stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,212300,3624011810,3420,3420,3420,3420,13920
20240112,212200,3624011810,3420,3420,3420,3420,0
20240112,212100,3624011810,3420,3420,3420,3420,0
20240112,212000,3624011810,3420,3420,3420,3420,0
20240112,211900,3624011810,3420,3420,3420,3420,0
20240112,211800,3624011810,3420,3420,3420,3420,0
20240112,211700,3624011810,3420,3420,3420,3420,0
20240112,211600,3624011810,3420,3420,3420,3420,0
20240112,211500,3624011810,3420,3420,3420,3420,0
20240112,211400,3624011810,3420,3420,3420,3420,0
20240112,211300,3624011810,3420,3420,3420,3420,0
20240112,211200,3624011810,3420,3420,3420,3420,0
20240112,211100,3624011810,3420,3420,3420,3420,0
20240112,211000,3624011810,3420,3420,3420,3420,0
20240112,210900,3624011810,3420,3420,3420,3420,0
20240112,210800,3624011810,3420,3420,3420,3420,0
20240112,210700,3624011810,3420,3420,3420,3420,0
20240112,210600,3624011810,3420,3420,3420,3420,0
20240112,210500,3624011810,3420,3420,3420,3420,0
20240112,210400,3624011810,3420,3420,3420,3420,0
20240112,210300,3624011810,3420,3420,3420,3420,0
20240112,210200,3624011810,3420,3420,3420,3420,0
20240112,210100,3624011810,3420,3420,3420,3420,0
20240112,210000,3624011810,3420,3420,3420,3420,0
20240112,205900,3624011810,3420,3420,3420,3420,0
20240112,205800,3624011810,3420,3420,3420,3420,0
20240112,205700,3624011810,3420,3420,3420,3420,0
20240112,205600,3624011810,3420,3420,3420,3420,0
20240112,205500,3624011810,3420,3420,3420,3420,0
20240112,205400,3624011810,3420,3420,3420,3420,0
20240112,205300,3624011810,3420,3420,3420,3420,13920
20240112,205200,3624011810,3420,3420,3420,3420,0
20240112,205100,3624011810,3420,3420,3420,3420,0
20240112,205000,3624011810,3420,3420,3420,3420,0
20240112,204900,3624011810,3420,3420,3420,3420,0
20240112,204800,3624011810,3420,3420,3420,3420,0
20240112,204700,3624011810,3420,3420,3420,3420,0
20240112,204600,3624011810,3420,3420,3420,3420,0
20240112,204500,3624011810,3420,3420,3420,3420,0
20240112,204400,3624011810,3420,3420,3420,3420,0
20240112,204300,3624011810,3420,3420,3420,3420,0
20240112,204200,3624011810,3420,3420,3420,3420,0
20240112,204100,3624011810,3420,3420,3420,3420,0
20240112,204000,3624011810,3420,3420,3420,3420,0
20240112,203900,3624011810,3420,3420,3420,3420,0
20240112,203800,3624011810,3420,3420,3420,3420,0
20240112,203700,3624011810,3420,3420,3420,3420,0
20240112,203600,3624011810,3420,3420,3420,3420,0
20240112,203500,3624011810,3420,3420,3420,3420,0
20240112,203400,3624011810,3420,3420,3420,3420,0
20240112,203300,3624011810,3420,3420,3420,3420,0
20240112,203200,3624011810,3420,3420,3420,3420,0
20240112,203100,3624011810,3420,3420,3420,3420,0
20240112,203000,3624011810,3420,3420,3420,3420,0
20240112,202900,3624011810,3420,3420,3420,3420,0
20240112,202800,3624011810,3420,3420,3420,3420,0
20240112,202700,3624011810,3420,3420,3420,3420,0
20240112,202600,3624011810,3420,3420,3420,3420,0
20240112,202500,3624011810,3420,3420,3420,3420,0
20240112,202400,3624011810,3420,3420,3420,3420,0
20240112,202300,3624011810,3420,3420,3420,3420,13920
20240112,202200,3624011810,3420,3420,3420,3420,0
20240112,202100,3624011810,3420,3420,3420,3420,0
20240112,202000,3624011810,3420,3420,3420,3420,0
20240112,201900,3624011810,3420,3420,3420,3420,0
20240112,201800,3624011810,3420,3420,3420,3420,0
