stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,212100,13720919590,6520,6520,6520,6520,17539
20240110,212000,13720919590,6520,6520,6520,6520,0
20240110,211900,13720919590,6520,6520,6520,6520,0
20240110,211800,13720919590,6520,6520,6520,6520,0
20240110,211700,13720919590,6520,6520,6520,6520,0
20240110,211600,13720919590,6520,6520,6520,6520,0
20240110,211500,13720919590,6520,6520,6520,6520,0
20240110,211400,13720919590,6520,6520,6520,6520,0
20240110,211300,13720919590,6520,6520,6520,6520,0
20240110,211200,13720919590,6520,6520,6520,6520,0
20240110,211100,13720919590,6520,6520,6520,6520,0
20240110,211000,13720919590,6520,6520,6520,6520,0
20240110,210900,13720919590,6520,6520,6520,6520,0
20240110,210800,13720919590,6520,6520,6520,6520,0
20240110,210700,13720919590,6520,6520,6520,6520,0
20240110,210600,13720919590,6520,6520,6520,6520,0
20240110,210500,13720919590,6520,6520,6520,6520,0
20240110,210400,13720919590,6520,6520,6520,6520,0
20240110,210300,13720919590,6520,6520,6520,6520,0
20240110,210200,13720919590,6520,6520,6520,6520,0
20240110,210100,13720919590,6520,6520,6520,6520,0
20240110,210000,13720919590,6520,6520,6520,6520,0
20240110,205900,13720919590,6520,6520,6520,6520,0
20240110,205800,13720919590,6520,6520,6520,6520,0
20240110,205700,13720919590,6520,6520,6520,6520,0
20240110,205600,13720919590,6520,6520,6520,6520,0
20240110,205500,13720919590,6520,6520,6520,6520,0
20240110,205400,13720919590,6520,6520,6520,6520,0
20240110,205300,13720919590,6520,6520,6520,6520,0
20240110,205200,13720919590,6520,6520,6520,6520,0
20240110,205100,13720919590,6520,6520,6520,6520,17539
20240110,205000,13720919590,6520,6520,6520,6520,0
20240110,204900,13720919590,6520,6520,6520,6520,0
20240110,204800,13720919590,6520,6520,6520,6520,0
20240110,204700,13720919590,6520,6520,6520,6520,0
20240110,204600,13720919590,6520,6520,6520,6520,0
20240110,204500,13720919590,6520,6520,6520,6520,0
20240110,204400,13720919590,6520,6520,6520,6520,0
20240110,204300,13720919590,6520,6520,6520,6520,0
20240110,204200,13720919590,6520,6520,6520,6520,0
20240110,204100,13720919590,6520,6520,6520,6520,0
20240110,204000,13720919590,6520,6520,6520,6520,0
20240110,203900,13720919590,6520,6520,6520,6520,0
20240110,203800,13720919590,6520,6520,6520,6520,0
20240110,203700,13720919590,6520,6520,6520,6520,0
20240110,203600,13720919590,6520,6520,6520,6520,0
20240110,203500,13720919590,6520,6520,6520,6520,0
20240110,203400,13720919590,6520,6520,6520,6520,0
20240110,203300,13720919590,6520,6520,6520,6520,0
20240110,203200,13720919590,6520,6520,6520,6520,0
20240110,203100,13720919590,6520,6520,6520,6520,0
20240110,203000,13720919590,6520,6520,6520,6520,0
20240110,202900,13720919590,6520,6520,6520,6520,0
20240110,202800,13720919590,6520,6520,6520,6520,0
20240110,202700,13720919590,6520,6520,6520,6520,0
20240110,202600,13720919590,6520,6520,6520,6520,0
20240110,202500,13720919590,6520,6520,6520,6520,0
20240110,202400,13720919590,6520,6520,6520,6520,0
20240110,202300,13720919590,6520,6520,6520,6520,0
20240110,202200,13720919590,6520,6520,6520,6520,0
20240110,202100,13720919590,6520,6520,6520,6520,17539
20240110,202000,13720919590,6520,6520,6520,6520,0
20240110,201900,13720919590,6520,6520,6520,6520,0
20240110,201800,13720919590,6520,6520,6520,6520,0
20240110,201700,13720919590,6520,6520,6520,6520,0
20240110,201600,13720919590,6520,6520,6520,6520,0
20240110,201500,13720919590,6520,6520,6520,6520,0
20240110,201400,13720919590,6520,6520,6520,6520,0
20240110,201300,13720919590,6520,6520,6520,6520,0
20240110,201200,13720919590,6520,6520,6520,6520,0
20240110,201100,13720919590,6520,6520,6520,6520,0
20240110,201000,13720919590,6520,6520,6520,6520,0
20240110,200900,13720919590,6520,6520,6520,6520,0
20240110,200800,13720919590,6520,6520,6520,6520,0
20240110,200700,13720919590,6520,6520,6520,6520,0
20240110,200600,13720919590,6520,6520,6520,6520,0
20240110,200500,13720919590,6520,6520,6520,6520,0
20240110,200400,13720919590,6520,6520,6520,6520,0
20240110,200300,13720919590,6520,6520,6520,6520,0
20240110,200200,13720919590,6520,6520,6520,6520,0
20240110,200100,13720919590,6520,6520,6520,6520,0
20240110,200000,13720919590,6520,6520,6520,6520,0
20240110,195900,13720919590,6520,6520,6520,6520,0
20240110,195800,13720919590,6520,6520,6520,6520,0
20240110,195700,13720919590,6520,6520,6520,6520,0
20240110,195600,13720919590,6520,6520,6520,6520,0
20240110,195500,13720919590,6520,6520,6520,6520,0
20240110,195400,13720919590,6520,6520,6520,6520,0
20240110,195300,13720919590,6520,6520,6520,6520,0
20240110,195200,13720919590,6520,6520,6520,6520,0
20240110,195100,13720919590,6520,6520,6520,6520,17539
20240110,195000,13720919590,6520,6520,6520,6520,0
20240110,194900,13720919590,6520,6520,6520,6520,0
20240110,194800,13720919590,6520,6520,6520,6520,0
