stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,211500,3329352535,2245,2245,2245,2245,26120
20240111,211400,3329352535,2245,2245,2245,2245,0
20240111,211300,3329352535,2245,2245,2245,2245,0
20240111,211200,3329352535,2245,2245,2245,2245,0
20240111,211100,3329352535,2245,2245,2245,2245,0
20240111,211000,3329352535,2245,2245,2245,2245,0
20240111,210900,3329352535,2245,2245,2245,2245,0
20240111,210800,3329352535,2245,2245,2245,2245,0
20240111,210700,3329352535,2245,2245,2245,2245,0
20240111,210600,3329352535,2245,2245,2245,2245,0
20240111,210500,3329352535,2245,2245,2245,2245,0
20240111,210400,3329352535,2245,2245,2245,2245,0
20240111,210300,3329352535,2245,2245,2245,2245,0
20240111,210200,3329352535,2245,2245,2245,2245,0
20240111,210100,3329352535,2245,2245,2245,2245,0
20240111,210000,3329352535,2245,2245,2245,2245,0
20240111,205900,3329352535,2245,2245,2245,2245,0
20240111,205800,3329352535,2245,2245,2245,2245,0
20240111,205700,3329352535,2245,2245,2245,2245,0
20240111,205600,3329352535,2245,2245,2245,2245,0
20240111,205500,3329352535,2245,2245,2245,2245,0
20240111,205400,3329352535,2245,2245,2245,2245,0
20240111,205300,3329352535,2245,2245,2245,2245,0
20240111,205200,3329352535,2245,2245,2245,2245,0
20240111,205100,3329352535,2245,2245,2245,2245,0
20240111,205000,3329352535,2245,2245,2245,2245,0
20240111,204900,3329352535,2245,2245,2245,2245,0
20240111,204800,3329352535,2245,2245,2245,2245,0
20240111,204700,3329352535,2245,2245,2245,2245,0
20240111,204600,3329352535,2245,2245,2245,2245,0
20240111,204500,3329352535,2245,2245,2245,2245,26120
20240111,204400,3329352535,2245,2245,2245,2245,0
20240111,204300,3329352535,2245,2245,2245,2245,0
20240111,204200,3329352535,2245,2245,2245,2245,0
20240111,204100,3329352535,2245,2245,2245,2245,0
20240111,204000,3329352535,2245,2245,2245,2245,0
20240111,203900,3329352535,2245,2245,2245,2245,0
20240111,203800,3329352535,2245,2245,2245,2245,0
20240111,203700,3329352535,2245,2245,2245,2245,0
20240111,203600,3329352535,2245,2245,2245,2245,0
20240111,203500,3329352535,2245,2245,2245,2245,0
20240111,203400,3329352535,2245,2245,2245,2245,0
20240111,203300,3329352535,2245,2245,2245,2245,0
20240111,203200,3329352535,2245,2245,2245,2245,0
20240111,203100,3329352535,2245,2245,2245,2245,0
20240111,203000,3329352535,2245,2245,2245,2245,0
20240111,202900,3329352535,2245,2245,2245,2245,0
20240111,202800,3329352535,2245,2245,2245,2245,0
20240111,202700,3329352535,2245,2245,2245,2245,0
20240111,202600,3329352535,2245,2245,2245,2245,0
20240111,202500,3329352535,2245,2245,2245,2245,0
20240111,202400,3329352535,2245,2245,2245,2245,0
20240111,202300,3329352535,2245,2245,2245,2245,0
20240111,202200,3329352535,2245,2245,2245,2245,0
20240111,202100,3329352535,2245,2245,2245,2245,0
20240111,202000,3329352535,2245,2245,2245,2245,0
20240111,201900,3329352535,2245,2245,2245,2245,0
20240111,201800,3329352535,2245,2245,2245,2245,0
20240111,201700,3329352535,2245,2245,2245,2245,0
20240111,201600,3329352535,2245,2245,2245,2245,0
20240111,201500,3329352535,2245,2245,2245,2245,26120
20240111,201400,3329352535,2245,2245,2245,2245,0
20240111,201300,3329352535,2245,2245,2245,2245,0
20240111,201200,3329352535,2245,2245,2245,2245,0
20240111,201100,3329352535,2245,2245,2245,2245,0
20240111,201000,3329352535,2245,2245,2245,2245,0
20240111,200900,3329352535,2245,2245,2245,2245,0
20240111,200800,3329352535,2245,2245,2245,2245,0
20240111,200700,3329352535,2245,2245,2245,2245,0
20240111,200600,3329352535,2245,2245,2245,2245,0
20240111,200500,3329352535,2245,2245,2245,2245,0
20240111,200400,3329352535,2245,2245,2245,2245,0
20240111,200300,3329352535,2245,2245,2245,2245,0
20240111,200200,3329352535,2245,2245,2245,2245,0
20240111,200100,3329352535,2245,2245,2245,2245,0
20240111,200000,3329352535,2245,2245,2245,2245,0
20240111,195900,3329352535,2245,2245,2245,2245,0
20240111,195800,3329352535,2245,2245,2245,2245,0
20240111,195700,3329352535,2245,2245,2245,2245,0
20240111,195600,3329352535,2245,2245,2245,2245,0
20240111,195500,3329352535,2245,2245,2245,2245,0
20240111,195400,3329352535,2245,2245,2245,2245,0
20240111,195300,3329352535,2245,2245,2245,2245,0
20240111,195200,3329352535,2245,2245,2245,2245,0
20240111,195100,3329352535,2245,2245,2245,2245,0
20240111,195000,3329352535,2245,2245,2245,2245,0
20240111,194900,3329352535,2245,2245,2245,2245,0
20240111,194800,3329352535,2245,2245,2245,2245,0
20240111,194700,3329352535,2245,2245,2245,2245,0
20240111,194600,3329352535,2245,2245,2245,2245,0
20240111,194500,3329352535,2245,2245,2245,2245,26120
20240111,194400,3329352535,2245,2245,2245,2245,0
