stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,212300,3937745455,3495,3495,3495,3495,15404
20240110,212200,3937745455,3495,3495,3495,3495,0
20240110,212100,3937745455,3495,3495,3495,3495,0
20240110,212000,3937745455,3495,3495,3495,3495,0
20240110,211900,3937745455,3495,3495,3495,3495,0
20240110,211800,3937745455,3495,3495,3495,3495,0
20240110,211700,3937745455,3495,3495,3495,3495,0
20240110,211600,3937745455,3495,3495,3495,3495,0
20240110,211500,3937745455,3495,3495,3495,3495,0
20240110,211400,3937745455,3495,3495,3495,3495,0
20240110,211300,3937745455,3495,3495,3495,3495,0
20240110,211200,3937745455,3495,3495,3495,3495,0
20240110,211100,3937745455,3495,3495,3495,3495,0
20240110,211000,3937745455,3495,3495,3495,3495,0
20240110,210900,3937745455,3495,3495,3495,3495,0
20240110,210800,3937745455,3495,3495,3495,3495,0
20240110,210700,3937745455,3495,3495,3495,3495,0
20240110,210600,3937745455,3495,3495,3495,3495,0
20240110,210500,3937745455,3495,3495,3495,3495,0
20240110,210400,3937745455,3495,3495,3495,3495,0
20240110,210300,3937745455,3495,3495,3495,3495,0
20240110,210200,3937745455,3495,3495,3495,3495,0
20240110,210100,3937745455,3495,3495,3495,3495,0
20240110,210000,3937745455,3495,3495,3495,3495,0
20240110,205900,3937745455,3495,3495,3495,3495,0
20240110,205800,3937745455,3495,3495,3495,3495,0
20240110,205700,3937745455,3495,3495,3495,3495,0
20240110,205600,3937745455,3495,3495,3495,3495,0
20240110,205500,3937745455,3495,3495,3495,3495,0
20240110,205400,3937745455,3495,3495,3495,3495,0
20240110,205300,3937745455,3495,3495,3495,3495,15404
20240110,205200,3937745455,3495,3495,3495,3495,0
20240110,205100,3937745455,3495,3495,3495,3495,0
20240110,205000,3937745455,3495,3495,3495,3495,0
20240110,204900,3937745455,3495,3495,3495,3495,0
20240110,204800,3937745455,3495,3495,3495,3495,0
20240110,204700,3937745455,3495,3495,3495,3495,0
20240110,204600,3937745455,3495,3495,3495,3495,0
20240110,204500,3937745455,3495,3495,3495,3495,0
20240110,204400,3937745455,3495,3495,3495,3495,0
20240110,204300,3937745455,3495,3495,3495,3495,0
20240110,204200,3937745455,3495,3495,3495,3495,0
20240110,204100,3937745455,3495,3495,3495,3495,0
20240110,204000,3937745455,3495,3495,3495,3495,0
20240110,203900,3937745455,3495,3495,3495,3495,0
20240110,203800,3937745455,3495,3495,3495,3495,0
20240110,203700,3937745455,3495,3495,3495,3495,0
20240110,203600,3937745455,3495,3495,3495,3495,0
20240110,203500,3937745455,3495,3495,3495,3495,0
20240110,203400,3937745455,3495,3495,3495,3495,0
20240110,203300,3937745455,3495,3495,3495,3495,0
20240110,203200,3937745455,3495,3495,3495,3495,0
20240110,203100,3937745455,3495,3495,3495,3495,0
20240110,203000,3937745455,3495,3495,3495,3495,0
20240110,202900,3937745455,3495,3495,3495,3495,0
20240110,202800,3937745455,3495,3495,3495,3495,0
20240110,202700,3937745455,3495,3495,3495,3495,0
20240110,202600,3937745455,3495,3495,3495,3495,0
20240110,202500,3937745455,3495,3495,3495,3495,0
20240110,202400,3937745455,3495,3495,3495,3495,0
20240110,202300,3937745455,3495,3495,3495,3495,15404
20240110,202200,3937745455,3495,3495,3495,3495,0
20240110,202100,3937745455,3495,3495,3495,3495,0
20240110,202000,3937745455,3495,3495,3495,3495,0
20240110,201900,3937745455,3495,3495,3495,3495,0
20240110,201800,3937745455,3495,3495,3495,3495,0
20240110,201700,3937745455,3495,3495,3495,3495,0
20240110,201600,3937745455,3495,3495,3495,3495,0
20240110,201500,3937745455,3495,3495,3495,3495,0
20240110,201400,3937745455,3495,3495,3495,3495,0
20240110,201300,3937745455,3495,3495,3495,3495,0
20240110,201200,3937745455,3495,3495,3495,3495,0
20240110,201100,3937745455,3495,3495,3495,3495,0
20240110,201000,3937745455,3495,3495,3495,3495,0
20240110,200900,3937745455,3495,3495,3495,3495,0
20240110,200800,3937745455,3495,3495,3495,3495,0
20240110,200700,3937745455,3495,3495,3495,3495,0
20240110,200600,3937745455,3495,3495,3495,3495,0
20240110,200500,3937745455,3495,3495,3495,3495,0
20240110,200400,3937745455,3495,3495,3495,3495,0
20240110,200300,3937745455,3495,3495,3495,3495,0
20240110,200200,3937745455,3495,3495,3495,3495,0
20240110,200100,3937745455,3495,3495,3495,3495,0
20240110,200000,3937745455,3495,3495,3495,3495,0
20240110,195900,3937745455,3495,3495,3495,3495,0
20240110,195800,3937745455,3495,3495,3495,3495,0
20240110,195700,3937745455,3495,3495,3495,3495,0
20240110,195600,3937745455,3495,3495,3495,3495,0
20240110,195500,3937745455,3495,3495,3495,3495,0
20240110,195400,3937745455,3495,3495,3495,3495,0
20240110,195300,3937745455,3495,3495,3495,3495,15404
20240110,195200,3937745455,3495,3495,3495,3495,0
20240110,195100,3937745455,3495,3495,3495,3495,0
20240110,195000,3937745455,3495,3495,3495,3495,0