20240112,201700,3624011810,3420,3420,3420,3420,0
20240112,201600,3624011810,3420,3420,3420,3420,0
20240112,201500,3624011810,3420,3420,3420,3420,0
20240112,201400,3624011810,3420,3420,3420,3420,0
20240112,201300,3624011810,3420,3420,3420,3420,0
20240112,201200,3624011810,3420,3420,3420,3420,0
20240112,201100,3624011810,3420,3420,3420,3420,0
20240112,201000,3624011810,3420,3420,3420,3420,0
20240112,200900,3624011810,3420,3420,3420,3420,0
20240112,200800,3624011810,3420,3420,3420,3420,0
20240112,200700,3624011810,3420,3420,3420,3420,0
20240112,200600,3624011810,3420,3420,3420,3420,0
20240112,200500,3624011810,3420,3420,3420,3420,0
20240112,200400,3624011810,3420,3420,3420,3420,0
20240112,200300,3624011810,3420,3420,3420,3420,0
20240112,200200,3624011810,3420,3420,3420,3420,0
20240112,200100,3624011810,3420,3420,3420,3420,0
20240112,200000,3624011810,3420,3420,3420,3420,0
20240112,195900,3624011810,3420,3420,3420,3420,0
20240112,195800,3624011810,3420,3420,3420,3420,0
20240112,195700,3624011810,3420,3420,3420,3420,0
20240112,195600,3624011810,3420,3420,3420,3420,0
20240112,195500,3624011810,3420,3420,3420,3420,0
20240112,195400,3624011810,3420,3420,3420,3420,0
20240112,195300,3624011810,3420,3420,3420,3420,13920
20240112,195200,3624011810,3420,3420,3420,3420,0
20240112,195100,3624011810,3420,3420,3420,3420,0
20240112,195000,3624011810,3420,3420,3420,3420,0
20240112,194900,3624011810,3420,3420,3420,3420,0
20240112,194800,3624011810,3420,3420,3420,3420,0
20240112,194700,3624011810,3420,3420,3420,3420,0
20240112,194600,3624011810,3420,3420,3420,3420,0
20240112,194500,3624011810,3420,3420,3420,3420,0
20240112,194400,3624011810,3420,3420,3420,3420,0
20240112,194300,3624011810,3420,3420,3420,3420,0
20240112,194200,3624011810,3420,3420,3420,3420,0
20240112,194100,3624011810,3420,3420,3420,3420,0
20240112,194000,3624011810,3420,3420,3420,3420,0
20240112,193900,3624011810,3420,3420,3420,3420,0
20240112,193800,3624011810,3420,3420,3420,3420,0
20240112,193700,3624011810,3420,3420,3420,3420,0
20240112,193600,3624011810,3420,3420,3420,3420,0
20240112,193500,3624011810,3420,3420,3420,3420,0
20240112,193400,3624011810,3420,3420,3420,3420,0
20240112,193300,3624011810,3420,3420,3420,3420,0
20240112,193200,3624011810,3420,3420,3420,3420,0
20240112,193100,3624011810,3420,3420,3420,3420,0
20240112,193000,3624011810,3420,3420,3420,3420,0
20240112,192900,3624011810,3420,3420,3420,3420,0
20240112,192800,3624011810,3420,3420,3420,3420,0
20240112,192700,3624011810,3420,3420,3420,3420,0
20240112,192600,3624011810,3420,3420,3420,3420,0
20240112,192500,3624011810,3420,3420,3420,3420,0
20240112,192400,3624011810,3420,3420,3420,3420,0
20240112,192300,3624011810,3420,3420,3420,3420,13920
20240112,192200,3624011810,3420,3420,3420,3420,0
20240112,192100,3624011810,3420,3420,3420,3420,0
20240112,192000,3624011810,3420,3420,3420,3420,0
20240112,191900,3624011810,3420,3420,3420,3420,0
20240112,191800,3624011810,3420,3420,3420,3420,0
20240112,191700,3624011810,3420,3420,3420,3420,0
20240112,191600,3624011810,3420,3420,3420,3420,0
20240112,191500,3624011810,3420,3420,3420,3420,0
20240112,191400,3624011810,3420,3420,3420,3420,0
20240112,191300,3624011810,3420,3420,3420,3420,0
20240112,191200,3624011810,3420,3420,3420,3420,0
20240112,191100,3624011810,3420,3420,3420,3420,0