20240111,194300,3329352535,2245,2245,2245,2245,0
20240111,194200,3329352535,2245,2245,2245,2245,0
20240111,194100,3329352535,2245,2245,2245,2245,0
20240111,194000,3329352535,2245,2245,2245,2245,0
20240111,193900,3329352535,2245,2245,2245,2245,0
20240111,193800,3329352535,2245,2245,2245,2245,0
20240111,193700,3329352535,2245,2245,2245,2245,0
20240111,193600,3329352535,2245,2245,2245,2245,0
20240111,193500,3329352535,2245,2245,2245,2245,0
20240111,193400,3329352535,2245,2245,2245,2245,0
20240111,193300,3329352535,2245,2245,2245,2245,0
20240111,193200,3329352535,2245,2245,2245,2245,0
20240111,193100,3329352535,2245,2245,2245,2245,0
20240111,193000,3329352535,2245,2245,2245,2245,0
20240111,192900,3329352535,2245,2245,2245,2245,0
20240111,192800,3329352535,2245,2245,2245,2245,0
20240111,192700,3329352535,2245,2245,2245,2245,0
20240111,192600,3329352535,2245,2245,2245,2245,0
20240111,192500,3329352535,2245,2245,2245,2245,0
20240111,192400,3329352535,2245,2245,2245,2245,0
20240111,192300,3329352535,2245,2245,2245,2245,0
20240111,192200,3329352535,2245,2245,2245,2245,0
20240111,192100,3329352535,2245,2245,2245,2245,0
20240111,192000,3329352535,2245,2245,2245,2245,0
20240111,191900,3329352535,2245,2245,2245,2245,0
20240111,191800,3329352535,2245,2245,2245,2245,0
20240111,191700,3329352535,2245,2245,2245,2245,0
20240111,191600,3329352535,2245,2245,2245,2245,0
20240111,191500,3329352535,2245,2245,2245,2245,26120
20240111,191400,3329352535,2245,2245,2245,2245,0
20240111,191300,3329352535,2245,2245,2245,2245,0
20240111,191200,3329352535,2245,2245,2245,2245,0
20240111,191100,3329352535,2245,2245,2245,2245,0
20240111,191000,3329352535,2245,2245,2245,2245,0
20240111,190900,3329352535,2245,2245,2245,2245,0
20240111,190800,3329352535,2245,2245,2245,2245,0
20240111,190700,3329352535,2245,2245,2245,2245,0
20240111,190600,3329352535,2245,2245,2245,2245,0
20240111,190500,3329352535,2245,2245,2245,2245,0
20240111,190400,3329352535,2245,2245,2245,2245,0
20240111,190300,3329352535,2245,2245,2245,2245,0
20240111,190200,3329352535,2245,2245,2245,2245,0
20240111,190100,3329352535,2245,2245,2245,2245,0
20240111,190000,3329352535,2245,2245,2245,2245,0
20240111,185900,3329352535,2245,2245,2245,2245,0
20240111,185800,3329352535,2245,2245,2245,2245,0
20240111,185700,3329352535,2245,2245,2245,2245,0
20240111,185600,3329352535,2245,2245,2245,2245,0
20240111,185500,3329352535,2245,2245,2245,2245,0
20240111,185400,3329352535,2245,2245,2245,2245,0
20240111,185300,3329352535,2245,2245,2245,2245,0
20240111,185200,3329352535,2245,2245,2245,2245,0
20240111,185100,3329352535,2245,2245,2245,2245,0
20240111,185000,3329352535,2245,2245,2245,2245,0
20240111,184900,3329352535,2245,2245,2245,2245,0
20240111,184800,3329352535,2245,2245,2245,2245,0
20240111,184700,3329352535,2245,2245,2245,2245,0
20240111,184600,3329352535,2245,2245,2245,2245,0
20240111,184500,3329352535,2245,2245,2245,2245,26120
20240111,184400,3329352535,2245,2245,2245,2245,0
20240111,184300,3329352535,2245,2245,2245,2245,0
20240111,184200,3329352535,2245,2245,2245,2245,0
20240111,184100,3329352535,2245,2245,2245,2245,0
20240111,184000,3329352535,2245,2245,2245,2245,0
20240111,183900,3329352535,2245,2245,2245,2245,0
20240111,183800,3329352535,2245,2245,2245,2245,0
20240111,183700,3329352535,2245,2245,2245,2245,0
20240111,183600,3329352535,2245,2245,2245,2245,0
20240111,183500,3329352535,2245,2245,2245,2245,0
20240111,183400,3329352535,2245,2245,2245,2245,0
20240111,183300,3329352535,2245,2245,2245,2245,0
20240111,183200,3329352535,2245,2245,2245,2245,0
20240111,183100,3329352535,2245,2245,2245,2245,0
20240111,183000,3329352535,2245,2245,2245,2245,0
20240111,182900,3329352535,2245,2245,2245,2245,0
20240111,182800,3329352535,2245,2245,2245,2245,0
20240111,182700,3329352535,2245,2245,2245,2245,0
20240111,182600,3329352535,2245,2245,2245,2245,0
20240111,182500,3329352535,2245,2245,2245,2245,0
20240111,182400,3329352535,2245,2245,2245,2245,0
20240111,182300,3329352535,2245,2245,2245,2245,0
20240111,182200,3329352535,2245,2245,2245,2245,0
20240111,182100,3329352535,2245,2245,2245,2245,0
20240111,182000,3329352535,2245,2245,2245,2245,0
20240111,181900,3329352535,2245,2245,2245,2245,0
20240111,181800,3329352535,2245,2245,2245,2245,0
20240111,181700,3329352535,2245,2245,2245,2245,0
20240111,181600,3329352535,2245,2245,2245,2245,0
20240111,181500,3329352535,2245,2245,2245,2245,26120
20240111,181400,3329352535,2245,2245,2245,2245,0
20240111,181300,3329352535,2245,2245,2245,2245,0
20240111,181200,3329352535,2245,2245,2245,2245,0
20240111,181100,3329352535,2245,2245,2245,2245,0
20240111,181000,3329352535,2245,2245,2245,2245,0