20240110,194900,3937745455,3495,3495,3495,3495,0
20240110,194800,3937745455,3495,3495,3495,3495,0
20240110,194700,3937745455,3495,3495,3495,3495,0
20240110,194600,3937745455,3495,3495,3495,3495,0
20240110,194500,3937745455,3495,3495,3495,3495,0
20240110,194400,3937745455,3495,3495,3495,3495,0
20240110,194300,3937745455,3495,3495,3495,3495,0
20240110,194200,3937745455,3495,3495,3495,3495,0
20240110,194100,3937745455,3495,3495,3495,3495,0
20240110,194000,3937745455,3495,3495,3495,3495,0
20240110,193900,3937745455,3495,3495,3495,3495,0
20240110,193800,3937745455,3495,3495,3495,3495,0
20240110,193700,3937745455,3495,3495,3495,3495,0
20240110,193600,3937745455,3495,3495,3495,3495,0
20240110,193500,3937745455,3495,3495,3495,3495,0
20240110,193400,3937745455,3495,3495,3495,3495,0
20240110,193300,3937745455,3495,3495,3495,3495,0
20240110,193200,3937745455,3495,3495,3495,3495,0
20240110,193100,3937745455,3495,3495,3495,3495,0
20240110,193000,3937745455,3495,3495,3495,3495,0
20240110,192900,3937745455,3495,3495,3495,3495,0
20240110,192800,3937745455,3495,3495,3495,3495,0
20240110,192700,3937745455,3495,3495,3495,3495,0
20240110,192600,3937745455,3495,3495,3495,3495,0
20240110,192500,3937745455,3495,3495,3495,3495,0
20240110,192400,3937745455,3495,3495,3495,3495,0
20240110,192300,3937745455,3495,3495,3495,3495,15404
20240110,192200,3937745455,3495,3495,3495,3495,0
20240110,192100,3937745455,3495,3495,3495,3495,0
20240110,192000,3937745455,3495,3495,3495,3495,0
20240110,191900,3937745455,3495,3495,3495,3495,0
20240110,191800,3937745455,3495,3495,3495,3495,0
20240110,191700,3937745455,3495,3495,3495,3495,0
20240110,191600,3937745455,3495,3495,3495,3495,0
20240110,191500,3937745455,3495,3495,3495,3495,0
20240110,191400,3937745455,3495,3495,3495,3495,0
20240110,191300,3937745455,3495,3495,3495,3495,0
20240110,191200,3937745455,3495,3495,3495,3495,0
20240110,191100,3937745455,3495,3495,3495,3495,0
20240110,191000,3937745455,3495,3495,3495,3495,0
20240110,190900,3937745455,3495,3495,3495,3495,0
20240110,190800,3937745455,3495,3495,3495,3495,0
20240110,190700,3937745455,3495,3495,3495,3495,0
20240110,190600,3937745455,3495,3495,3495,3495,0
20240110,190500,3937745455,3495,3495,3495,3495,0
20240110,190400,3937745455,3495,3495,3495,3495,0
20240110,190300,3937745455,3495,3495,3495,3495,0
20240110,190200,3937745455,3495,3495,3495,3495,0
20240110,190100,3937745455,3495,3495,3495,3495,0
20240110,190000,3937745455,3495,3495,3495,3495,0
20240110,185900,3937745455,3495,3495,3495,3495,0
20240110,185800,3937745455,3495,3495,3495,3495,0
20240110,185700,3937745455,3495,3495,3495,3495,0
20240110,185600,3937745455,3495,3495,3495,3495,0
20240110,185500,3937745455,3495,3495,3495,3495,0
20240110,185400,3937745455,3495,3495,3495,3495,0
20240110,185300,3937745455,3495,3495,3495,3495,15404
20240110,185200,3937745455,3495,3495,3495,3495,0
20240110,185100,3937745455,3495,3495,3495,3495,0
20240110,185000,3937745455,3495,3495,3495,3495,0
20240110,184900,3937745455,3495,3495,3495,3495,0
20240110,184800,3937745455,3495,3495,3495,3495,0
20240110,184700,3937745455,3495,3495,3495,3495,0
20240110,184600,3937745455,3495,3495,3495,3495,0
20240110,184500,3937745455,3495,3495,3495,3495,0
20240110,184400,3937745455,3495,3495,3495,3495,0
20240110,184300,3937745455,3495,3495,3495,3495,0
20240110,184200,3937745455,3495,3495,3495,3495,0
20240110,184100,3937745455,3495,3495,3495,3495,0
20240110,184000,3937745455,3495,3495,3495,3495,0
20240110,183900,3937745455,3495,3495,3495,3495,0
20240110,183800,3937745455,3495,3495,3495,3495,0
20240110,183700,3937745455,3495,3495,3495,3495,0
20240110,183600,3937745455,3495,3495,3495,3495,0
20240110,183500,3937745455,3495,3495,3495,3495,0
20240110,183400,3937745455,3495,3495,3495,3495,0
20240110,183300,3937745455,3495,3495,3495,3495,0
20240110,183200,3937745455,3495,3495,3495,3495,0
20240110,183100,3937745455,3495,3495,3495,3495,0
20240110,183000,3937745455,3495,3495,3495,3495,0
20240110,182900,3937745455,3495,3495,3495,3495,0
20240110,182800,3937745455,3495,3495,3495,3495,0
20240110,182700,3937745455,3495,3495,3495,3495,0
20240110,182600,3937745455,3495,3495,3495,3495,0
20240110,182500,3937745455,3495,3495,3495,3495,0
20240110,182400,3937745455,3495,3495,3495,3495,0
20240110,182300,3937745455,3495,3495,3495,3495,15404
20240110,182200,3937745455,3495,3495,3495,3495,0
20240110,182100,3937745455,3495,3495,3495,3495,0
20240110,182000,3937745455,3495,3495,3495,3495,0
20240110,181900,3937745455,3495,3495,3495,3495,0
20240110,181800,3937745455,3495,3495,3495,3495,0
20240110,181700,3937745455,3495,3495,3495,3495,0
20240110,181600,3937745455,3495,3495,3495,3495,0
20240110,181500,3937745455,3495,3495,3495,3495,0
20240110,181400,3937745455,3495,3495,3495,3495,0
