005,3005,3000,674
20240119,113000,5701555320,3005,3015,3015,3000,2132
20240119,112900,5695130820,3015,3010,3015,3010,317
20240119,112800,5694175115,3015,3005,3015,2995,4227
20240119,112700,5681488250,3010,3005,3010,3005,41
20240119,112600,5681365040,3005,3015,3015,3005,546
20240119,112500,5679723050,3015,3010,3015,3010,580
20240119,112400,5677977245,3010,3010,3020,3010,1277
20240119,112300,5674131315,3005,3010,3010,3005,33
20240119,112200,5674032125,3010,3015,3015,3010,1419
20240119,112100,5669755640,3015,3020,3025,3015,9880
20240119,112000,5639918310,3020,3025,3025,3020,771
20240119,111900,5637587920,3025,3015,3025,3015,601
20240119,111800,5635773800,3010,3005,3010,3005,842
20240119,111700,5633239485,3005,2990,3010,2990,5992
20240119,111600,5615306680,2995,2995,2995,2995,139
20240119,111500,5614890375,3000,2985,3000,2985,404
20240119,111400,5613680155,2980,2980,2980,2975,1300
20240119,111300,5609807025,2980,2980,2980,2975,679
20240119,111200,5607785345,2980,2990,2990,2980,3975
20240119,111100,5595932035,2990,2985,2990,2985,1790
20240119,111000,5590588335,2985,3000,3000,2985,970
20240119,110900,5587682020,3000,2990,3000,2985,878
20240119,110800,5585059500,3000,2990,3000,2990,409
20240119,110700,5583835590,2990,2995,2995,2985,2282
20240119,110600,5577012630,2995,2995,2995,2995,554
20240119,110500,5575353400,3000,3000,3000,2995,2656
20240119,110400,5567398660,2995,3020,3020,2995,1935
20240119,110300,5561572965,3025,3025,3030,3025,4268
20240119,110200,5548656070,3025,3015,3030,3015,3886
20240119,110100,5536908625,3015,3010,3015,3010,1908
20240119,110000,5531160545,3005,2995,3005,2995,1531
20240119,105900,5526567370,2995,2995,2995,2995,1115
20240119,105800,5523227945,2990,2990,2990,2990,447
20240119,105700,5521891415,2985,2980,2985,2980,1888
20240119,105600,5516257415,2975,2980,2980,2975,4382
20240119,105500,5503214840,2980,2980,2980,2975,1795
20240119,105400,5497870530,2980,2980,2980,2975,2171
20240119,105300,5491403555,2980,2980,2985,2975,2315
20240119,105200,5484507415,2985,2980,2985,2980,2119
20240119,105100,5478192620,2980,2980,2985,2980,2162
20240119,105000,5471748545,2980,2995,2995,2980,6203
20240119,104900,5453236090,2990,2995,2995,2990,5086
20240119,104800,5438019895,2995,3000,3000,2990,6948
20240119,104700,5417230420,2995,3000,3000,2995,1789
20240119,104600,5411865215,3000,2995,3000,2990,1763
20240119,104500,5406584930,2990,2995,3010,2990,5543
20240119,104400,5390008855,2990,3010,3010,2990,5801
20240119,104300,5372617905,3010,3030,3030,3010,5035
20240119,104200,5357437155,3020,3040,3045,3020,5042
20240119,104100,5342143180,3035,3050,3050,3035,1612
20240119,104000,5337226600,3050,3045,3050,3035,2631
20240119,103900,5329212615,3050,3045,3055,3035,14179
20240119,103800,5285953705,3050,3055,3060,3035,15550
20240119,103700,5238548985,3060,3035,3065,3025,15818
20240119,103600,5190407885,3030,3015,3035,3015,8895
20240119,103500,5163490735,3015,3015,3020,3005,9226
20240119,103400,5135669430,3010,3000,3010,2995,5817
20240119,103300,5118200135,3000,2980,3000,2980,6044
20240119,103200,5100097305,2985,2980,2985,2975,2697
20240119,103100,5092061050,2980,2965,2980,2965,1944
20240119,103000,5086283195,2965,2975,2975,2965,1565
20240119,102900,5081637610,2975,2970,2980,2970,2985
20240119,102800,5072763530,2960,2970,2970,2960,2752
20240119,102700,5064606060,2965,2960,2970,2960,2537
20240119,102600,5057083990,2960,2955,2960,2955,4217
20240119,102500,5044615640,2950,2945,2950,2945,3217
20240119,102400,5035132645,2950,2955,2960,2940,3652
20240119,102300,5024360405,2960,2955,2965,2955,1587
20240119,102200,5019667325,2965,2965,2965,2955,4071
20240119,102100,5007627540,2965,2945,2970,2945,4971
20240119,102000,4992932280,2945,2945,2950,2940,11050
20240119,101900,4960390245,2945,2945,2945,2940,11738
20240119,101800,4925873560,2945,2950,2950,2940,5426
20240119,101700,4909892425,2950,2940,2960,2940,13476
20240119,101600,4870200500,2940,2975,2975,2940,27989
20240119,101500,4787597145,2970,2970,2980,2970,6902