20240111,180900,3329352535,2245,2245,2245,2245,0
20240111,180800,3329352535,2245,2245,2245,2245,0
20240111,180700,3329352535,2245,2245,2245,2245,0
20240111,180600,3329352535,2245,2245,2245,2245,0
20240111,180500,3329352535,2245,2245,2245,2245,0
20240111,180400,3329352535,2245,2245,2245,2245,0
20240111,180300,3329352535,2245,2245,2245,2245,0
20240111,180200,3329352535,2245,2245,2245,2245,0
20240111,180100,3329352535,2245,2245,2245,2245,0
20240111,180000,3329352535,2245,2245,2245,2245,0
20240111,175900,3329352535,2245,2245,2245,2245,0
20240111,175800,3329352535,2245,2245,2245,2245,0
20240111,175700,3329352535,2245,2245,2245,2245,0
20240111,175600,3329352535,2245,2245,2245,2245,0
20240111,175500,3329352535,2245,2245,2245,2245,0
20240111,175400,3329352535,2245,2245,2245,2245,0
20240111,175300,3329352535,2245,2245,2245,2245,0
20240111,175200,3329352535,2245,2245,2245,2245,0
20240111,175100,3329352535,2245,2245,2245,2245,0
20240111,175000,3329352535,2245,2245,2245,2245,0
20240111,174900,3329352535,2245,2245,2245,2245,0
20240111,174800,3329352535,2245,2245,2245,2245,0
20240111,174700,3329352535,2245,2245,2245,2245,0
20240111,174600,3329352535,2245,2245,2245,2245,0
20240111,174500,3329352535,2245,2245,2245,2245,26120
20240111,174400,3329352535,2245,2245,2245,2245,0
20240111,174300,3329352535,2245,2245,2245,2245,0
20240111,174200,3329352535,2245,2245,2245,2245,0
20240111,174100,3329352535,2245,2245,2245,2245,0
20240111,174000,3329352535,2245,2245,2245,2245,0
20240111,173900,3329352535,2245,2245,2245,2245,0
20240111,173800,3329352535,2245,2245,2245,2245,0
20240111,173700,3329352535,2245,2245,2245,2245,0
20240111,173600,3329352535,2245,2245,2245,2245,0
20240111,173500,3329352535,2245,2245,2245,2245,0
20240111,173400,3329352535,2245,2245,2245,2245,0
20240111,173300,3329352535,2245,2245,2245,2245,0
20240111,173200,3329352535,2245,2245,2245,2245,0
20240111,173100,3329352535,2245,2245,2245,2245,0
20240111,173000,3329352535,2245,2245,2245,2245,0
20240111,172900,3329352535,2245,2245,2245,2245,0
20240111,172800,3329352535,2245,2245,2245,2245,0
20240111,172700,3329352535,2245,2245,2245,2245,0
20240111,172600,3329352535,2245,2245,2245,2245,0
20240111,172500,3329352535,2245,2245,2245,2245,0
20240111,172400,3329352535,2245,2245,2245,2245,0
20240111,172300,3329352535,2245,2245,2245,2245,0
20240111,172200,3329352535,2245,2245,2245,2245,0
20240111,172100,3329352535,2245,2245,2245,2245,0
20240111,172000,3329352535,2245,2245,2245,2245,0
20240111,171900,3329352535,2245,2245,2245,2245,0
20240111,171800,3329352535,2245,2245,2245,2245,0
20240111,171700,3329352535,2245,2245,2245,2245,0
20240111,171600,3329352535,2245,2245,2245,2245,0
20240111,171500,3329352535,2245,2245,2245,2245,26120
20240111,171400,3329352535,2245,2245,2245,2245,0
20240111,171300,3329352535,2245,2245,2245,2245,0
20240111,171200,3329352535,2245,2245,2245,2245,0
20240111,171100,3329352535,2245,2245,2245,2245,0
20240111,171000,3329352535,2245,2245,2245,2245,0
20240111,170900,3329352535,2245,2245,2245,2245,0
20240111,170800,3329352535,2245,2245,2245,2245,0
20240111,170700,3329352535,2245,2245,2245,2245,0
20240111,170600,3329352535,2245,2245,2245,2245,0
20240111,170500,3329352535,2245,2245,2245,2245,0
20240111,170400,3329352535,2245,2245,2245,2245,0
20240111,170300,3329352535,2245,2245,2245,2245,0
20240111,170200,3329352535,2245,2245,2245,2245,0
20240111,170100,3329352535,2245,2245,2245,2245,0
20240111,170000,3329352535,2245,2245,2245,2245,0
20240111,165900,3329352535,2245,2245,2245,2245,0
20240111,165800,3329352535,2245,2245,2245,2245,0
20240111,165700,3329352535,2245,2245,2245,2245,0
20240111,165600,3329352535,2245,2245,2245,2245,0
20240111,165500,3329352535,2245,2245,2245,2245,0
20240111,165400,3329352535,2245,2245,2245,2245,0
20240111,165300,3329352535,2245,2245,2245,2245,0
20240111,165200,3329352535,2245,2245,2245,2245,0
20240111,165100,3329352535,2245,2245,2245,2245,0
20240111,165000,3329352535,2245,2245,2245,2245,0
20240111,164900,3329352535,2245,2245,2245,2245,0
20240111,164800,3329352535,2245,2245,2245,2245,0
20240111,164700,3329352535,2245,2245,2245,2245,0
20240111,164600,3329352535,2245,2245,2245,2245,0
20240111,164500,3329352535,2245,2245,2245,2245,26120
20240111,164400,3329352535,2245,2245,2245,2245,0
20240111,164300,3329352535,2245,2245,2245,2245,0
20240111,164200,3329352535,2245,2245,2245,2245,0
20240111,164100,3329352535,2245,2245,2245,2245,0
20240111,164000,3329352535,2245,2245,2245,2245,0
20240111,163900,3329352535,2245,2245,2245,2245,0
20240111,163800,3329352535,2245,2245,2245,2245,0
20240111,163700,3329352535,2245,2245,2245,2245,0