20240110,181300,3937745455,3495,3495,3495,3495,0
20240110,181200,3937745455,3495,3495,3495,3495,0
20240110,181100,3937745455,3495,3495,3495,3495,0
20240110,181000,3937745455,3495,3495,3495,3495,0
20240110,180900,3937745455,3495,3495,3495,3495,0
20240110,180800,3937745455,3495,3495,3495,3495,0
20240110,180700,3937745455,3495,3495,3495,3495,0
20240110,180600,3937745455,3495,3495,3495,3495,0
20240110,180500,3937745455,3495,3495,3495,3495,0
20240110,180400,3937745455,3495,3495,3495,3495,0
20240110,180300,3937745455,3495,3495,3495,3495,0
20240110,180200,3937745455,3495,3495,3495,3495,0
20240110,180100,3937745455,3495,3495,3495,3495,0
20240110,180000,3937745455,3495,3495,3495,3495,0
20240110,175900,3937745455,3495,3495,3495,3495,0
20240110,175800,3937745455,3495,3495,3495,3495,0
20240110,175700,3937745455,3495,3495,3495,3495,0
20240110,175600,3937745455,3495,3495,3495,3495,0
20240110,175500,3937745455,3495,3495,3495,3495,0
20240110,175400,3937745455,3495,3495,3495,3495,0
20240110,175300,3937745455,3495,3495,3495,3495,15404
20240110,175200,3937745455,3495,3495,3495,3495,0
20240110,175100,3937745455,3495,3495,3495,3495,0
20240110,175000,3937745455,3495,3495,3495,3495,0
20240110,174900,3937745455,3495,3495,3495,3495,0
20240110,174800,3937745455,3495,3495,3495,3495,0
20240110,174700,3937745455,3495,3495,3495,3495,0
20240110,174600,3937745455,3495,3495,3495,3495,0
20240110,174500,3937745455,3495,3495,3495,3495,0
20240110,174400,3937745455,3495,3495,3495,3495,0
20240110,174300,3937745455,3495,3495,3495,3495,0
20240110,174200,3937745455,3495,3495,3495,3495,0
20240110,174100,3937745455,3495,3495,3495,3495,0
20240110,174000,3937745455,3495,3495,3495,3495,0
20240110,173900,3937745455,3495,3495,3495,3495,0
20240110,173800,3937745455,3495,3495,3495,3495,0
20240110,173700,3937745455,3495,3495,3495,3495,0
20240110,173600,3937745455,3495,3495,3495,3495,0
20240110,173500,3937745455,3495,3495,3495,3495,0
20240110,173400,3937745455,3495,3495,3495,3495,0
20240110,173300,3937745455,3495,3495,3495,3495,0
20240110,173200,3937745455,3495,3495,3495,3495,0
20240110,173100,3937745455,3495,3495,3495,3495,0
20240110,173000,3937745455,3495,3495,3495,3495,0
20240110,172900,3937745455,3495,3495,3495,3495,0
20240110,172800,3937745455,3495,3495,3495,3495,0
20240110,172700,3937745455,3495,3495,3495,3495,0
20240110,172600,3937745455,3495,3495,3495,3495,0
20240110,172500,3937745455,3495,3495,3495,3495,0
20240110,172400,3937745455,3495,3495,3495,3495,0
20240110,172300,3937745455,3495,3495,3495,3495,15404
20240110,172200,3937745455,3495,3495,3495,3495,0
20240110,172100,3937745455,3495,3495,3495,3495,0
20240110,172000,3937745455,3495,3495,3495,3495,0
20240110,171900,3937745455,3495,3495,3495,3495,0
20240110,171800,3937745455,3495,3495,3495,3495,0
20240110,171700,3937745455,3495,3495,3495,3495,0
20240110,171600,3937745455,3495,3495,3495,3495,0
20240110,171500,3937745455,3495,3495,3495,3495,0
20240110,171400,3937745455,3495,3495,3495,3495,0
20240110,171300,3937745455,3495,3495,3495,3495,0
20240110,171200,3937745455,3495,3495,3495,3495,0
20240110,171100,3937745455,3495,3495,3495,3495,0
20240110,171000,3937745455,3495,3495,3495,3495,0
20240110,170900,3937745455,3495,3495,3495,3495,0
20240110,170800,3937745455,3495,3495,3495,3495,0
20240110,170700,3937745455,3495,3495,3495,3495,0
20240110,170600,3937745455,3495,3495,3495,3495,0
20240110,170500,3937745455,3495,3495,3495,3495,0
20240110,170400,3937745455,3495,3495,3495,3495,0
20240110,170300,3937745455,3495,3495,3495,3495,0
20240110,170200,3937745455,3495,3495,3495,3495,0
20240110,170100,3937745455,3495,3495,3495,3495,0
20240110,170000,3937745455,3495,3495,3495,3495,0
20240110,165900,3937745455,3495,3495,3495,3495,0
20240110,165800,3937745455,3495,3495,3495,3495,0
20240110,165700,3937745455,3495,3495,3495,3495,0
20240110,165600,3937745455,3495,3495,3495,3495,0
20240110,165500,3937745455,3495,3495,3495,3495,0
20240110,165400,3937745455,3495,3495,3495,3495,0
20240110,165300,3937745455,3495,3495,3495,3495,15404
20240110,165200,3937745455,3495,3495,3495,3495,0
20240110,165100,3937745455,3495,3495,3495,3495,0
20240110,165000,3937745455,3495,3495,3495,3495,0
20240110,164900,3937745455,3495,3495,3495,3495,0
20240110,164800,3937745455,3495,3495,3495,3495,0
20240110,164700,3937745455,3495,3495,3495,3495,0
20240110,164600,3937745455,3495,3495,3495,3495,0
20240110,164500,3937745455,3495,3495,3495,3495,0
20240110,164400,3937745455,3495,3495,3495,3495,0
20240110,164300,3937745455,3495,3495,3495,3495,0
20240110,164200,3937745455,3495,3495,3495,3495,0
20240110,164100,3937745455,3495,3495,3495,3495,0
20240110,164000,3937745455,3495,3495,3495,3495,0
20240110,163900,3937745455,3495,3495,3495,3495,0