20240110,194700,13720919590,6520,6520,6520,6520,0
20240110,194600,13720919590,6520,6520,6520,6520,0
20240110,194500,13720919590,6520,6520,6520,6520,0
20240110,194400,13720919590,6520,6520,6520,6520,0
20240110,194300,13720919590,6520,6520,6520,6520,0
20240110,194200,13720919590,6520,6520,6520,6520,0
20240110,194100,13720919590,6520,6520,6520,6520,0
20240110,194000,13720919590,6520,6520,6520,6520,0
20240110,193900,13720919590,6520,6520,6520,6520,0
20240110,193800,13720919590,6520,6520,6520,6520,0
20240110,193700,13720919590,6520,6520,6520,6520,0
20240110,193600,13720919590,6520,6520,6520,6520,0
20240110,193500,13720919590,6520,6520,6520,6520,0
20240110,193400,13720919590,6520,6520,6520,6520,0
20240110,193300,13720919590,6520,6520,6520,6520,0
20240110,193200,13720919590,6520,6520,6520,6520,0
20240110,193100,13720919590,6520,6520,6520,6520,0
20240110,193000,13720919590,6520,6520,6520,6520,0
20240110,192900,13720919590,6520,6520,6520,6520,0
20240110,192800,13720919590,6520,6520,6520,6520,0
20240110,192700,13720919590,6520,6520,6520,6520,0
20240110,192600,13720919590,6520,6520,6520,6520,0
20240110,192500,13720919590,6520,6520,6520,6520,0
20240110,192400,13720919590,6520,6520,6520,6520,0
20240110,192300,13720919590,6520,6520,6520,6520,0
20240110,192200,13720919590,6520,6520,6520,6520,0
20240110,192100,13720919590,6520,6520,6520,6520,17539
20240110,192000,13720919590,6520,6520,6520,6520,0
20240110,191900,13720919590,6520,6520,6520,6520,0
20240110,191800,13720919590,6520,6520,6520,6520,0
20240110,191700,13720919590,6520,6520,6520,6520,0
20240110,191600,13720919590,6520,6520,6520,6520,0
20240110,191500,13720919590,6520,6520,6520,6520,0
20240110,191400,13720919590,6520,6520,6520,6520,0
20240110,191300,13720919590,6520,6520,6520,6520,0
20240110,191200,13720919590,6520,6520,6520,6520,0
20240110,191100,13720919590,6520,6520,6520,6520,0
20240110,191000,13720919590,6520,6520,6520,6520,0
20240110,190900,13720919590,6520,6520,6520,6520,0
20240110,190800,13720919590,6520,6520,6520,6520,0
20240110,190700,13720919590,6520,6520,6520,6520,0
20240110,190600,13720919590,6520,6520,6520,6520,0
20240110,190500,13720919590,6520,6520,6520,6520,0
20240110,190400,13720919590,6520,6520,6520,6520,0
20240110,190300,13720919590,6520,6520,6520,6520,0
20240110,190200,13720919590,6520,6520,6520,6520,0
20240110,190100,13720919590,6520,6520,6520,6520,0
20240110,190000,13720919590,6520,6520,6520,6520,0
20240110,185900,13720919590,6520,6520,6520,6520,0
20240110,185800,13720919590,6520,6520,6520,6520,0
20240110,185700,13720919590,6520,6520,6520,6520,0
20240110,185600,13720919590,6520,6520,6520,6520,0
20240110,185500,13720919590,6520,6520,6520,6520,0
20240110,185400,13720919590,6520,6520,6520,6520,0
20240110,185300,13720919590,6520,6520,6520,6520,0
20240110,185200,13720919590,6520,6520,6520,6520,0
20240110,185100,13720919590,6520,6520,6520,6520,17539
20240110,185000,13720919590,6520,6520,6520,6520,0
20240110,184900,13720919590,6520,6520,6520,6520,0
20240110,184800,13720919590,6520,6520,6520,6520,0
20240110,184700,13720919590,6520,6520,6520,6520,0
20240110,184600,13720919590,6520,6520,6520,6520,0
20240110,184500,13720919590,6520,6520,6520,6520,0
20240110,184400,13720919590,6520,6520,6520,6520,0
20240110,184300,13720919590,6520,6520,6520,6520,0
20240110,184200,13720919590,6520,6520,6520,6520,0
20240110,184100,13720919590,6520,6520,6520,6520,0
20240110,184000,13720919590,6520,6520,6520,6520,0
20240110,183900,13720919590,6520,6520,6520,6520,0
20240110,183800,13720919590,6520,6520,6520,6520,0
20240110,183700,13720919590,6520,6520,6520,6520,0
20240110,183600,13720919590,6520,6520,6520,6520,0
20240110,183500,13720919590,6520,6520,6520,6520,0
20240110,183400,13720919590,6520,6520,6520,6520,0
20240110,183300,13720919590,6520,6520,6520,6520,0
20240110,183200,13720919590,6520,6520,6520,6520,0
20240110,183100,13720919590,6520,6520,6520,6520,0
20240110,183000,13720919590,6520,6520,6520,6520,0
20240110,182900,13720919590,6520,6520,6520,6520,0
20240110,182800,13720919590,6520,6520,6520,6520,0
20240110,182700,13720919590,6520,6520,6520,6520,0
20240110,182600,13720919590,6520,6520,6520,6520,0
20240110,182500,13720919590,6520,6520,6520,6520,0
20240110,182400,13720919590,6520,6520,6520,6520,0
20240110,182300,13720919590,6520,6520,6520,6520,0
20240110,182200,13720919590,6520,6520,6520,6520,0
20240110,182100,13720919590,6520,6520,6520,6520,17539
20240110,182000,13720919590,6520,6520,6520,6520,0
20240110,181900,13720919590,6520,6520,6520,6520,0
20240110,181800,13720919590,6520,6520,6520,6520,0
20240110,181700,13720919590,6520,6520,6520,6520,0
20240110,181600,13720919590,6520,6520,6520,6520,0
20240110,181500,13720919590,6520,6520,6520,6520,0
20240110,181400,13720919590,6520,6520,6520,6520,0