20240111,163600,3329352535,2245,2245,2245,2245,0
20240111,163500,3329352535,2245,2245,2245,2245,0
20240111,163400,3329352535,2245,2245,2245,2245,0
20240111,163300,3329352535,2245,2245,2245,2245,0
20240111,163200,3329352535,2245,2245,2245,2245,0
20240111,163100,3329352535,2245,2245,2245,2245,0
20240111,163000,3329352535,2245,2245,2245,2245,0
20240111,162900,3329352535,2245,2245,2245,2245,0
20240111,162800,3329352535,2245,2245,2245,2245,0
20240111,162700,3329352535,2245,2245,2245,2245,0
20240111,162600,3329352535,2245,2245,2245,2245,0
20240111,162500,3329352535,2245,2245,2245,2245,0
20240111,162400,3329352535,2245,2245,2245,2245,0
20240111,162300,3329352535,2245,2245,2245,2245,0
20240111,162200,3329352535,2245,2245,2245,2245,0
20240111,162100,3329352535,2245,2245,2245,2245,0
20240111,162000,3329352535,2245,2245,2245,2245,0
20240111,161900,3329352535,2245,2245,2245,2245,0
20240111,161800,3329352535,2245,2245,2245,2245,0
20240111,161700,3329352535,2245,2245,2245,2245,0
20240111,161600,3329352535,2245,2245,2245,2245,0
20240111,161500,3329352535,2245,2245,2245,2245,26120
20240111,161400,3329352535,2245,2245,2245,2245,0
20240111,161300,3329352535,2245,2245,2245,2245,0
20240111,161200,3329352535,2245,2245,2245,2245,0
20240111,161100,3329352535,2245,2245,2245,2245,0
20240111,161000,3329352535,2245,2245,2245,2245,0
20240111,160900,3329352535,2245,2245,2245,2245,0
20240111,160800,3329352535,2245,2245,2245,2245,0
20240111,160700,3329352535,2245,2245,2245,2245,0
20240111,160600,3329352535,2245,2245,2245,2245,0
20240111,160500,3329352535,2245,2245,2245,2245,0
20240111,160400,3329352535,2245,2245,2245,2245,0
20240111,160300,3329352535,2245,2245,2245,2245,0
20240111,160200,3329352535,2245,2245,2245,2245,0
20240111,160100,3329352535,2245,2245,2245,2245,0
20240111,160000,3329352535,2245,2245,2245,2245,0
20240111,155900,3329352535,2245,2245,2245,2245,0
20240111,155800,3329352535,2245,2245,2245,2245,0
20240111,155700,3329352535,2245,2245,2245,2245,0
20240111,155600,3329352535,2245,2245,2245,2245,0
20240111,155500,3329352535,2245,2245,2245,2245,0
20240111,155400,3329352535,2245,2245,2245,2245,0
20240111,155300,3329352535,2245,2245,2245,2245,0
20240111,155200,3329352535,2245,2245,2245,2245,0
20240111,155100,3329352535,2245,2245,2245,2245,0
20240111,155000,3329352535,2245,2245,2245,2245,0
20240111,154900,3329352535,2245,2245,2245,2245,0
20240111,154800,3329352535,2245,2245,2245,2245,0
20240111,154700,3329352535,2245,2245,2245,2245,0
20240111,154600,3329352535,2245,2245,2245,2245,0
20240111,154500,3329352535,2245,2245,2245,2245,26120
20240111,154400,3329352535,2245,2245,2245,2245,0
20240111,154300,3329352535,2245,2245,2245,2245,0
20240111,154200,3329352535,2245,2245,2245,2245,0
20240111,154100,3329352535,2245,2245,2245,2245,0
20240111,154000,3329352535,2245,2245,2245,2245,0
20240111,153900,3329352535,2245,2245,2245,2245,0
20240111,153800,3329352535,2245,2245,2245,2245,0
20240111,153700,3329352535,2245,2245,2245,2245,0
20240111,153600,3329352535,2245,2245,2245,2245,0
20240111,153500,3329352535,2245,2245,2245,2245,0
20240111,153400,3329352535,2245,2245,2245,2245,0
20240111,153300,3329352535,2245,2245,2245,2245,0
20240111,153200,3329352535,2245,2245,2245,2245,0
20240111,153100,3329352535,2245,2245,2245,2245,0
20240111,153000,3329352535,2245,2245,2245,2245,26120
20240111,152900,3270713135,2255,2255,2255,2255,0
20240111,152800,3270713135,2255,2255,2255,2255,0
20240111,152700,3270713135,2255,2255,2255,2255,0
20240111,152600,3270713135,2255,2255,2255,2255,0
20240111,152500,3270713135,2255,2255,2255,2255,0
20240111,152400,3270713135,2255,2255,2255,2255,0
20240111,152300,3270713135,2255,2255,2255,2255,0
20240111,152200,3270713135,2255,2255,2255,2255,0
20240111,152100,3270713135,2255,2255,2255,2255,0
20240111,152000,3270713135,2255,2255,2255,2255,0
20240111,151900,3270713135,2255,2250,2295,2245,22011
20240111,151800,3220680035,2280,2265,2290,2240,16657
20240111,151700,3182792965,2280,2265,2280,2225,25439
20240111,151600,3125236405,2265,2245,2265,2210,49320
20240111,151500,3015533900,2225,2220,2250,2210,8334
20240111,151400,2996885465,2245,2195,2245,2195,39153
20240111,151300,2909574060,2210,2190,2220,2190,29447
20240111,151200,2844779825,2190,2180,2195,2175,8586
20240111,151100,2826041870,2180,2165,2195,2150,54541
20240111,151000,2707401690,2150,2115,2175,2105,27688
20240111,150900,2648259345,2115,2050,2115,2050,45351
20240111,150800,2553559405,2065,2045,2100,2045,22747
20240111,150700,2506586580,2040,2070,2085,2040,36519
20240111,150600,2431318060,2070,2080,2080,2070,4677
20240111,150500,2421624485,2085,2090,2090,2075,958
20240111,150400,2419635545,2075,2085,2100,2075,5192