20240110,163800,3937745455,3495,3495,3495,3495,0
20240110,163700,3937745455,3495,3495,3495,3495,0
20240110,163600,3937745455,3495,3495,3495,3495,0
20240110,163500,3937745455,3495,3495,3495,3495,0
20240110,163400,3937745455,3495,3495,3495,3495,0
20240110,163300,3937745455,3495,3495,3495,3495,0
20240110,163200,3937745455,3495,3495,3495,3495,0
20240110,163100,3937745455,3495,3495,3495,3495,0
20240110,163000,3937745455,3495,3495,3495,3495,0
20240110,162900,3937745455,3495,3495,3495,3495,0
20240110,162800,3937745455,3495,3495,3495,3495,0
20240110,162700,3937745455,3495,3495,3495,3495,0
20240110,162600,3937745455,3495,3495,3495,3495,0
20240110,162500,3937745455,3495,3495,3495,3495,0
20240110,162400,3937745455,3495,3495,3495,3495,0
20240110,162300,3937745455,3495,3495,3495,3495,15404
20240110,162200,3937745455,3495,3495,3495,3495,0
20240110,162100,3937745455,3495,3495,3495,3495,0
20240110,162000,3937745455,3495,3495,3495,3495,0
20240110,161900,3937745455,3495,3495,3495,3495,0
20240110,161800,3937745455,3495,3495,3495,3495,0
20240110,161700,3937745455,3495,3495,3495,3495,0
20240110,161600,3937745455,3495,3495,3495,3495,0
20240110,161500,3937745455,3495,3495,3495,3495,0
20240110,161400,3937745455,3495,3495,3495,3495,0
20240110,161300,3937745455,3495,3495,3495,3495,0
20240110,161200,3937745455,3495,3495,3495,3495,0
20240110,161100,3937745455,3495,3495,3495,3495,0
20240110,161000,3937745455,3495,3495,3495,3495,0
20240110,160900,3937745455,3495,3495,3495,3495,0
20240110,160800,3937745455,3495,3495,3495,3495,0
20240110,160700,3937745455,3495,3495,3495,3495,0
20240110,160600,3937745455,3495,3495,3495,3495,0
20240110,160500,3937745455,3495,3495,3495,3495,0
20240110,160400,3937745455,3495,3495,3495,3495,0
20240110,160300,3937745455,3495,3495,3495,3495,0
20240110,160200,3937745455,3495,3495,3495,3495,0
20240110,160100,3937745455,3495,3495,3495,3495,0
20240110,160000,3937745455,3495,3495,3495,3495,0
20240110,155900,3937745455,3495,3495,3495,3495,0
20240110,155800,3937745455,3495,3495,3495,3495,0
20240110,155700,3937745455,3495,3495,3495,3495,0
20240110,155600,3937745455,3495,3495,3495,3495,0
20240110,155500,3937745455,3495,3495,3495,3495,0
20240110,155400,3937745455,3495,3495,3495,3495,0
20240110,155300,3937745455,3495,3495,3495,3495,15404
20240110,155200,3937745455,3495,3495,3495,3495,0
20240110,155100,3937745455,3495,3495,3495,3495,0
20240110,155000,3937745455,3495,3495,3495,3495,0
20240110,154900,3937745455,3495,3495,3495,3495,0
20240110,154800,3937745455,3495,3495,3495,3495,0
20240110,154700,3937745455,3495,3495,3495,3495,0
20240110,154600,3937745455,3495,3495,3495,3495,0
20240110,154500,3937745455,3495,3495,3495,3495,0
20240110,154400,3937745455,3495,3495,3495,3495,0
20240110,154300,3937745455,3495,3495,3495,3495,0
20240110,154200,3937745455,3495,3495,3495,3495,0
20240110,154100,3937745455,3495,3495,3495,3495,0
20240110,154000,3937745455,3495,3495,3495,3495,0
20240110,153900,3937745455,3495,3495,3495,3495,0
20240110,153800,3937745455,3495,3495,3495,3495,0
20240110,153700,3937745455,3495,3495,3495,3495,0
20240110,153600,3937745455,3495,3495,3495,3495,0
20240110,153500,3937745455,3495,3495,3495,3495,0
20240110,153400,3937745455,3495,3495,3495,3495,0
20240110,153300,3937745455,3495,3495,3495,3495,0
20240110,153200,3937745455,3495,3495,3495,3495,0
20240110,153100,3937745455,3495,3495,3495,3495,0
20240110,153000,3937745455,3495,3495,3495,3495,15404
20240110,152900,3883908475,3495,3495,3495,3495,0
20240110,152800,3883908475,3495,3495,3495,3495,0
20240110,152700,3883908475,3495,3495,3495,3495,0
20240110,152600,3883908475,3495,3495,3495,3495,0
20240110,152500,3883908475,3495,3495,3495,3495,0
20240110,152400,3883908475,3495,3495,3495,3495,0
20240110,152300,3883908475,3495,3495,3495,3495,0
20240110,152200,3883908475,3495,3495,3495,3495,0
20240110,152100,3883908475,3495,3495,3495,3495,0
20240110,152000,3883908475,3495,3495,3495,3495,0
20240110,151900,3883908475,3495,3490,3495,3480,2900
20240110,151800,3873783150,3490,3490,3490,3490,479
20240110,151700,3872111440,3485,3485,3485,3480,424
20240110,151600,3870634175,3485,3470,3485,3465,346
20240110,151500,3869432220,3465,3490,3490,3460,7693
20240110,151400,3842738870,3490,3485,3490,3480,2101
20240110,151300,3835416375,3480,3480,3480,3480,1206
20240110,151200,3831219495,3480,3505,3505,3480,8889
20240110,151100,3800199160,3505,3510,3510,3500,1043
20240110,151000,3796544725,3505,3520,3525,3505,7633
20240110,150900,3769711370,3520,3505,3520,3505,1081
20240110,150800,3765910020,3505,3510,3510,3500,1601
20240110,150700,3760294565,3505,3490,3510,3490,3831
20240110,150600,3746876725,3495,3490,3495,3490,1182
20240110,150500,3742748290,3490,3490,3490,3485,1045