20240112,191000,3624011810,3420,3420,3420,3420,0
20240112,190900,3624011810,3420,3420,3420,3420,0
20240112,190800,3624011810,3420,3420,3420,3420,0
20240112,190700,3624011810,3420,3420,3420,3420,0
20240112,190600,3624011810,3420,3420,3420,3420,0
20240112,190500,3624011810,3420,3420,3420,3420,0
20240112,190400,3624011810,3420,3420,3420,3420,0
20240112,190300,3624011810,3420,3420,3420,3420,0
20240112,190200,3624011810,3420,3420,3420,3420,0
20240112,190100,3624011810,3420,3420,3420,3420,0
20240112,190000,3624011810,3420,3420,3420,3420,0
20240112,185900,3624011810,3420,3420,3420,3420,0
20240112,185800,3624011810,3420,3420,3420,3420,0
20240112,185700,3624011810,3420,3420,3420,3420,0
20240112,185600,3624011810,3420,3420,3420,3420,0
20240112,185500,3624011810,3420,3420,3420,3420,0
20240112,185400,3624011810,3420,3420,3420,3420,0
20240112,185300,3624011810,3420,3420,3420,3420,13920
20240112,185200,3624011810,3420,3420,3420,3420,0
20240112,185100,3624011810,3420,3420,3420,3420,0
20240112,185000,3624011810,3420,3420,3420,3420,0
20240112,184900,3624011810,3420,3420,3420,3420,0
20240112,184800,3624011810,3420,3420,3420,3420,0
20240112,184700,3624011810,3420,3420,3420,3420,0
20240112,184600,3624011810,3420,3420,3420,3420,0
20240112,184500,3624011810,3420,3420,3420,3420,0
20240112,184400,3624011810,3420,3420,3420,3420,0
20240112,184300,3624011810,3420,3420,3420,3420,0
20240112,184200,3624011810,3420,3420,3420,3420,0
20240112,184100,3624011810,3420,3420,3420,3420,0
20240112,184000,3624011810,3420,3420,3420,3420,0
20240112,183900,3624011810,3420,3420,3420,3420,0
20240112,183800,3624011810,3420,3420,3420,3420,0
20240112,183700,3624011810,3420,3420,3420,3420,0
20240112,183600,3624011810,3420,3420,3420,3420,0
20240112,183500,3624011810,3420,3420,3420,3420,0
20240112,183400,3624011810,3420,3420,3420,3420,0
20240112,183300,3624011810,3420,3420,3420,3420,0
20240112,183200,3624011810,3420,3420,3420,3420,0
20240112,183100,3624011810,3420,3420,3420,3420,0
20240112,183000,3624011810,3420,3420,3420,3420,0
20240112,182900,3624011810,3420,3420,3420,3420,0
20240112,182800,3624011810,3420,3420,3420,3420,0
20240112,182700,3624011810,3420,3420,3420,3420,0
20240112,182600,3624011810,3420,3420,3420,3420,0
20240112,182500,3624011810,3420,3420,3420,3420,0
20240112,182400,3624011810,3420,3420,3420,3420,0
20240112,182300,3624011810,3420,3420,3420,3420,13920
20240112,182200,3624011810,3420,3420,3420,3420,0
20240112,182100,3624011810,3420,3420,3420,3420,0
20240112,182000,3624011810,3420,3420,3420,3420,0
20240112,181900,3624011810,3420,3420,3420,3420,0
20240112,181800,3624011810,3420,3420,3420,3420,0
20240112,181700,3624011810,3420,3420,3420,3420,0
20240112,181600,3624011810,3420,3420,3420,3420,0
20240112,181500,3624011810,3420,3420,3420,3420,0
20240112,181400,3624011810,3420,3420,3420,3420,0
20240112,181300,3624011810,3420,3420,3420,3420,0
20240112,181200,3624011810,3420,3420,3420,3420,0
20240112,181100,3624011810,3420,3420,3420,3420,0
20240112,181000,3624011810,3420,3420,3420,3420,0
20240112,180900,3624011810,3420,3420,3420,3420,0
20240112,180800,3624011810,3420,3420,3420,3420,0
20240112,180700,3624011810,3420,3420,3420,3420,0
20240112,180600,3624011810,3420,3420,3420,3420,0
20240112,180500,3624011810,3420,3420,3420,3420,0
20240112,180400,3624011810,3420,3420,3420,3420,0