20240111,150300,2408769335,2085,2085,2085,2075,6676
20240111,150200,2394906865,2085,2095,2095,2085,132
20240111,150100,2394631375,2095,2090,2095,2085,1806
20240111,150000,2390861305,2095,2095,2100,2095,2665
20240111,145900,2385273130,2095,2095,2095,2095,849
20240111,145800,2383494475,2095,2090,2095,2090,4919
20240111,145700,2373201305,2090,2090,2090,2090,54
20240111,145600,2373088445,2090,2090,2090,2080,2519
20240111,145500,2367848735,2090,2090,2090,2090,482
20240111,145400,2366841355,2080,2090,2090,2080,396
20240111,145300,2366017495,2095,2090,2095,2080,8000
20240111,145200,2349310655,2085,2080,2085,2080,3474
20240111,145100,2342074735,2090,2080,2090,2075,3772
20240111,145000,2334230345,2080,2095,2095,2080,1032
20240111,144900,2332082400,2095,2100,2100,2085,1854
20240111,144800,2328210300,2100,2100,2105,2090,1745
20240111,144700,2324555740,2100,2095,2100,2090,1689
20240111,144600,2321019765,2095,2100,2110,2090,15531
20240111,144500,2288554060,2095,2100,2110,2095,4414
20240111,144400,2279281095,2100,2100,2105,2100,2296
20240111,144300,2274459485,2100,2130,2130,2100,2848
20240111,144200,2268464520,2135,2100,2140,2100,18507
20240111,144100,2229342095,2095,2100,2100,2095,3800
20240111,144000,2221366595,2100,2100,2100,2090,2074
20240111,143900,2217031195,2100,2110,2110,2090,3850
20240111,143800,2208935395,2110,2095,2110,2095,17145
20240111,143700,2172812255,2095,2095,2095,2095,2700
20240111,143600,2167155755,2105,2100,2105,2100,1628
20240111,143500,2163736925,2105,2105,2105,2105,12
20240111,143400,2163711665,2100,2080,2100,2080,68
20240111,143300,2163569135,2080,2095,2095,2075,1341
20240111,143200,2160762480,2075,2100,2100,2075,1362
20240111,143100,2157926520,2100,2095,2105,2095,3724
20240111,143000,2150124605,2100,2105,2105,2075,13436
20240111,142900,2122146220,2105,2090,2105,2080,10589
20240111,142800,2100024085,2090,2090,2090,2075,1264
20240111,142700,2097400040,2090,2095,2095,2075,3160
20240111,142600,2090830365,2080,2085,2105,2080,10870
20240111,142500,2068196135,2095,2100,2100,2085,550
20240111,142400,2067045740,2105,2085,2105,2085,1456
20240111,142300,2064004130,2095,2090,2105,2075,16552
20240111,142200,2029392770,2095,2100,2110,2090,4213
20240111,142100,2020586810,2100,2105,2110,2095,6121
20240111,142000,2007741020,2105,2090,2105,2090,6371
20240111,141900,1994392170,2075,2115,2120,2075,28999
20240111,141800,1933742675,2115,2110,2115,2090,13031
20240111,141700,1906281885,2110,2105,2110,2085,23734
20240111,141600,1856566135,2105,2110,2125,2105,3519
20240111,141500,1849114230,2110,2110,2120,2110,3519
20240111,141400,1841688960,2110,2110,2110,2110,1
20240111,141300,1841686850,2130,2125,2130,2125,42
20240111,141200,1841597505,2130,2110,2130,2100,1753
20240111,141100,1837892730,2110,2110,2115,2080,14115
20240111,141000,1808353220,2110,2130,2130,2090,29404
20240111,140900,1746697940,2130,2130,2130,2125,96
20240111,140800,1746493465,2135,2125,2135,2125,718
20240111,140700,1744963090,2105,2110,2130,2105,7481
20240111,140600,1729127345,2115,2110,2115,2110,1157
20240111,140500,1726684820,2100,2120,2130,2100,10680
20240111,140400,1704196560,2120,2115,2120,2115,3
20240111,140300,1704190210,2115,2125,2125,2105,5494
20240111,140200,1692583720,2135,2130,2135,2130,19
20240111,140100,1692543245,2125,2125,2125,2125,0
20240111,140000,1692543245,2125,2125,2125,2125,5
20240111,135900,1692532620,2140,2140,2140,2140,65
20240111,135800,1692393520,2140,2140,2140,2140,0
20240111,135700,1692393520,2140,2140,2140,2140,6
20240111,135600,1692380680,2140,2130,2140,2130,2137
20240111,135500,1687818135,2135,2135,2135,2135,0
20240111,135400,1687818135,2135,2135,2135,2135,6
20240111,135300,1687805325,2135,2135,2135,2135,12
20240111,135200,1687779705,2135,2135,2135,2135,1
20240111,135100,1687777570,2135,2120,2135,2110,4574
20240111,135000,1678095905,2135,2135,2135,2135,0
20240111,134900,1678095905,2135,2125,2135,2120,6112
20240111,134800,1665078345,2130,2130,2130,2130,0
20240111,134700,1665078345,2130,2130,2130,2130,0
20240111,134600,1665078345,2130,2130,2130,2130,12
20240111,134500,1665052785,2130,2130,2130,2130,6
20240111,134400,1665040005,2130,2130,2130,2130,0
20240111,134300,1665040005,2130,2130,2130,2130,1
20240111,134200,1665037875,2115,2115,2115,2115,46
20240111,134100,1664940585,2135,2135,2135,2125,42
20240111,134000,1664851265,2125,2130,2130,2125,7700
20240111,133900,1648481470,2140,2140,2140,2140,3
20240111,133800,1648475050,2145,2145,2145,2145,1
20240111,133700,1648472905,2150,2150,2150,2150,4
20240111,133600,1648464305,2150,2130,2150,2130,247
20240111,133500,1647938120,2125,2125,2125,2125,1
20240111,133400,1647935995,2145,2130,2145,2130,397