20240110,150400,3739104390,3485,3490,3490,3485,130
20240110,150300,3738650960,3490,3495,3495,3485,732
20240110,150200,3736095965,3490,3490,3490,3485,1709
20240110,150100,3730134360,3485,3490,3490,3485,1069
20240110,150000,3726404665,3490,3485,3490,3485,440
20240110,145900,3724871230,3495,3495,3505,3490,4191
20240110,145800,3710217220,3490,3480,3500,3480,9452
20240110,145700,3677166315,3485,3490,3500,3475,6464
20240110,145600,3654594380,3490,3460,3490,3460,7000
20240110,145500,3630250835,3460,3460,3460,3460,547
20240110,145400,3628358215,3460,3455,3465,3455,963
20240110,145300,3625027330,3455,3440,3455,3440,5333
20240110,145200,3606630880,3440,3440,3445,3440,817
20240110,145100,3603819165,3445,3440,3445,3440,2348
20240110,145000,3595741490,3440,3440,3440,3435,254
20240110,144900,3594867980,3440,3435,3440,3435,221
20240110,144800,3594108495,3435,3435,3435,3435,550
20240110,144700,3592219245,3435,3440,3440,3435,982
20240110,144600,3588845525,3440,3435,3440,3435,427
20240110,144500,3587377090,3435,3430,3435,3430,279
20240110,144400,3586420065,3430,3440,3440,3430,55
20240110,144300,3586231365,3430,3430,3445,3430,323
20240110,144200,3585123275,3425,3440,3445,3425,5735
20240110,144100,3565450730,3440,3435,3440,3435,501
20240110,144000,3563729790,3440,3445,3445,3440,579
20240110,143900,3561738025,3445,3440,3445,3440,1351
20240110,143800,3557090155,3440,3450,3450,3440,636
20240110,143700,3554901605,3445,3430,3445,3430,2927
20240110,143600,3544833400,3435,3440,3440,3435,3335
20240110,143500,3533374015,3440,3440,3450,3440,731
20240110,143400,3530857130,3445,3440,3445,3440,516
20240110,143300,3529081940,3440,3435,3445,3430,2076
20240110,143200,3521945700,3430,3425,3435,3425,631
20240110,143100,3519781765,3425,3430,3430,3420,885
20240110,143000,3516752130,3430,3425,3430,3425,2336
20240110,142900,3508748080,3430,3445,3445,3430,6889
20240110,142800,3485103630,3445,3445,3445,3440,14305
20240110,142700,3435888400,3445,3445,3445,3445,610
20240110,142600,3433786950,3445,3450,3450,3445,159
20240110,142500,3433238700,3450,3445,3450,3440,4823
20240110,142400,3416616210,3450,3450,3450,3450,285
20240110,142300,3415632960,3450,3445,3450,3445,243
20240110,142200,3414794950,3445,3450,3460,3440,6615
20240110,142100,3392006145,3460,3460,3460,3460,13
20240110,142000,3391961165,3460,3450,3465,3445,517
20240110,141900,3390177215,3450,3465,3465,3450,770
20240110,141800,3387509410,3465,3465,3465,3465,50
20240110,141700,3387336160,3465,3465,3465,3445,6761
20240110,141600,3363997790,3460,3460,3465,3460,366
20240110,141500,3362731410,3465,3455,3465,3455,256
20240110,141400,3361846065,3455,3455,3460,3455,842
20240110,141300,3358936935,3460,3460,3460,3460,50
20240110,141200,3358763935,3455,3460,3460,3455,776
20240110,141100,3356080350,3455,3455,3460,3455,1210
20240110,141000,3351897300,3455,3465,3465,3455,2945
20240110,140900,3341717055,3465,3465,3465,3465,7
20240110,140800,3341692800,3465,3465,3465,3455,509
20240110,140700,3339934030,3455,3470,3470,3455,1274
20240110,140600,3335531090,3465,3465,3470,3465,308
20240110,140500,3334463860,3465,3470,3470,3465,14
20240110,140400,3334415310,3465,3475,3475,3465,5
20240110,140300,3334397960,3480,3480,3480,3480,101
20240110,140200,3334046480,3480,3480,3480,3480,0
20240110,140100,3334046480,3480,3480,3480,3480,58
20240110,140000,3333844640,3460,3480,3480,3460,983
20240110,135900,3330430375,3480,3490,3490,3465,753
20240110,135800,3327812465,3465,3465,3490,3465,4442
20240110,135700,3312420650,3465,3455,3465,3450,10102
20240110,135600,3277531970,3460,3485,3485,3460,6319
20240110,135500,3255642395,3485,3485,3485,3485,10
20240110,135400,3255607545,3485,3485,3485,3485,243
20240110,135300,3254760690,3490,3490,3490,3485,938
20240110,135200,3251488320,3490,3480,3490,3470,2101
20240110,135100,3244168610,3480,3465,3480,3465,11
20240110,135000,3244130360,3485,3485,3485,3485,0
20240110,134900,3244130360,3485,3465,3485,3465,34
20240110,134800,3244011910,3485,3480,3485,3480,614
20240110,134700,3241872600,3480,3470,3485,3460,5145
20240110,134600,3224039925,3485,3485,3485,3485,0
20240110,134500,3224039925,3485,3485,3485,3465,1019
20240110,134400,3220498425,3485,3475,3485,3475,290
20240110,134300,3219489840,3475,3475,3475,3475,0
20240110,134200,3219489840,3475,3475,3475,3465,2425
20240110,134100,3211080130,3480,3475,3480,3475,264
20240110,134000,3210162415,3470,3475,3480,3470,1006
20240110,133900,3206671025,3470,3480,3480,3470,21
20240110,133800,3206598055,3480,3485,3485,3480,2
20240110,133700,3206591090,3495,3500,3500,3490,11
20240110,133600,3206552655,3500,3480,3500,3475,4537
20240110,133500,3190718790,3460,3480,3480,3460,1087
20240110,133400,3186957360,3470,3485,3485,3455,7971
20240110,133300,3159348545,3485,3475,3485,3470,1308