20240110,181300,13720919590,6520,6520,6520,6520,0
20240110,181200,13720919590,6520,6520,6520,6520,0
20240110,181100,13720919590,6520,6520,6520,6520,0
20240110,181000,13720919590,6520,6520,6520,6520,0
20240110,180900,13720919590,6520,6520,6520,6520,0
20240110,180800,13720919590,6520,6520,6520,6520,0
20240110,180700,13720919590,6520,6520,6520,6520,0
20240110,180600,13720919590,6520,6520,6520,6520,0
20240110,180500,13720919590,6520,6520,6520,6520,0
20240110,180400,13720919590,6520,6520,6520,6520,0
20240110,180300,13720919590,6520,6520,6520,6520,0
20240110,180200,13720919590,6520,6520,6520,6520,0
20240110,180100,13720919590,6520,6520,6520,6520,0
20240110,180000,13720919590,6520,6520,6520,6520,0
20240110,175900,13720919590,6520,6520,6520,6520,0
20240110,175800,13720919590,6520,6520,6520,6520,0
20240110,175700,13720919590,6520,6520,6520,6520,0
20240110,175600,13720919590,6520,6520,6520,6520,0
20240110,175500,13720919590,6520,6520,6520,6520,0
20240110,175400,13720919590,6520,6520,6520,6520,0
20240110,175300,13720919590,6520,6520,6520,6520,0
20240110,175200,13720919590,6520,6520,6520,6520,0
20240110,175100,13720919590,6520,6520,6520,6520,17539
20240110,175000,13720919590,6520,6520,6520,6520,0
20240110,174900,13720919590,6520,6520,6520,6520,0
20240110,174800,13720919590,6520,6520,6520,6520,0
20240110,174700,13720919590,6520,6520,6520,6520,0
20240110,174600,13720919590,6520,6520,6520,6520,0
20240110,174500,13720919590,6520,6520,6520,6520,0
20240110,174400,13720919590,6520,6520,6520,6520,0
20240110,174300,13720919590,6520,6520,6520,6520,0
20240110,174200,13720919590,6520,6520,6520,6520,0
20240110,174100,13720919590,6520,6520,6520,6520,0
20240110,174000,13720919590,6520,6520,6520,6520,0
20240110,173900,13720919590,6520,6520,6520,6520,0
20240110,173800,13720919590,6520,6520,6520,6520,0
20240110,173700,13720919590,6520,6520,6520,6520,0
20240110,173600,13720919590,6520,6520,6520,6520,0
20240110,173500,13720919590,6520,6520,6520,6520,0
20240110,173400,13720919590,6520,6520,6520,6520,0
20240110,173300,13720919590,6520,6520,6520,6520,0
20240110,173200,13720919590,6520,6520,6520,6520,0
20240110,173100,13720919590,6520,6520,6520,6520,0
20240110,173000,13720919590,6520,6520,6520,6520,0
20240110,172900,13720919590,6520,6520,6520,6520,0
20240110,172800,13720919590,6520,6520,6520,6520,0
20240110,172700,13720919590,6520,6520,6520,6520,0
20240110,172600,13720919590,6520,6520,6520,6520,0
20240110,172500,13720919590,6520,6520,6520,6520,0
20240110,172400,13720919590,6520,6520,6520,6520,0
20240110,172300,13720919590,6520,6520,6520,6520,0
20240110,172200,13720919590,6520,6520,6520,6520,0
20240110,172100,13720919590,6520,6520,6520,6520,17539
20240110,172000,13720919590,6520,6520,6520,6520,0
20240110,171900,13720919590,6520,6520,6520,6520,0
20240110,171800,13720919590,6520,6520,6520,6520,0
20240110,171700,13720919590,6520,6520,6520,6520,0
20240110,171600,13720919590,6520,6520,6520,6520,0
20240110,171500,13720919590,6520,6520,6520,6520,0
20240110,171400,13720919590,6520,6520,6520,6520,0
20240110,171300,13720919590,6520,6520,6520,6520,0
20240110,171200,13720919590,6520,6520,6520,6520,0
20240110,171100,13720919590,6520,6520,6520,6520,0
20240110,171000,13720919590,6520,6520,6520,6520,0
20240110,170900,13720919590,6520,6520,6520,6520,0
20240110,170800,13720919590,6520,6520,6520,6520,0
20240110,170700,13720919590,6520,6520,6520,6520,0
20240110,170600,13720919590,6520,6520,6520,6520,0
20240110,170500,13720919590,6520,6520,6520,6520,0
20240110,170400,13720919590,6520,6520,6520,6520,0
20240110,170300,13720919590,6520,6520,6520,6520,0
20240110,170200,13720919590,6520,6520,6520,6520,0
20240110,170100,13720919590,6520,6520,6520,6520,0
20240110,170000,13720919590,6520,6520,6520,6520,0
20240110,165900,13720919590,6520,6520,6520,6520,0
20240110,165800,13720919590,6520,6520,6520,6520,0
20240110,165700,13720919590,6520,6520,6520,6520,0
20240110,165600,13720919590,6520,6520,6520,6520,0
20240110,165500,13720919590,6520,6520,6520,6520,0
20240110,165400,13720919590,6520,6520,6520,6520,0
20240110,165300,13720919590,6520,6520,6520,6520,0
20240110,165200,13720919590,6520,6520,6520,6520,0
20240110,165100,13720919590,6520,6520,6520,6520,17539
20240110,165000,13720919590,6520,6520,6520,6520,0
20240110,164900,13720919590,6520,6520,6520,6520,0
20240110,164800,13720919590,6520,6520,6520,6520,0
20240110,164700,13720919590,6520,6520,6520,6520,0
20240110,164600,13720919590,6520,6520,6520,6520,0
20240110,164500,13720919590,6520,6520,6520,6520,0
20240110,164400,13720919590,6520,6520,6520,6520,0
20240110,164300,13720919590,6520,6520,6520,6520,0
20240110,164200,13720919590,6520,6520,6520,6520,0
20240110,164100,13720919590,6520,6520,6520,6520,0
20240110,164000,13720919590,6520,6520,6520,6520,0
20240110,163900,13720919590,6520,6520,6520,6520,0