20240112,180300,3624011810,3420,3420,3420,3420,0
20240112,180200,3624011810,3420,3420,3420,3420,0
20240112,180100,3624011810,3420,3420,3420,3420,0
20240112,180000,3624011810,3420,3420,3420,3420,0
20240112,175900,3624011810,3420,3420,3420,3420,0
20240112,175800,3624011810,3420,3420,3420,3420,0
20240112,175700,3624011810,3420,3420,3420,3420,0
20240112,175600,3624011810,3420,3420,3420,3420,0
20240112,175500,3624011810,3420,3420,3420,3420,0
20240112,175400,3624011810,3420,3420,3420,3420,0
20240112,175300,3624011810,3420,3420,3420,3420,13920
20240112,175200,3624011810,3420,3420,3420,3420,0
20240112,175100,3624011810,3420,3420,3420,3420,0
20240112,175000,3624011810,3420,3420,3420,3420,0
20240112,174900,3624011810,3420,3420,3420,3420,0
20240112,174800,3624011810,3420,3420,3420,3420,0
20240112,174700,3624011810,3420,3420,3420,3420,0
20240112,174600,3624011810,3420,3420,3420,3420,0
20240112,174500,3624011810,3420,3420,3420,3420,0
20240112,174400,3624011810,3420,3420,3420,3420,0
20240112,174300,3624011810,3420,3420,3420,3420,0
20240112,174200,3624011810,3420,3420,3420,3420,0
20240112,174100,3624011810,3420,3420,3420,3420,0
20240112,174000,3624011810,3420,3420,3420,3420,0
20240112,173900,3624011810,3420,3420,3420,3420,0
20240112,173800,3624011810,3420,3420,3420,3420,0
20240112,173700,3624011810,3420,3420,3420,3420,0
20240112,173600,3624011810,3420,3420,3420,3420,0
20240112,173500,3624011810,3420,3420,3420,3420,0
20240112,173400,3624011810,3420,3420,3420,3420,0
20240112,173300,3624011810,3420,3420,3420,3420,0
20240112,173200,3624011810,3420,3420,3420,3420,0
20240112,173100,3624011810,3420,3420,3420,3420,0
20240112,173000,3624011810,3420,3420,3420,3420,0
20240112,172900,3624011810,3420,3420,3420,3420,0
20240112,172800,3624011810,3420,3420,3420,3420,0
20240112,172700,3624011810,3420,3420,3420,3420,0
20240112,172600,3624011810,3420,3420,3420,3420,0
20240112,172500,3624011810,3420,3420,3420,3420,0
20240112,172400,3624011810,3420,3420,3420,3420,0
20240112,172300,3624011810,3420,3420,3420,3420,13920
20240112,172200,3624011810,3420,3420,3420,3420,0
20240112,172100,3624011810,3420,3420,3420,3420,0
20240112,172000,3624011810,3420,3420,3420,3420,0
20240112,171900,3624011810,3420,3420,3420,3420,0
20240112,171800,3624011810,3420,3420,3420,3420,0
20240112,171700,3624011810,3420,3420,3420,3420,0
20240112,171600,3624011810,3420,3420,3420,3420,0
20240112,171500,3624011810,3420,3420,3420,3420,0
20240112,171400,3624011810,3420,3420,3420,3420,0
20240112,171300,3624011810,3420,3420,3420,3420,0
20240112,171200,3624011810,3420,3420,3420,3420,0
20240112,171100,3624011810,3420,3420,3420,3420,0
20240112,171000,3624011810,3420,3420,3420,3420,0
20240112,170900,3624011810,3420,3420,3420,3420,0
20240112,170800,3624011810,3420,3420,3420,3420,0
20240112,170700,3624011810,3420,3420,3420,3420,0
20240112,170600,3624011810,3420,3420,3420,3420,0
20240112,170500,3624011810,3420,3420,3420,3420,0
20240112,170400,3624011810,3420,3420,3420,3420,0
20240112,170300,3624011810,3420,3420,3420,3420,0
20240112,170200,3624011810,3420,3420,3420,3420,0
20240112,170100,3624011810,3420,3420,3420,3420,0
20240112,170000,3624011810,3420,3420,3420,3420,0
20240112,165900,3624011810,3420,3420,3420,3420,0
20240112,165800,3624011810,3420,3420,3420,3420,0
20240112,165700,3624011810,3420,3420,3420,3420,0