20240111,133300,1647090340,2145,2150,2150,2145,15
20240111,133200,1647058135,2145,2150,2150,2145,14
20240111,133100,1647028085,2145,2145,2145,2145,11
20240111,133000,1647004490,2145,2150,2150,2145,23
20240111,132900,1646955045,2155,2155,2155,2155,2
20240111,132800,1646950735,2155,2155,2155,2155,12
20240111,132700,1646924875,2150,2150,2150,2150,6
20240111,132600,1646911975,2155,2150,2155,2150,6
20240111,132500,1646899050,2155,2150,2155,2150,2684
20240111,132400,1641126310,2155,2155,2155,2155,5
20240111,132300,1641115535,2165,2160,2165,2160,4547
20240111,132200,1631279930,2165,2145,2165,2145,4211
20240111,132100,1622222720,2160,2170,2170,2145,827
20240111,132000,1620437755,2150,2140,2185,2140,51980
20240111,131900,1508026515,2140,2125,2140,2125,9538
20240111,131800,1487682075,2120,2115,2120,2115,750
20240111,131700,1486093410,2115,2100,2115,2100,38
20240111,131600,1486013055,2110,2110,2110,2110,901
20240111,131500,1484111945,2100,2115,2120,2100,20166
20240111,131400,1441742665,2115,2110,2120,2100,12367
20240111,131300,1415639930,2120,2115,2125,2110,924
20240111,131200,1413686830,2115,2115,2115,2115,30
20240111,131100,1413623380,2115,2115,2115,2115,1055
20240111,131000,1411392055,2115,2115,2115,2115,97
20240111,130900,1411186900,2110,2120,2120,2110,202
20240111,130800,1410759670,2115,2115,2125,2115,30
20240111,130700,1410696180,2110,2110,2110,2110,0
20240111,130600,1410696180,2110,2110,2110,2110,315
20240111,130500,1410031530,2110,2125,2125,2110,2289
20240111,130400,1405180870,2120,2120,2125,2115,5221
20240111,130300,1394112775,2120,2120,2120,2120,29
20240111,130200,1394051295,2120,2120,2120,2120,0
20240111,130100,1394051295,2120,2110,2125,2110,567
20240111,130000,1392853205,2110,2110,2110,2110,30
20240111,125900,1392789905,2110,2110,2110,2110,473
20240111,125800,1391791875,2105,2105,2105,2105,2350
20240111,125700,1386845125,2105,2115,2115,2105,192
20240111,125600,1386440515,2120,2110,2120,2110,84
20240111,125500,1386263265,2110,2110,2110,2110,100
20240111,125400,1386052265,2110,2110,2110,2105,1330
20240111,125300,1383247680,2120,2110,2120,2110,554
20240111,125200,1382078560,2110,2110,2110,2110,2
20240111,125100,1382074340,2095,2110,2110,2095,17208
20240111,125000,1345965125,2110,2110,2110,2110,1121
20240111,124900,1343599815,2115,2120,2120,2115,547
20240111,124800,1342441910,2135,2135,2135,2135,0
20240111,124700,1342441910,2135,2135,2135,2135,0
20240111,124600,1342441910,2135,2140,2140,2135,18
20240111,124500,1342403435,2140,2115,2140,2115,12558
20240111,124400,1315768095,2110,2105,2110,2105,2492
20240111,124300,1310509985,2110,2105,2110,2105,188
20240111,124200,1310114195,2105,2100,2105,2100,2104
20240111,124100,1305686455,2090,2095,2100,2090,7466
20240111,124000,1290073300,2100,2100,2100,2100,15
20240111,123900,1290041800,2105,2100,2105,2100,269
20240111,123800,1289476820,2100,2100,2110,2095,8135
20240111,123700,1272431130,2105,2110,2110,2105,141
20240111,123600,1272134085,2110,2110,2110,2110,12
20240111,123500,1272108765,2100,2110,2110,2100,1484
20240111,123400,1268981925,2110,2110,2115,2110,260
20240111,123300,1268433195,2115,2105,2115,2105,1156
20240111,123200,1265994720,2105,2100,2105,2100,349
20240111,123100,1265261280,2100,2100,2100,2100,11
20240111,123000,1265238180,2080,2105,2105,2080,4833
20240111,122900,1255143095,2100,2090,2110,2090,7709
20240111,122800,1239012170,2090,2100,2110,2090,10275
20240111,122700,1217472980,2100,2100,2100,2100,2516
20240111,122600,1212189380,2095,2110,2110,2090,6560
20240111,122500,1198435265,2110,2105,2110,2100,4001
20240111,122400,1190015160,2110,2100,2110,2100,6204
20240111,122300,1176982210,2100,2105,2105,2095,1485
20240111,122200,1173861230,2100,2130,2130,2095,36033
20240111,122100,1098095680,2130,2130,2130,2130,18
20240111,122000,1098057340,2135,2130,2135,2110,28454
20240111,121900,1037871020,2140,2140,2140,2140,83
20240111,121800,1037693400,2140,2140,2140,2140,12
20240111,121700,1037667720,2140,2140,2140,2140,29
20240111,121600,1037605660,2135,2135,2135,2135,122
20240111,121500,1037345190,2135,2135,2140,2135,869
20240111,121400,1035489745,2135,2135,2135,2135,0
20240111,121300,1035489745,2135,2135,2135,2135,26
20240111,121200,1035434235,2135,2135,2135,2135,40
20240111,121100,1035348835,2135,2135,2135,2135,103
20240111,121000,1035128930,2130,2115,2130,2115,1436
20240111,120900,1032082250,2115,2125,2130,2115,886
20240111,120800,1030203625,2125,2120,2125,2120,202
20240111,120700,1029774380,2115,2150,2150,2100,40886
20240111,120600,943431490,2150,2150,2150,2150,0
20240111,120500,943431490,2150,2150,2150,2150,5
20240111,120400,943420740,2150,2150,2150,2150,319