20240110,163800,13720919590,6520,6520,6520,6520,0
20240110,163700,13720919590,6520,6520,6520,6520,0
20240110,163600,13720919590,6520,6520,6520,6520,0
20240110,163500,13720919590,6520,6520,6520,6520,0
20240110,163400,13720919590,6520,6520,6520,6520,0
20240110,163300,13720919590,6520,6520,6520,6520,0
20240110,163200,13720919590,6520,6520,6520,6520,0
20240110,163100,13720919590,6520,6520,6520,6520,0
20240110,163000,13720919590,6520,6520,6520,6520,0
20240110,162900,13720919590,6520,6520,6520,6520,0
20240110,162800,13720919590,6520,6520,6520,6520,0
20240110,162700,13720919590,6520,6520,6520,6520,0
20240110,162600,13720919590,6520,6520,6520,6520,0
20240110,162500,13720919590,6520,6520,6520,6520,0
20240110,162400,13720919590,6520,6520,6520,6520,0
20240110,162300,13720919590,6520,6520,6520,6520,0
20240110,162200,13720919590,6520,6520,6520,6520,0
20240110,162100,13720919590,6520,6520,6520,6520,17539
20240110,162000,13720919590,6520,6520,6520,6520,0
20240110,161900,13720919590,6520,6520,6520,6520,0
20240110,161800,13720919590,6520,6520,6520,6520,0
20240110,161700,13720919590,6520,6520,6520,6520,0
20240110,161600,13720919590,6520,6520,6520,6520,0
20240110,161500,13720919590,6520,6520,6520,6520,0
20240110,161400,13720919590,6520,6520,6520,6520,0
20240110,161300,13720919590,6520,6520,6520,6520,0
20240110,161200,13720919590,6520,6520,6520,6520,0
20240110,161100,13720919590,6520,6520,6520,6520,0
20240110,161000,13720919590,6520,6520,6520,6520,0
20240110,160900,13720919590,6520,6520,6520,6520,0
20240110,160800,13720919590,6520,6520,6520,6520,0
20240110,160700,13720919590,6520,6520,6520,6520,0
20240110,160600,13720919590,6520,6520,6520,6520,0
20240110,160500,13720919590,6520,6520,6520,6520,0
20240110,160400,13720919590,6520,6520,6520,6520,0
20240110,160300,13720919590,6520,6520,6520,6520,0
20240110,160200,13720919590,6520,6520,6520,6520,0
20240110,160100,13720919590,6520,6520,6520,6520,0
20240110,160000,13720919590,6520,6520,6520,6520,0
20240110,155900,13720919590,6520,6520,6520,6520,0
20240110,155800,13720919590,6520,6520,6520,6520,0
20240110,155700,13720919590,6520,6520,6520,6520,0
20240110,155600,13720919590,6520,6520,6520,6520,0
20240110,155500,13720919590,6520,6520,6520,6520,0
20240110,155400,13720919590,6520,6520,6520,6520,0
20240110,155300,13720919590,6520,6520,6520,6520,0
20240110,155200,13720919590,6520,6520,6520,6520,0
20240110,155100,13720919590,6520,6520,6520,6520,17539
20240110,155000,13720919590,6520,6520,6520,6520,0
20240110,154900,13720919590,6520,6520,6520,6520,0
20240110,154800,13720919590,6520,6520,6520,6520,0
20240110,154700,13720919590,6520,6520,6520,6520,0
20240110,154600,13720919590,6520,6520,6520,6520,0
20240110,154500,13720919590,6520,6520,6520,6520,0
20240110,154400,13720919590,6520,6520,6520,6520,0
20240110,154300,13720919590,6520,6520,6520,6520,0
20240110,154200,13720919590,6520,6520,6520,6520,0
20240110,154100,13720919590,6520,6520,6520,6520,0
20240110,154000,13720919590,6520,6520,6520,6520,0
20240110,153900,13720919590,6520,6520,6520,6520,0
20240110,153800,13720919590,6520,6520,6520,6520,0
20240110,153700,13720919590,6520,6520,6520,6520,0
20240110,153600,13720919590,6520,6520,6520,6520,0
20240110,153500,13720919590,6520,6520,6520,6520,0
20240110,153400,13720919590,6520,6520,6520,6520,0
20240110,153300,13720919590,6520,6520,6520,6520,0
20240110,153200,13720919590,6520,6520,6520,6520,0
20240110,153100,13720919590,6520,6520,6520,6520,0
20240110,153000,13720919590,6520,6520,6520,6520,17539
20240110,152900,13606565310,6550,6550,6550,6550,0
20240110,152800,13606565310,6550,6550,6550,6550,0
20240110,152700,13606565310,6550,6550,6550,6550,0
20240110,152600,13606565310,6550,6550,6550,6550,0
20240110,152500,13606565310,6550,6550,6550,6550,0
20240110,152400,13606565310,6550,6550,6550,6550,0
20240110,152300,13606565310,6550,6550,6550,6550,0
20240110,152200,13606565310,6550,6550,6550,6550,0
20240110,152100,13606565310,6550,6550,6550,6550,0
20240110,152000,13606565310,6550,6550,6550,6550,0
20240110,151900,13606565310,6550,6530,6560,6530,3542
20240110,151800,13583420530,6530,6540,6540,6530,5154
20240110,151700,13549759510,6530,6560,6560,6530,1819
20240110,151600,13537856240,6570,6560,6570,6530,12401
20240110,151500,13456753870,6560,6550,6560,6550,1906
20240110,151400,13444260530,6560,6560,6560,6550,1320
20240110,151300,13435611960,6560,6560,6570,6560,1799
20240110,151200,13423810020,6570,6560,6570,6560,974
20240110,151100,13417418440,6570,6580,6580,6550,1236
20240110,151000,13409321690,6580,6570,6580,6550,1343
20240110,150900,13400492640,6580,6530,6580,6530,2910
20240110,150800,13381461540,6530,6530,6530,6520,1207
20240110,150700,13373580430,6530,6530,6530,6520,2619
20240110,150600,13356488710,6530,6520,6530,6520,579
20240110,150500,13352712400,6520,6530,6530,6520,1198