20240110,133200,3154806870,3480,3480,3480,3480,225
20240110,133100,3154023870,3485,3480,3485,3480,194
20240110,133000,3153348710,3475,3485,3485,3475,754
20240110,132900,3150726790,3485,3485,3485,3485,29
20240110,132800,3150625725,3480,3480,3480,3480,198
20240110,132700,3149936685,3480,3480,3480,3475,213
20240110,132600,3149196045,3480,3480,3480,3480,55
20240110,132500,3149004645,3475,3480,3480,3475,271
20240110,132400,3148062470,3480,3485,3485,3480,490
20240110,132300,3146356365,3485,3485,3485,3485,230
20240110,132200,3145554815,3485,3485,3485,3480,87
20240110,132100,3145251825,3485,3485,3485,3475,704
20240110,132000,3142802135,3485,3480,3485,3480,336
20240110,131900,3141632270,3480,3470,3480,3470,57
20240110,131800,3141434220,3480,3475,3480,3470,823
20240110,131700,3138575160,3480,3475,3480,3470,217
20240110,131600,3137822050,3480,3480,3480,3480,146
20240110,131500,3137313970,3475,3470,3480,3470,174
20240110,131400,3136708655,3465,3480,3480,3465,2051
20240110,131300,3129600180,3480,3480,3480,3480,15
20240110,131200,3129547980,3480,3470,3480,3465,393
20240110,131100,3128185375,3470,3465,3470,3465,187
20240110,131000,3127536625,3470,3475,3475,3470,82
20240110,130900,3127252070,3465,3470,3475,3465,2023
20240110,130800,3120233935,3470,3470,3470,3470,11
20240110,130700,3120195765,3475,3470,3475,3470,140
20240110,130600,3119709270,3475,3470,3475,3470,1034
20240110,130500,3116121275,3475,3475,3475,3470,549
20240110,130400,3114214000,3475,3475,3475,3470,218
20240110,130300,3113456755,3470,3475,3480,3470,1360
20240110,130200,3108735240,3475,3475,3475,3475,45
20240110,130100,3108578865,3480,3475,3480,3475,512
20240110,130000,3106799610,3480,3480,3480,3480,5
20240110,125900,3106782210,3475,3475,3480,3475,117
20240110,125800,3106375560,3480,3475,3480,3475,308
20240110,125700,3105305220,3470,3475,3490,3470,933
20240110,125600,3102066140,3475,3475,3490,3475,190
20240110,125500,3101405755,3475,3475,3475,3475,710
20240110,125400,3098938505,3490,3480,3490,3475,584
20240110,125300,3096904300,3475,3475,3480,3475,1937
20240110,125200,3090167070,3480,3480,3490,3470,508
20240110,125100,3088404020,3490,3470,3490,3470,1117
20240110,125000,3084516770,3470,3485,3495,3470,1772
20240110,124900,3078361095,3480,3480,3495,3480,4771
20240110,124800,3061737970,3480,3480,3480,3470,1204
20240110,124700,3057548605,3480,3470,3480,3470,393
20240110,124600,3056182085,3470,3465,3470,3465,728
20240110,124500,3053659540,3465,3465,3470,3460,715
20240110,124400,3051182740,3475,3465,3480,3465,1639
20240110,124300,3045496035,3470,3460,3470,3460,1237
20240110,124200,3041215060,3460,3470,3475,3450,1022
20240110,124100,3037680250,3480,3470,3480,3470,1650
20240110,124000,3031943255,3480,3470,3480,3470,2732
20240110,123900,3022457645,3470,3450,3480,3445,21809
20240110,123800,2947157455,3450,3450,3450,3435,3238
20240110,123700,2936002425,3450,3455,3460,3440,14841
20240110,123600,2884821120,3455,3470,3470,3455,9495
20240110,123500,2851947800,3470,3480,3485,3465,4496
20240110,123400,2836356795,3485,3470,3490,3465,1437
20240110,123300,2831361120,3490,3475,3490,3465,5524
20240110,123200,2812193945,3470,3485,3490,3470,8690
20240110,123100,2781946240,3485,3500,3500,3485,5069
20240110,123000,2764260695,3500,3500,3505,3495,7285
20240110,122900,2738791130,3500,3505,3505,3500,3564
20240110,122800,2726316960,3505,3505,3505,3500,506
20240110,122700,2724544685,3505,3510,3510,3500,4030
20240110,122600,2710419515,3510,3500,3510,3500,3074
20240110,122500,2699653950,3505,3505,3510,3500,4322
20240110,122400,2684518485,3500,3515,3515,3500,4756
20240110,122300,2667854400,3515,3510,3515,3505,2089
20240110,122200,2660526915,3505,3515,3515,3500,2073
20240110,122100,2653266305,3515,3515,3515,3500,35251
20240110,122000,2529806985,3515,3520,3520,3510,1794
20240110,121900,2523504720,3520,3515,3520,3510,1577
20240110,121800,2517963390,3510,3510,3515,3510,1381
20240110,121700,2513111765,3515,3510,3520,3510,2305
20240110,121600,2505018450,3510,3530,3530,3510,2271
20240110,121500,2497039305,3535,3530,3535,3515,4103
20240110,121400,2482615440,3515,3535,3535,3515,10163
20240110,121300,2446888175,3535,3525,3535,3520,5285
20240110,121200,2428277150,3530,3535,3535,3525,1807
20240110,121100,2421900905,3535,3540,3540,3530,7088
20240110,121000,2396846835,3540,3545,3545,3540,3817
20240110,120900,2383334360,3545,3540,3545,3540,250
20240110,120800,2382449110,3545,3545,3545,3545,2
20240110,120700,2382442020,3545,3545,3545,3540,3862
20240110,120600,2368765175,3545,3550,3550,3545,145
20240110,120500,2368250990,3550,3545,3550,3545,2277
20240110,120400,2360178925,3550,3555,3555,3550,890
20240110,120300,2357019405,3560,3560,3560,3550,3018
20240110,120200,2346305325,3560,3560,3560,3550,408