20240111,120300,942734890,2150,2150,2150,2150,6
20240111,120200,942721990,2150,2150,2150,2150,2
20240111,120100,942717690,2150,2150,2150,2145,52
20240111,120000,942606030,2150,2140,2150,2140,128
20240111,115900,942332070,2140,2150,2150,2140,615
20240111,115800,941010970,2150,2150,2150,2150,9
20240111,115700,940991620,2150,2150,2150,2150,2
20240111,115600,940987320,2150,2150,2150,2150,6
20240111,115500,940974420,2150,2150,2150,2150,83
20240111,115400,940795970,2150,2145,2150,2145,298
20240111,115300,940156750,2145,2145,2145,2145,776
20240111,115200,938492230,2145,2140,2145,2140,178
20240111,115100,938110910,2140,2140,2140,2140,40
20240111,115000,938025310,2140,2135,2140,2130,1362
20240111,114900,935116820,2135,2135,2135,2135,88
20240111,114800,934928940,2135,2130,2135,2130,271
20240111,114700,934350360,2135,2135,2135,2135,26
20240111,114600,934294850,2135,2140,2140,2135,12
20240111,114500,934269200,2135,2135,2135,2135,761
20240111,114400,932644465,2135,2135,2135,2135,416
20240111,114300,931756305,2135,2135,2135,2135,900
20240111,114200,929834805,2135,2130,2135,2130,1138
20240111,114100,927410820,2140,2120,2140,2120,258
20240111,114000,926859945,2120,2145,2145,2110,20192
20240111,113900,884073810,2145,2145,2145,2145,101
20240111,113800,883857165,2145,2145,2145,2140,353
20240111,113700,883101660,2145,2145,2145,2145,0
20240111,113600,883101660,2145,2145,2145,2145,10
20240111,113500,883080210,2145,2145,2145,2145,11
20240111,113400,883056615,2145,2145,2145,2145,737
20240111,113300,881475750,2150,2150,2150,2150,0
20240111,113200,881475750,2150,2150,2150,2150,12
20240111,113100,881449950,2150,2150,2150,2150,420
20240111,113000,880546950,2150,2150,2150,2150,11
20240111,112900,880523300,2150,2140,2150,2140,8
20240111,112800,880506110,2150,2145,2150,2145,1934
20240111,112700,876357675,2145,2145,2145,2145,2060
20240111,112600,871938975,2145,2145,2145,2145,110
20240111,112500,871703025,2145,2145,2145,2145,166
20240111,112400,871346955,2145,2145,2145,2145,14
20240111,112300,871316925,2135,2140,2140,2135,200
20240111,112200,870889425,2145,2145,2145,2145,0
20240111,112100,870889425,2145,2140,2145,2140,1459
20240111,112000,867764890,2150,2140,2150,2140,547
20240111,111900,866589340,2150,2140,2150,2140,130
20240111,111800,866310490,2140,2140,2140,2140,2024
20240111,111700,861979130,2140,2140,2140,2140,96
20240111,111600,861773690,2140,2135,2140,2130,2001
20240111,111500,857508055,2140,2145,2145,2140,1463
20240111,111400,854371960,2145,2140,2145,2140,187
20240111,111300,853970895,2145,2145,2145,2145,171
20240111,111200,853604100,2145,2135,2145,2135,1303
20240111,111100,850822185,2135,2135,2145,2135,1714
20240111,111000,847162635,2145,2135,2145,2135,1537
20240111,110900,843880770,2135,2140,2140,2135,260
20240111,110800,843325620,2145,2145,2145,2145,1006
20240111,110700,841167750,2145,2140,2145,2130,410
20240111,110600,840291345,2140,2140,2145,2140,2367
20240111,110500,835225905,2140,2140,2140,2140,1
20240111,110400,835223765,2135,2135,2135,2135,2829
20240111,110300,829183850,2145,2145,2145,2145,30
20240111,110200,829119500,2145,2135,2145,2135,15
20240111,110100,829087385,2135,2145,2145,2135,452
20240111,110000,828119175,2145,2145,2145,2140,3568
20240111,105900,820478655,2155,2155,2155,2155,0
20240111,105800,820478655,2155,2155,2155,2155,50
20240111,105700,820370905,2155,2155,2155,2155,7
20240111,105600,820355820,2155,2150,2155,2150,835
20240111,105500,818560540,2150,2145,2150,2145,182
20240111,105400,818170145,2145,2155,2155,2140,1275
20240111,105300,815436555,2155,2155,2155,2155,12
20240111,105200,815410695,2150,2140,2150,2140,625
20240111,105100,814068325,2145,2155,2160,2145,2579
20240111,105000,808535820,2155,2145,2160,2145,535
20240111,104900,807382865,2160,2160,2160,2160,0
20240111,104800,807382865,2160,2160,2160,2160,0
20240111,104700,807382865,2160,2155,2160,2155,744
20240111,104600,805779430,2155,2155,2160,2150,611
20240111,104500,804462710,2150,2135,2150,2135,5457
20240111,104400,792759915,2140,2135,2140,2135,204
20240111,104300,792324345,2135,2145,2145,2120,8420
20240111,104200,774396770,2140,2140,2140,2140,100
20240111,104100,774182770,2145,2145,2145,2135,91
20240111,104000,773988125,2145,2140,2145,2140,40
20240111,103900,773902480,2140,2135,2140,2135,2
20240111,103800,773898205,2145,2135,2145,2135,1813
20240111,103700,770020855,2140,2140,2140,2140,50
20240111,103600,769913855,2140,2145,2150,2140,249
20240111,103500,769380175,2145,2140,2150,2140,681
20240111,103400,767920380,2150,2140,2150,2140,3121
20240111,103300,761225975,2130,2135,2140,2130,325
20240111,103200,760533370,2145,2135,2145,2135,77