20240110,150400,13344901130,6520,6520,6530,6520,2550
20240110,150300,13328265840,6520,6520,6530,6510,4671
20240110,150200,13297828570,6510,6520,6520,6510,5462
20240110,150100,13262234950,6520,6540,6550,6520,8693
20240110,150000,13205446590,6540,6540,6550,6540,998
20240110,145900,13198911870,6540,6550,6550,6540,1938
20240110,145800,13186222530,6540,6560,6560,6540,5769
20240110,145700,13148399050,6570,6560,6570,6560,1061
20240110,145600,13141430700,6570,6560,6570,6560,942
20240110,145500,13135246450,6570,6580,6580,6550,13447
20240110,145400,13047068860,6570,6570,6570,6560,1437
20240110,145300,13037629550,6570,6580,6580,6560,6914
20240110,145200,12992200470,6600,6600,6610,6580,6864
20240110,145100,12946987010,6590,6600,6600,6590,2919
20240110,145000,12927728850,6610,6610,6610,6590,2970
20240110,144900,12908109640,6610,6610,6630,6600,385
20240110,144800,12905565460,6600,6600,6600,6590,2432
20240110,144700,12889516460,6590,6590,6600,6590,2463
20240110,144600,12873273980,6590,6610,6630,6590,4600
20240110,144500,12842907960,6630,6620,6630,6600,973
20240110,144400,12836475980,6620,6630,6630,6590,1062
20240110,144300,12829458070,6600,6620,6640,6600,2955
20240110,144200,12809939990,6620,6610,6620,6600,1010
20240110,144100,12803267360,6610,6590,6610,6590,1622
20240110,144000,12792564060,6590,6600,6610,6590,3046
20240110,143900,12772472520,6600,6590,6600,6590,1252
20240110,143800,12764219520,6600,6580,6600,6580,2619
20240110,143700,12746951970,6580,6590,6590,6570,1902
20240110,143600,12734435580,6590,6590,6590,6580,2131
20240110,143500,12720412280,6590,6590,6590,6570,1015
20240110,143400,12713734490,6570,6580,6590,6560,3328
20240110,143300,12691850310,6580,6560,6580,6560,3644
20240110,143200,12667925310,6560,6580,6590,6560,6701
20240110,143100,12623915430,6580,6610,6610,6580,2400
20240110,143000,12608100760,6610,6600,6610,6580,2057
20240110,142900,12594546290,6600,6590,6610,6580,1422
20240110,142800,12585169270,6590,6600,6600,6580,2183
20240110,142700,12570790530,6610,6590,6610,6560,3211
20240110,142600,12549655550,6560,6590,6610,6560,9900
20240110,142500,12484568950,6580,6650,6660,6570,21952
20240110,142400,12339486560,6660,6660,6670,6640,1851
20240110,142300,12327182290,6660,6640,6660,6640,921
20240110,142200,12321061400,6640,6630,6650,6630,2209
20240110,142100,12306390940,6650,6650,6660,6630,4019
20240110,142000,12279703600,6660,6650,6670,6640,4911
20240110,141900,12247039220,6670,6630,6670,6630,5075
20240110,141800,12213322320,6630,6620,6630,6610,3034
20240110,141700,12193214490,6620,6590,6620,6570,11149
20240110,141600,12119721840,6590,6620,6620,6570,19409
20240110,141500,11991730910,6620,6630,6640,6620,7742
20240110,141400,11940458500,6640,6650,6650,6620,11881
20240110,141300,11861736110,6650,6670,6680,6620,25707
20240110,141200,11690976580,6650,6690,6690,6650,17805
20240110,141100,11572193540,6690,6720,6730,6680,20541
20240110,141000,11434732190,6710,6720,6730,6710,8305
20240110,140900,11378944330,6720,6730,6740,6700,21507
20240110,140800,11234404040,6740,6710,6750,6710,9048
20240110,140700,11173572320,6710,6770,6770,6700,42943
20240110,140600,10884213480,6770,6850,6860,6760,52664
20240110,140500,10525523720,6850,6900,6910,6830,62199
20240110,140400,10098540320,6900,6920,6940,6850,74868
20240110,140300,9582555060,6920,6740,6940,6720,106996
20240110,140200,8848508770,6740,6780,6780,6690,15556
20240110,140100,8743669140,6790,6750,6810,6740,33439
20240110,140000,8516835540,6750,6690,6760,6690,18434
20240110,135900,8392761750,6690,6660,6690,6660,2290
20240110,135800,8377485790,6660,6670,6670,6650,1723
20240110,135700,8366016200,6680,6670,6680,6670,604
20240110,135600,8361987510,6680,6680,6680,6660,2070
20240110,135500,8348197050,6660,6680,6690,6660,1814
20240110,135400,8336089740,6680,6690,6700,6680,3311
20240110,135300,8313966660,6710,6700,6710,6690,1884
20240110,135200,8301347690,6700,6710,6710,6680,9498
20240110,135100,8237770560,6710,6720,6720,6700,2607
20240110,135000,8220281800,6720,6720,6730,6710,2888
20240110,134900,8200872820,6720,6740,6750,6720,1967
20240110,134800,8187619820,6730,6740,6750,6730,5264
20240110,134700,8152094670,6730,6720,6750,6710,5908
20240110,134600,8112374420,6720,6720,6720,6690,10189
20240110,134500,8044034580,6720,6730,6740,6720,2611
20240110,134400,8026462400,6730,6730,6750,6720,5263
20240110,134300,7990990510,6730,6760,6770,6710,8271
20240110,134200,7935262730,6760,6770,6780,6750,8192
20240110,134100,7879860150,6760,6790,6810,6760,32826
20240110,134000,7657240730,6790,6740,6820,6730,64917
20240110,133900,7217986020,6740,6670,6750,6670,31001
20240110,133800,7009708830,6680,6680,6700,6670,7470
20240110,133700,6959734630,6680,6660,6680,6660,8952
20240110,133600,6899975370,6670,6660,6670,6660,3220