20240119,101400,4767074555,2975,2980,2980,2970,5926
20240119,101300,4749445675,2975,2990,2995,2975,11741
20240119,101200,4714424025,2985,2980,2990,2980,4016
20240119,101100,4702424350,2985,2975,2990,2970,2720
20240119,101000,4694325635,2995,2975,2995,2970,6603
20240119,100900,4674696890,2975,3010,3015,2970,26276
20240119,100800,4596143945,3010,3020,3020,3005,6319
20240119,100700,4577119690,3020,3015,3020,3015,683
20240119,100600,4575057075,3010,3020,3025,3005,1834
20240119,100500,4569521760,3025,3020,3030,3020,2555
20240119,100400,4561797505,3020,2995,3020,2995,9488
20240119,100300,4533312505,2995,2995,2995,2990,3600
20240119,100200,4522532050,2990,2985,3005,2980,9891
20240119,100100,4492973600,2990,2995,3005,2980,9656
20240119,100000,4464115220,2990,3010,3015,2970,41054
20240119,095900,4341239595,3010,3010,3015,3010,4122
20240119,095800,4328824810,3010,3005,3010,3005,5999
20240119,095700,4310767835,3010,3010,3015,3005,4285
20240119,095600,4297870445,3010,3015,3020,3010,5665
20240119,095500,4280810075,3015,3025,3025,3015,7718
20240119,095400,4257510315,3025,3040,3040,3020,7857
20240119,095300,4233736555,3030,3020,3030,3020,3365
20240119,095200,4223560225,3020,3025,3025,3020,4150
20240119,095100,4211023390,3025,3015,3030,3015,3097
20240119,095000,4201663995,3020,3030,3030,3015,8757
20240119,094900,4175194285,3035,3040,3050,3035,4186
20240119,094800,4162466675,3040,3030,3050,3030,2308
20240119,094700,4155448245,3030,3025,3035,3025,4556
20240119,094600,4141649585,3025,3025,3030,3020,5342
20240119,094500,4125501030,3030,3035,3035,3025,5693
20240119,094400,4108252035,3035,3050,3050,3035,4236
20240119,094300,4095380385,3050,3055,3055,3030,10048
20240119,094200,4064777220,3050,3045,3050,3025,7417
20240119,094100,4042242135,3045,3035,3050,3030,5755
20240119,094000,4024718930,3030,3035,3035,3025,8765
20240119,093900,3998160470,3035,3015,3035,3015,5140
20240119,093800,3982608240,3020,3015,3030,3010,13532
20240119,093700,3941710235,3015,3010,3020,3005,4563
20240119,093600,3927943770,3020,3010,3020,3005,4133
20240119,093500,3915501700,3010,3015,3020,3000,7364
20240119,093400,3893338040,3015,3015,3015,3010,5805
20240119,093300,3875861790,3010,3005,3025,2995,23994
20240119,093200,3803764085,3020,3020,3030,3000,14908
20240119,093100,3758926500,3035,3010,3035,3005,7030
20240119,093000,3737758270,3010,3040,3040,3005,16797
20240119,092900,3687053615,3030,3040,3055,3030,8065
20240119,092800,3662509030,3040,3045,3045,3030,9288
20240119,092700,3634308850,3045,3045,3055,3045,16279
20240119,092600,3584620605,3050,3035,3060,3030,13321
20240119,092500,3544043100,3030,3005,3035,3000,12785
20240119,092400,3505406430,3000,2995,3020,2985,27109
20240119,092300,3424144035,2990,2990,2995,2985,18518
20240119,092200,3368755030,2990,3000,3005,2985,26749
20240119,092100,3288554155,3000,3040,3040,3000,70273
20240119,092000,3077100435,3040,3040,3045,3035,6501
20240119,091900,3057331190,3035,3060,3065,3020,52788
20240119,091800,2897324690,3055,3025,3080,3020,13747
20240119,091700,2855506120,3025,3075,3075,3020,93356
20240119,091600,2571879505,3065,3110,3110,3065,28900
20240119,091500,2482871930,3105,3090,3120,3075,15467
20240119,091400,2435054125,3095,3065,3115,3065,20147
20240119,091300,2372828585,3065,3060,3075,3055,7398
20240119,091200,2350183530,3060,3050,3075,3045,24426
20240119,091100,2275495580,3045,3075,3085,3035,35566
20240119,091000,2166680785,3085,3040,3090,3040,56605
20240119,090900,1992834020,3040,3105,3105,3030,53956
20240119,090800,1827130170,3105,3150,3155,3100,34827
20240119,090700,1718393410,3165,3100,3165,3100,32622
20240119,090600,1616222150,3100,3240,3240,3070,69183
20240119,090500,1397439640,3240,3250,3260,3225,31174
20240119,090400,1296454900,3250,3260,3260,3240,33912
20240119,090300,1186312385,3260,3365,3375,3210,65574
20240119,090200,972390315,3365,3400,3420,3340,87635
20240119,090100,676024420,3400,3260,3435,3250,144158
20240119,090000,192986420,3250,3260,3260,3230,58877