20240111,103100,760368630,2135,2145,2145,2135,76
20240111,103000,760206160,2125,2135,2140,2125,346
20240111,102900,759469250,2135,2140,2140,2130,1143
20240111,102800,757030360,2140,2135,2145,2135,448
20240111,102700,756072005,2140,2135,2140,2135,876
20240111,102600,754200245,2140,2140,2140,2125,3874
20240111,102500,745926305,2140,2140,2140,2120,10001
20240111,102400,724625710,2145,2145,2145,2140,1209
20240111,102300,722032620,2155,2155,2155,2145,256
20240111,102200,721481200,2160,2145,2160,2145,556
20240111,102100,720288550,2145,2145,2160,2145,3659
20240111,102000,712430740,2145,2135,2150,2135,2015
20240111,101900,708122700,2130,2150,2150,2120,13958
20240111,101800,678371875,2145,2140,2150,2140,1122
20240111,101700,675968165,2140,2145,2145,2125,4268
20240111,101600,666852920,2155,2145,2155,2145,1531
20240111,101500,663555825,2160,2165,2170,2115,23100
20240111,101400,614442075,2175,2175,2175,2175,30
20240111,101300,614376825,2175,2160,2175,2160,1048
20240111,101200,612112425,2175,2170,2175,2165,536
20240111,101100,610946670,2170,2170,2175,2170,164
20240111,101000,610590680,2170,2170,2170,2170,2
20240111,100900,610586340,2175,2160,2175,2160,507
20240111,100800,609488430,2160,2160,2160,2160,0
20240111,100700,609488430,2160,2165,2165,2160,242
20240111,100600,608965555,2165,2165,2165,2160,2093
20240111,100500,604434260,2165,2160,2165,2155,448
20240111,100400,603467165,2165,2155,2170,2155,2133
20240111,100300,598838575,2155,2170,2170,2135,2730
20240111,100200,592972095,2170,2160,2180,2145,4673
20240111,100100,582900605,2175,2155,2175,2145,12284
20240111,100000,556383865,2100,2100,2100,2100,0
20240111,095900,556383865,2100,2100,2100,2100,0
20240111,095800,556383865,2100,2140,2155,2100,19852
20240111,095700,514425550,2135,2140,2140,2100,27816
20240111,095600,455553675,2125,2175,2185,2105,16180
20240111,095500,420910160,2170,2190,2195,2170,4959
20240111,095400,410099965,2195,2185,2195,2170,10684
20240111,095300,386779205,2200,2205,2205,2180,8786
20240111,095200,367575685,2220,2220,2230,2180,14994
20240111,095100,334659625,2225,2230,2235,2170,12633
20240111,095000,306952725,2215,2230,2230,2215,3505
20240111,094900,299177125,2215,2215,2235,2215,5610
20240111,094800,286739950,2215,2240,2240,2210,14404
20240111,094700,254787035,2240,2230,2240,2230,796
20240111,094600,253004955,2250,2260,2260,2230,7793
20240111,094500,235562095,2265,2260,2265,2260,594
20240111,094400,234217195,2260,2260,2260,2260,501
20240111,094300,233084935,2265,2250,2265,2250,1107
20240111,094200,230592685,2270,2270,2270,2270,0
20240111,094100,230592685,2270,2270,2270,2270,0
20240111,094000,230592685,2270,2270,2270,2270,15
20240111,093900,230558635,2270,2270,2270,2270,0
20240111,093800,230558635,2270,2270,2270,2270,1
20240111,093700,230556365,2245,2280,2280,2245,14432
20240111,093600,198014315,2265,2275,2280,2265,2629
20240111,093500,192046680,2275,2270,2275,2270,146
20240111,093400,191714755,2280,2280,2280,2280,0
20240111,093300,191714755,2280,2280,2280,2280,412
20240111,093200,190775395,2280,2280,2280,2280,0
20240111,093100,190775395,2280,2280,2280,2280,0
20240111,093000,190775395,2280,2280,2280,2280,22
20240111,092900,190725235,2280,2275,2280,2270,347
20240111,092800,189937080,2280,2280,2280,2280,21
20240111,092700,189889200,2275,2275,2275,2275,0
20240111,092600,189889200,2275,2275,2275,2275,500
20240111,092500,188751700,2280,2280,2280,2280,0
20240111,092400,188751700,2280,2270,2280,2270,180
20240111,092300,188343040,2285,2285,2285,2285,0
20240111,092200,188343040,2285,2265,2285,2265,251
20240111,092100,187774405,2275,2275,2275,2255,3119
20240111,092000,180733735,2280,2280,2280,2280,0
20240111,091900,180733735,2280,2280,2280,2280,0
20240111,091800,180733735,2280,2275,2280,2275,1967
20240111,091700,176250180,2275,2275,2275,2275,0
20240111,091600,176250180,2275,2275,2275,2275,70
20240111,091500,176090930,2265,2250,2265,2250,476
20240111,091400,175012805,2255,2270,2270,2255,4200
20240111,091300,165524860,2270,2275,2300,2255,3078
20240111,091200,158546660,2285,2285,2285,2280,1811
20240111,091100,154408825,2285,2355,2355,2285,15979
20240111,091000,117370905,2355,2355,2355,2355,500
20240111,090900,116193405,2355,2355,2355,2355,0
20240111,090800,116193405,2355,2355,2355,2355,2
20240111,090700,116188695,2340,2320,2370,2300,23799
20240111,090600,60322925,2320,2320,2350,2320,10207
20240111,090500,36412560,2310,2260,2310,2260,3100
20240111,090400,29315700,2260,2265,2315,2250,6599
20240111,090300,14386485,2265,2280,2330,2255,1675
20240111,090200,10545930,2280,2250,2280,2250,956
20240111,090100,8394420,2250,2265,2265,2250,2153
20240111,090000,3537215,2270,2330,2330,2270,1541