20240110,133500,6878505490,6650,6640,6670,6640,3577
20240110,133400,6854706190,6650,6640,6660,6630,3572
20240110,133300,6830954170,6630,6630,6640,6630,1047
20240110,133200,6824005250,6640,6650,6660,6640,6160
20240110,133100,6783040860,6650,6650,6670,6630,3870
20240110,133000,6757321630,6650,6680,6680,6610,8063
20240110,132900,6703735610,6690,6700,6720,6660,24197
20240110,132800,6541876280,6700,6600,6700,6600,30666
20240110,132700,6337694890,6600,6600,6610,6590,1827
20240110,132600,6325636170,6610,6560,6610,6560,13944
20240110,132500,6233829950,6560,6520,6560,6510,3042
20240110,132400,6213953330,6520,6510,6520,6500,3066
20240110,132300,6194024080,6520,6520,6520,6500,2297
20240110,132200,6179080240,6520,6520,6520,6520,620
20240110,132100,6175037840,6530,6530,6540,6510,111
20240110,132000,6174313990,6540,6510,6540,6510,1740
20240110,131900,6162986510,6510,6530,6540,6510,3818
20240110,131800,6138102240,6540,6540,6540,6540,0
20240110,131700,6138102240,6540,6540,6540,6530,140
20240110,131600,6137187040,6540,6540,6540,6540,131
20240110,131500,6136330300,6540,6540,6540,6540,99
20240110,131400,6135682840,6540,6530,6540,6530,474
20240110,131300,6132584980,6520,6520,6520,6510,1109
20240110,131200,6125363900,6520,6530,6530,6520,595
20240110,131100,6121482550,6530,6520,6530,6520,66
20240110,131000,6121052060,6530,6520,6530,6520,212
20240110,130900,6119669550,6520,6510,6520,6510,169
20240110,130800,6118568140,6510,6510,6520,6500,226
20240110,130700,6117096670,6510,6510,6520,6510,728
20240110,130600,6112355270,6520,6520,6530,6520,1495
20240110,130500,6102606860,6520,6520,6520,6520,1458
20240110,130400,6093100700,6520,6510,6520,6510,917
20240110,130300,6087130030,6510,6510,6510,6500,258
20240110,130200,6085450950,6500,6520,6520,6500,1699
20240110,130100,6074396630,6520,6510,6530,6510,894
20240110,130000,6068573800,6530,6520,6530,6520,316
20240110,125900,6066512470,6520,6510,6520,6510,404
20240110,125800,6063879390,6510,6520,6520,6510,1054
20240110,125700,6057007820,6520,6510,6520,6500,2404
20240110,125600,6041366770,6510,6520,6520,6510,4097
20240110,125500,6014694950,6520,6520,6520,6520,150
20240110,125400,6013716950,6530,6530,6530,6530,211
20240110,125300,6012339120,6520,6530,6530,6520,2449
20240110,125200,5996364070,6530,6540,6540,6530,2588
20240110,125100,5979463850,6540,6540,6540,6520,2959
20240110,125000,5960151610,6530,6540,6540,6530,11
20240110,124900,5960079770,6540,6540,6550,6530,1677
20240110,124800,5949112380,6540,6550,6550,6540,1063
20240110,124700,5942160340,6550,6540,6550,6530,148
20240110,124600,5941192610,6540,6540,6550,6530,1887
20240110,124500,5928857300,6540,6550,6550,6540,1087
20240110,124400,5921747450,6550,6570,6570,6550,3183
20240110,124300,5900869050,6580,6570,6580,6570,123
20240110,124200,5900060930,6570,6570,6570,6570,62
20240110,124100,5899653590,6570,6580,6580,6570,587
20240110,124000,5895796920,6590,6570,6590,6560,1004
20240110,123900,5889201800,6570,6590,6590,6570,608
20240110,123800,5885207080,6580,6580,6590,6570,241
20240110,123700,5883622050,6580,6580,6580,6580,258
20240110,123600,5881924410,6580,6570,6580,6570,549
20240110,123500,5878317470,6560,6560,6560,6560,2211
20240110,123400,5863813310,6570,6580,6580,6570,1319
20240110,123300,5855140260,6580,6590,6590,6580,356
20240110,123200,5852797670,6590,6600,6600,6590,547
20240110,123100,5849192730,6600,6610,6610,6600,152
20240110,123000,5848189510,6600,6610,6610,6600,237
20240110,122900,5846623950,6610,6590,6610,6590,42
20240110,122800,5846346430,6600,6600,6600,6600,2514
20240110,122700,5829754030,6590,6600,6610,6590,4143
20240110,122600,5802417510,6610,6600,6610,6600,186
20240110,122500,5801188820,6610,6610,6610,6600,311
20240110,122400,5799133180,6610,6620,6620,6610,4399
20240110,122300,5770050880,6620,6630,6640,6610,3624
20240110,122200,5746073200,6630,6630,6630,6630,172
20240110,122100,5744932840,6620,6620,6630,6620,325
20240110,122000,5742779600,6620,6620,6630,6620,470
20240110,121900,5739666950,6630,6630,6630,6630,261
20240110,121800,5737936520,6630,6640,6640,6630,3360
20240110,121700,5715659460,6640,6640,6640,6640,4964
20240110,121600,5682698500,6640,6640,6640,6630,2278
20240110,121500,5667581940,6640,6650,6650,6640,581
20240110,121400,5663722640,6650,6630,6660,6630,5096
20240110,121300,5629871450,6630,6630,6630,6620,1464
20240110,121200,5620166150,6630,6620,6630,6620,1082
20240110,121100,5612995530,6620,6610,6620,6610,326
20240110,121000,5610837520,6610,6610,6620,6610,1139
20240110,120900,5603308700,6620,6610,6620,6610,44
20240110,120800,5603017830,6610,6610,6610,6610,151
20240110,120700,5602019720,6600,6600,6610,6590,9502
20240110,120600,5539296690,6590,6610,6610,6590,749
20240110,120500,5534351780,6610,6620,6620,6600,1506
20240110,120400,5524404320,6610,6620,6620,6610,379
20240110,120300,5521896850,6620,6630,6640,6620,1835