20240112,165600,3624011810,3420,3420,3420,3420,0
20240112,165500,3624011810,3420,3420,3420,3420,0
20240112,165400,3624011810,3420,3420,3420,3420,0
20240112,165300,3624011810,3420,3420,3420,3420,13920
20240112,165200,3624011810,3420,3420,3420,3420,0
20240112,165100,3624011810,3420,3420,3420,3420,0
20240112,165000,3624011810,3420,3420,3420,3420,0
20240112,164900,3624011810,3420,3420,3420,3420,0
20240112,164800,3624011810,3420,3420,3420,3420,0
20240112,164700,3624011810,3420,3420,3420,3420,0
20240112,164600,3624011810,3420,3420,3420,3420,0
20240112,164500,3624011810,3420,3420,3420,3420,0
20240112,164400,3624011810,3420,3420,3420,3420,0
20240112,164300,3624011810,3420,3420,3420,3420,0
20240112,164200,3624011810,3420,3420,3420,3420,0
20240112,164100,3624011810,3420,3420,3420,3420,0
20240112,164000,3624011810,3420,3420,3420,3420,0
20240112,163900,3624011810,3420,3420,3420,3420,0
20240112,163800,3624011810,3420,3420,3420,3420,0
20240112,163700,3624011810,3420,3420,3420,3420,0
20240112,163600,3624011810,3420,3420,3420,3420,0
20240112,163500,3624011810,3420,3420,3420,3420,0
20240112,163400,3624011810,3420,3420,3420,3420,0
20240112,163300,3624011810,3420,3420,3420,3420,0
20240112,163200,3624011810,3420,3420,3420,3420,0
20240112,163100,3624011810,3420,3420,3420,3420,0
20240112,163000,3624011810,3420,3420,3420,3420,0
20240112,162900,3624011810,3420,3420,3420,3420,0
20240112,162800,3624011810,3420,3420,3420,3420,0
20240112,162700,3624011810,3420,3420,3420,3420,0
20240112,162600,3624011810,3420,3420,3420,3420,0
20240112,162500,3624011810,3420,3420,3420,3420,0
20240112,162400,3624011810,3420,3420,3420,3420,0
20240112,162300,3624011810,3420,3420,3420,3420,13920
20240112,162200,3624011810,3420,3420,3420,3420,0
20240112,162100,3624011810,3420,3420,3420,3420,0
20240112,162000,3624011810,3420,3420,3420,3420,0
20240112,161900,3624011810,3420,3420,3420,3420,0
20240112,161800,3624011810,3420,3420,3420,3420,0
20240112,161700,3624011810,3420,3420,3420,3420,0
20240112,161600,3624011810,3420,3420,3420,3420,0
20240112,161500,3624011810,3420,3420,3420,3420,0
20240112,161400,3624011810,3420,3420,3420,3420,0
20240112,161300,3624011810,3420,3420,3420,3420,0
20240112,161200,3624011810,3420,3420,3420,3420,0
20240112,161100,3624011810,3420,3420,3420,3420,0
20240112,161000,3624011810,3420,3420,3420,3420,0
20240112,160900,3624011810,3420,3420,3420,3420,0
20240112,160800,3624011810,3420,3420,3420,3420,0
20240112,160700,3624011810,3420,3420,3420,3420,0
20240112,160600,3624011810,3420,3420,3420,3420,0
20240112,160500,3624011810,3420,3420,3420,3420,0
20240112,160400,3624011810,3420,3420,3420,3420,0
20240112,160300,3624011810,3420,3420,3420,3420,0
20240112,160200,3624011810,3420,3420,3420,3420,0
20240112,160100,3624011810,3420,3420,3420,3420,0
20240112,160000,3624011810,3420,3420,3420,3420,0
20240112,155900,3624011810,3420,3420,3420,3420,0
20240112,155800,3624011810,3420,3420,3420,3420,0
20240112,155700,3624011810,3420,3420,3420,3420,0
20240112,155600,3624011810,3420,3420,3420,3420,0
20240112,155500,3624011810,3420,3420,3420,3420,0
20240112,155400,3624011810,3420,3420,3420,3420,0
20240112,155300,3624011810,3420,3420,3420,3420,13920
20240112,155200,3624011810,3420,3420,3420,3420,0
20240112,155100,3624011810,3420,3420,3420,3420,0
20240112,155000,3624011810,3420,3420,3420,3420,0