20240110,120100,2344856260,3560,3560,3560,3550,617
20240110,120000,2342665820,3560,3545,3560,3545,224
20240110,115900,2341870880,3545,3560,3560,3545,602
20240110,115800,2339733805,3550,3555,3560,3550,4002
20240110,115700,2325523645,3555,3565,3565,3555,19
20240110,115600,2325455920,3555,3570,3570,3550,26
20240110,115500,2325363500,3555,3570,3570,3555,4202
20240110,115400,2310417880,3570,3570,3570,3560,1592
20240110,115300,2304740470,3560,3565,3570,3560,2096
20240110,115200,2297278340,3570,3570,3570,3565,1303
20240110,115100,2292632760,3570,3570,3570,3570,1
20240110,115000,2292629190,3575,3575,3575,3575,13
20240110,114900,2292582715,3565,3575,3575,3565,40
20240110,114800,2292439995,3575,3570,3575,3560,112
20240110,114700,2292040065,3575,3565,3575,3565,209
20240110,114600,2291294800,3575,3575,3575,3565,58
20240110,114500,2291087630,3575,3575,3575,3565,136
20240110,114400,2290602130,3565,3570,3575,3565,4828
20240110,114300,2273367395,3570,3575,3575,3570,861
20240110,114200,2270291840,3585,3585,3585,3585,18
20240110,114100,2270227310,3590,3575,3590,3575,4289
20240110,114000,2254863505,3590,3575,3590,3575,908
20240110,113900,2251614785,3575,3570,3575,3570,1594
20240110,113800,2245923790,3575,3575,3575,3575,406
20240110,113700,2244472340,3575,3575,3575,3575,167
20240110,113600,2243875315,3575,3590,3590,3570,1630
20240110,113500,2238050520,3590,3590,3590,3590,405
20240110,113400,2236596570,3590,3595,3600,3580,1489
20240110,113300,2231252140,3595,3585,3595,3585,1637
20240110,113200,2225374460,3590,3570,3590,3570,11432
20240110,113100,2184512285,3570,3560,3570,3560,6137
20240110,113000,2162629365,3555,3560,3560,3555,1358
20240110,112900,2157801580,3560,3555,3560,3555,1147
20240110,112800,2153718760,3560,3555,3560,3555,726
20240110,112700,2151137500,3560,3560,3560,3555,362
20240110,112600,2149849710,3560,3560,3560,3560,1
20240110,112500,2149846150,3560,3560,3560,3560,357
20240110,112400,2148575230,3560,3560,3560,3560,13
20240110,112300,2148528950,3560,3560,3560,3555,399
20240110,112200,2147109745,3560,3560,3560,3555,616
20240110,112100,2144917895,3560,3560,3560,3560,646
20240110,112000,2142618135,3550,3565,3565,3550,2400
20240110,111900,2134087420,3560,3565,3565,3560,4
20240110,111800,2134073165,3560,3570,3570,3560,1746
20240110,111700,2127852445,3570,3570,3570,3570,204
20240110,111600,2127124165,3570,3575,3575,3570,310
20240110,111500,2126016965,3570,3575,3575,3570,3069
20240110,111400,2115051120,3580,3580,3580,3580,924
20240110,111300,2111743200,3580,3580,3580,3580,923
20240110,111200,2108438860,3585,3595,3595,3585,877
20240110,111100,2105294410,3595,3595,3595,3595,158
20240110,111000,2104726400,3595,3585,3595,3580,507
20240110,110900,2102907330,3590,3585,3590,3580,2389
20240110,110800,2094347715,3590,3590,3590,3590,0
20240110,110700,2094347715,3590,3590,3590,3585,569
20240110,110600,2092305405,3590,3590,3590,3590,301
20240110,110500,2091224815,3595,3595,3595,3595,150
20240110,110400,2090685565,3595,3590,3595,3590,724
20240110,110300,2088086400,3590,3590,3590,3580,2591
20240110,110200,2078806370,3585,3585,3590,3585,1233
20240110,110100,2074386010,3590,3590,3590,3590,174
20240110,110000,2073761350,3590,3585,3590,3585,20
20240110,105900,2073689600,3585,3585,3585,3585,462
20240110,105800,2072033330,3585,3580,3585,3580,4039
20240110,105700,2057573660,3585,3590,3590,3585,1310
20240110,105600,2052873740,3595,3595,3600,3595,2496
20240110,105500,2043899120,3600,3600,3600,3600,2809
20240110,105400,2033786720,3600,3600,3600,3600,263
20240110,105300,2032839920,3600,3595,3600,3595,520
20240110,105200,2030968205,3595,3590,3595,3585,1417
20240110,105100,2025887305,3580,3580,3585,3580,1382
20240110,105000,2020939740,3575,3590,3590,3575,4813
20240110,104900,2003716365,3590,3595,3595,3585,5315
20240110,104800,1984657850,3595,3600,3600,3590,1958
20240110,104700,1977619915,3595,3610,3610,3595,877
20240110,104600,1974465025,3595,3615,3615,3595,6278
20240110,104500,1951835215,3615,3615,3630,3610,1652
20240110,104400,1945870440,3615,3620,3645,3610,1536
20240110,104300,1940287305,3615,3610,3615,3605,2536
20240110,104200,1931131255,3610,3630,3630,3610,5699
20240110,104100,1910507315,3630,3640,3640,3630,5679
20240110,104000,1889870500,3640,3630,3640,3630,4513
20240110,103900,1873458485,3630,3630,3630,3620,2269
20240110,103800,1865227570,3620,3625,3630,3620,3926
20240110,103700,1850994855,3625,3615,3630,3615,4714
20240110,103600,1833924710,3615,3655,3655,3615,19524
20240110,103500,1762938640,3660,3625,3670,3625,48232
20240110,103400,1586892670,3605,3605,3625,3595,16657
20240110,103300,1526803935,3605,3590,3605,3590,5502
20240110,103200,1506998940,3590,3580,3590,3575,3448
20240110,103100,1494637745,3575,3575,3575,3575,30