20240110,120200,5509744750,6630,6630,6630,6620,1565
20240110,120100,5499368900,6630,6620,6630,6620,1135
20240110,120000,5491853670,6610,6610,6620,6610,890
20240110,115900,5485968930,6610,6600,6620,6600,6038
20240110,115800,5446080900,6570,6570,6590,6570,4317
20240110,115700,5417675040,6570,6570,6580,6570,988
20240110,115600,5411181970,6560,6560,6570,6560,329
20240110,115500,5409021390,6560,6570,6570,6560,22
20240110,115400,5408877030,6570,6580,6580,6570,1374
20240110,115300,5399849840,6580,6570,6580,6570,200
20240110,115200,5398534140,6570,6560,6580,6560,1850
20240110,115100,5386384440,6560,6570,6580,6560,1111
20240110,115000,5379085230,6570,6570,6570,6560,1091
20240110,114900,5371917530,6560,6560,6560,6560,454
20240110,114800,5368939290,6560,6560,6560,6560,19
20240110,114700,5368814650,6540,6540,6550,6540,134
20240110,114600,5367938280,6540,6540,6540,6540,55
20240110,114500,5367578580,6540,6540,6540,6540,53
20240110,114400,5367231960,6550,6540,6550,6530,1632
20240110,114300,5356571780,6530,6550,6550,6530,3628
20240110,114200,5332847200,6550,6540,6550,6540,307
20240110,114100,5330836360,6540,6540,6540,6530,696
20240110,114000,5326285990,6540,6550,6550,6540,2514
20240110,113900,5309844320,6540,6560,6570,6540,4558
20240110,113800,5279973060,6570,6580,6580,6570,384
20240110,113700,5277449010,6580,6580,6580,6570,105
20240110,113600,5276758780,6570,6570,6580,6570,249
20240110,113500,5275122350,6570,6590,6600,6570,2475
20240110,113400,5258843400,6590,6600,6600,6590,1139
20240110,113300,5251327260,6600,6600,6610,6590,1258
20240110,113200,5243025430,6600,6630,6630,6600,3286
20240110,113100,5221297500,6630,6640,6650,6630,4876
20240110,113000,5188946690,6640,6610,6640,6610,3699
20240110,112900,5164420100,6610,6610,6620,6610,858
20240110,112800,5158744360,6600,6600,6620,6600,5538
20240110,112700,5122109790,6610,6600,6610,6600,1066
20240110,112600,5115073410,6600,6580,6600,6580,8707
20240110,112500,5057670330,6590,6580,6590,6570,481
20240110,112400,5054503320,6580,6580,6590,6570,2967
20240110,112300,5034977250,6580,6590,6590,6580,2988
20240110,112200,5015306970,6590,6590,6610,6580,2278
20240110,112100,5000293030,6590,6570,6610,6570,5495
20240110,112000,4964085000,6560,6550,6560,6540,1462
20240110,111900,4954507330,6550,6560,6560,6550,263
20240110,111800,4952784150,6550,6550,6550,6540,2213
20240110,111700,4938289060,6550,6540,6550,6530,1700
20240110,111600,4927184320,6550,6560,6560,6540,452
20240110,111500,4924226980,6550,6570,6570,6550,460
20240110,111400,4921209860,6580,6550,6580,6540,2448
20240110,111300,4905169990,6550,6580,6580,6540,4217
20240110,111200,4877470570,6570,6580,6580,6570,1558
20240110,111100,4867232330,6570,6580,6590,6560,7677
20240110,111000,4816784660,6580,6620,6620,6580,2887
20240110,110900,4797748580,6610,6520,6620,6520,15204
20240110,110800,4697855490,6530,6540,6540,6530,1338
20240110,110700,4689109690,6540,6490,6540,6490,8090
20240110,110600,4636330470,6500,6490,6500,6490,230
20240110,110500,4634836360,6500,6490,6500,6480,1455
20240110,110400,4625398300,6490,6490,6490,6480,1415
20240110,110300,4616225170,6480,6500,6500,6480,1017
20240110,110200,4609634080,6500,6500,6500,6500,143
20240110,110100,4608704580,6500,6490,6500,6490,27
20240110,110000,4608529330,6490,6500,6500,6480,6125
20240110,105900,4568729460,6500,6490,6520,6490,3499
20240110,105800,4545952120,6480,6510,6510,6480,40
20240110,105700,4545692220,6510,6490,6510,6490,32
20240110,105600,4545484500,6490,6510,6510,6490,270
20240110,105500,4543731000,6510,6510,6510,6500,421
20240110,105400,4540993600,6510,6510,6510,6510,10
20240110,105300,4540928500,6520,6520,6520,6480,856
20240110,105200,4535352340,6520,6470,6530,6470,6703
20240110,105100,4491790600,6470,6490,6490,6470,566
20240110,105000,4488125280,6480,6470,6480,6470,840
20240110,104900,4482690020,6470,6480,6490,6470,517
20240110,104800,4479339960,6480,6490,6490,6480,942
20240110,104700,4473234220,6490,6500,6500,6480,2029
20240110,104600,4460065860,6500,6510,6510,6490,761
20240110,104500,4455119120,6510,6500,6510,6490,1843
20240110,104400,4443149170,6490,6490,6500,6490,42
20240110,104300,4442876580,6490,6500,6500,6490,139
20240110,104200,4441973100,6500,6520,6520,6500,2925
20240110,104100,4422902120,6520,6490,6520,6490,8037
20240110,104000,4370565460,6500,6490,6500,6490,439
20240110,103900,4367716230,6490,6500,6500,6490,111
20240110,103800,4366994910,6500,6500,6500,6490,847
20240110,103700,4361494540,6490,6480,6490,6470,951
20240110,103600,4355325750,6480,6480,6480,6480,3571
20240110,103500,4332185670,6480,6500,6500,6480,2599
20240110,103400,4315320530,6500,6510,6510,6500,307
20240110,103300,4313323980,6490,6500,6510,6490,2141
20240110,103200,4299408300,6510,6500,6510,6500,1152
20240110,103100,4291914450,6490,6500,6510,6490,2475
20240110,103000,4275825310,6500,6500,6510,6490,2745
20240110,102900,4257965540,6500,6490,6510,6490,1551
20240110,102800,4247883900,6500,6510,6510,6490,1603
20240110,102700,4237464110,6500,6480,6520,6480,5846
20240110,102600,4199468690,6480,6470,6490,6470,2007
20240110,102500,4186466320,6470,6480,6480,6470,1251
20240110,102400,4178363680,6480,6470,6480,6460,843
20240110,102300,4172906660,6460,6470,6470,6460,209
20240110,102200,4171554730,6480,6460,6480,6460,1566
20240110,102100,4161415890,6470,6430,6470,6430,10938
20240110,102000,4090927290,6440,6430,6440,6430,502
20240110,101900,4087696980,6430,6460,6460,6430,3653
20240110,101800,4064148750,6460,6450,6460,6440,1894
20240110,101700,4051935640,6450,6450,6450,6440,521
20240110,101600,4048575850,6440,6470,6470,6440,1062
20240110,101500,4041727830,6470,6450,6470,6440,623
20240110,101400,4037710700,6450,6470,6470,6450,528
20240110,101300,4034299550,6460,6450,6470,6440,819
20240110,101200,4029011170,6450,6430,6450,6420,4255
20240110,101100,4001640680,6420,6440,6440,6420,182
20240110,101000,4000471620,6420,6420,6450,6420,1919
20240110,100900,3988129390,6420,6420,6430,6420,1156
20240110,100800,3980707860,6420,6420,6430,6420,17
20240110,100700,3980598710,6410,6410,6420,6410,3723
20240110,100600,3956712180,6410,6410,6410,6400,737
20240110,100500,3951993190,6400,6410,6420,6400,4490
20240110,100400,3923243080,6400,6410,6410,6400,1878
20240110,100300,3911217570,6400,6420,6420,6400,3004
20240110,100200,3891960880,6410,6410,6410,6400,4084
20240110,100100,3865815280,6410,6420,6420,6400,13172
20240110,100000,3781467400,6420,6430,6430,6420,5201
20240110,095900,3748073690,6420,6420,6430,6420,2705
20240110,095800,3730705880,6420,6420,6430,6420,1209
20240110,095700,3722942890,6410,6410,6430,6410,1999
20240110,095600,3710123850,6410,6430,6430,6410,10127
20240110,095500,3645126130,6430,6430,6430,6430,1897
20240110,095400,3632928420,6430,6420,6440,6420,1663
20240110,095300,3622241900,6420,6420,6430,6420,5933
20240110,095200,3584120880,6430,6440,6440,6420,6752
20240110,095100,3540718410,6440,6460,6460,6440,13627
20240110,095000,3452883700,6460,6460,6460,6450,2810
20240110,094900,3434757090,6450,6450,6460,6450,2149
20240110,094800,3420891440,6450,6460,6460,6450,420
20240110,094700,3418180160,6460,6470,6470,6460,3121
20240110,094600,3398016830,6470,6480,6480,6460,7066
20240110,094500,3352332840,6480,6480,6480,6470,619
20240110,094400,3348324600,6480,6480,6490,6480,3915
20240110,094300,3322952180,6490,6480,6500,6470,1737
20240110,094200,3311693090,6480,6480,6490,6470,535
20240110,094100,3308226790,6490,6480,6490,6470,1884
20240110,094000,3296027640,6480,6480,6490,6470,4879
20240110,093900,3264392020,6480,6470,6480,6460,1887
20240110,093800,3252178610,6470,6470,6470,6450,3726
20240110,093700,3228112010,6470,6460,6470,6450,3365
20240110,093600,3206386210,6460,6460,6470,6460,4997
20240110,093500,3174094490,6470,6450,6470,6450,1959
20240110,093400,3161440740,6450,6450,6460,6440,1216
20240110,093300,3153598730,6450,6430,6450,6430,4054
20240110,093200,3127489530,6430,6430,6440,6420,2256
20240110,093100,3112980330,6420,6440,6440,6420,9480
20240110,093000,3052070000,6440,6470,6470,6430,7254
20240110,092900,3005257140,6470,6430,6480,6430,4026
20240110,092800,2979238600,6420,6430,6460,6410,15659
20240110,092700,2878572580,6420,6460,6460,6420,14610
20240110,092600,2784572900,6460,6470,6480,6430,21768
20240110,092500,2644330710,6470,6460,6480,6460,6714
20240110,092400,2600927440,6480,6470,6480,6420,26384
20240110,092300,2430879400,6470,6510,6520,6470,20784
20240110,092200,2295889610,6520,6530,6540,6520,10536
20240110,092100,2227093160,6540,6520,6540,6510,2752
20240110,092000,2209130560,6530,6540,6550,6520,5411
20240110,091900,2173773600,6550,6520,6550,6520,4212
20240110,091800,2146256220,6520,6500,6530,6500,6440
20240110,091700,2104280840,6500,6470,6510,6450,13910
20240110,091600,2014278920,6480,6510,6520,6470,24118
20240110,091500,1857699600,6510,6530,6530,6500,8657
20240110,091400,1801359890,6530,6550,6560,6510,14966
20240110,091300,1703657730,6550,6550,6560,6540,6546
20240110,091200,1660823730,6550,6540,6570,6530,6877
20240110,091100,1615789440,6560,6560,6580,6530,10684
20240110,091000,1545752800,6560,6530,6560,6520,13686
20240110,090900,1456278780,6530,6610,6610,6530,28992
20240110,090800,1265641860,6610,6620,6620,6600,19645
20240110,090700,1135839240,6630,6640,6640,6620,18729
20240110,090600,1011725490,6640,6660,6660,6630,12834
20240110,090500,926487800,6650,6660,6670,6650,11277
20240110,090400,851462090,6650,6690,6690,6650,8997
20240110,090300,791562200,6660,6670,6710,6650,10324
20240110,090200,722791590,6670,6720,6740,6670,17825
20240110,090100,603221310,6720,6730,6760,6720,7715
20240110,090000,551199180,6730,6780,6780,6720,72064