20240110,103000,1494530495,3580,3580,3590,3580,2810
20240110,102900,1484468475,3580,3590,3590,3580,1133
20240110,102800,1480411380,3590,3580,3590,3580,1714
20240110,102700,1474272035,3580,3580,3580,3580,475
20240110,102600,1472571535,3575,3570,3575,3570,1025
20240110,102500,1468908275,3570,3570,3570,3570,19
20240110,102400,1468840445,3570,3560,3570,3560,1314
20240110,102300,1464157390,3560,3560,3565,3560,303
20240110,102200,1463078455,3565,3565,3565,3565,25
20240110,102100,1462989330,3560,3565,3565,3560,9
20240110,102000,1462957255,3565,3565,3565,3565,3
20240110,101900,1462946560,3555,3555,3565,3555,689
20240110,101800,1460494735,3555,3550,3555,3540,5419
20240110,101700,1441282905,3550,3555,3555,3545,4608
20240110,101600,1424924610,3550,3550,3555,3550,1339
20240110,101500,1420168660,3550,3560,3560,3550,2824
20240110,101400,1410128745,3560,3560,3560,3555,343
20240110,101300,1408908690,3560,3555,3560,3555,59
20240110,101200,1408698660,3560,3560,3570,3560,3415
20240110,101100,1396525625,3570,3570,3570,3565,30
20240110,101000,1396418575,3570,3560,3570,3560,3011
20240110,100900,1385690970,3560,3555,3560,3555,803
20240110,100800,1382833425,3555,3545,3555,3545,167
20240110,100700,1382239750,3555,3550,3555,3545,129
20240110,100600,1381781685,3550,3555,3555,3545,252
20240110,100500,1380886665,3545,3545,3555,3545,4312
20240110,100400,1365600525,3550,3550,3550,3550,999
20240110,100300,1362054075,3550,3550,3550,3545,360
20240110,100200,1360776830,3550,3550,3560,3545,404
20240110,100100,1359343705,3550,3545,3550,3540,1369
20240110,100000,1354490970,3545,3540,3545,3540,3124
20240110,095900,1343430905,3545,3540,3545,3540,1232
20240110,095800,1339066705,3545,3550,3550,3540,1295
20240110,095700,1334482045,3540,3545,3550,3540,947
20240110,095600,1331125385,3545,3560,3560,3545,1910
20240110,095500,1324354045,3540,3555,3565,3540,6318
20240110,095400,1301956000,3565,3575,3575,3550,2019
20240110,095300,1294773490,3565,3580,3580,3565,8452
20240110,095200,1264611020,3580,3580,3580,3575,4499
20240110,095100,1248526500,3585,3585,3585,3570,1709
20240110,095000,1242419745,3585,3585,3585,3575,739
20240110,094900,1239777690,3585,3585,3585,3575,3692
20240110,094800,1226569175,3585,3590,3590,3580,74
20240110,094700,1226303895,3590,3590,3590,3580,781
20240110,094600,1223503685,3590,3585,3590,3575,1781
20240110,094500,1217127660,3585,3595,3595,3585,1054
20240110,094400,1213342945,3595,3585,3595,3585,2667
20240110,094300,1203773885,3585,3580,3585,3580,4645
20240110,094200,1187124265,3580,3580,3580,3575,1293
20240110,094100,1182496235,3585,3585,3585,3575,386
20240110,094000,1181115425,3585,3580,3585,3575,573
20240110,093900,1179066550,3575,3570,3575,3570,1543
20240110,093800,1173551090,3575,3585,3585,3570,5224
20240110,093700,1154864510,3585,3585,3590,3585,1539
20240110,093600,1149346735,3590,3590,3595,3590,571
20240110,093500,1147296050,3595,3600,3605,3590,2560
20240110,093400,1138093780,3600,3620,3620,3600,7701
20240110,093300,1110288860,3620,3610,3620,3610,4711
20240110,093200,1093270680,3610,3600,3615,3600,6163
20240110,093100,1071036145,3600,3600,3605,3595,2158
20240110,093000,1063269820,3600,3585,3605,3585,3591
20240110,092900,1050364655,3580,3585,3585,3575,2025
20240110,092800,1043115250,3580,3580,3585,3580,435
20240110,092700,1041557140,3580,3565,3580,3560,1224
20240110,092600,1037194180,3565,3560,3580,3560,1959
20240110,092500,1030214910,3560,3580,3580,3560,2174
20240110,092400,1022458880,3580,3570,3580,3570,2491
20240110,092300,1013557430,3570,3570,3570,3560,8444
20240110,092200,983449740,3570,3585,3585,3570,5809
20240110,092100,962662430,3585,3600,3600,3585,6007
20240110,092000,941088825,3600,3595,3600,3590,3509
20240110,091900,928470270,3595,3590,3600,3590,1506
20240110,091800,923057685,3595,3595,3605,3595,2981
20240110,091700,912335435,3595,3600,3600,3595,4333
20240110,091600,896742645,3600,3590,3605,3585,5496
20240110,091500,876979155,3590,3590,3590,3580,4188
20240110,091400,861964950,3590,3585,3595,3585,3052
20240110,091300,851004040,3590,3595,3595,3585,2834
20240110,091200,840834190,3590,3595,3600,3590,3601
20240110,091100,827896670,3595,3585,3600,3580,3628
20240110,091000,814877845,3605,3605,3610,3565,6923
20240110,090900,790037480,3595,3635,3645,3595,50521
20240110,090800,606917535,3635,3575,3645,3575,65014
20240110,090700,371126055,3575,3540,3575,3540,17673
20240110,090600,308359130,3545,3560,3565,3540,13828
20240110,090500,259237300,3560,3540,3560,3540,7528
20240110,090400,232512495,3540,3520,3540,3520,5099
20240110,090300,214511085,3520,3525,3525,3520,4756
20240110,090200,197761670,3530,3510,3540,3505,4235
20240110,090100,182860180,3510,3525,3530,3495,35153
20240110,090000,59683780,3530,3540,3540,3510,16400