20240112,154900,3624011810,3420,3420,3420,3420,0
20240112,154800,3624011810,3420,3420,3420,3420,0
20240112,154700,3624011810,3420,3420,3420,3420,0
20240112,154600,3624011810,3420,3420,3420,3420,0
20240112,154500,3624011810,3420,3420,3420,3420,0
20240112,154400,3624011810,3420,3420,3420,3420,0
20240112,154300,3624011810,3420,3420,3420,3420,0
20240112,154200,3624011810,3420,3420,3420,3420,0
20240112,154100,3624011810,3420,3420,3420,3420,0
20240112,154000,3624011810,3420,3420,3420,3420,0
20240112,153900,3624011810,3420,3420,3420,3420,0
20240112,153800,3624011810,3420,3420,3420,3420,0
20240112,153700,3624011810,3420,3420,3420,3420,0
20240112,153600,3624011810,3420,3420,3420,3420,0
20240112,153500,3624011810,3420,3420,3420,3420,0
20240112,153400,3624011810,3420,3420,3420,3420,0
20240112,153300,3624011810,3420,3420,3420,3420,0
20240112,153200,3624011810,3420,3420,3420,3420,0
20240112,153100,3624011810,3420,3420,3420,3420,0
20240112,153000,3624011810,3420,3420,3420,3420,13920
20240112,152900,3576405410,3410,3410,3410,3410,0
20240112,152800,3576405410,3410,3410,3410,3410,0
20240112,152700,3576405410,3410,3410,3410,3410,0
20240112,152600,3576405410,3410,3410,3410,3410,0
20240112,152500,3576405410,3410,3410,3410,3410,0
20240112,152400,3576405410,3410,3410,3410,3410,0
20240112,152300,3576405410,3410,3410,3410,3410,0
20240112,152200,3576405410,3410,3410,3410,3410,0
20240112,152100,3576405410,3410,3410,3410,3410,0
20240112,152000,3576405410,3410,3410,3410,3410,0
20240112,151900,3576405410,3410,3410,3410,3400,3031
20240112,151800,3566082115,3410,3400,3410,3400,5198
20240112,151700,3548390565,3400,3400,3405,3400,3269
20240112,151600,3537270085,3405,3405,3410,3400,2659
20240112,151500,3528221065,3405,3400,3405,3395,846
20240112,151400,3525344405,3400,3395,3400,3395,4656
20240112,151300,3509529520,3395,3395,3395,3395,1805
20240112,151200,3503401545,3395,3385,3400,3385,2048
20240112,151100,3496458630,3385,3390,3390,3380,14149
20240112,151000,3448558975,3385,3395,3400,3385,10696
20240112,150900,3412297335,3395,3405,3405,3395,12255
20240112,150800,3370628450,3405,3410,3415,3405,3193
20240112,150700,3359745025,3415,3410,3415,3410,2147
20240112,150600,3352423745,3410,3410,3410,3405,532
20240112,150500,3350609730,3410,3410,3410,3405,1619
20240112,150400,3345094040,3410,3415,3415,3405,6025
20240112,150300,3324559350,3415,3420,3420,3415,2904
20240112,150200,3314641335,3420,3430,3430,3420,5814
20240112,150100,3294755625,3425,3425,3425,3425,1010
20240112,150000,3291296375,3425,3425,3425,3420,914
20240112,145900,3288166205,3430,3425,3430,3420,1010
20240112,145800,3284705435,3420,3420,3425,3420,171
20240112,145700,3284120565,3420,3415,3420,3415,816
20240112,145600,3281330395,3415,3420,3420,3415,556
20240112,145500,3279428975,3420,3420,3425,3420,279
20240112,145400,3278474780,3420,3415,3420,3415,5642
20240112,145300,3259194855,3420,3420,3420,3420,1310
20240112,145200,3254714655,3420,3420,3420,3420,1499
20240112,145100,3249588075,3420,3420,3420,3420,741
20240112,145000,3247053855,3420,3415,3420,3415,453
20240112,144900,3245504610,3415,3415,3420,3415,289
20240112,144800,3244517175,3415,3415,3420,3415,222
20240112,144700,3243758045,3415,3415,3415,3415,65
20240112,144600,3243536070,3420,3420,3420,3420,143
20240112,144500,3243047010,3420,3420,3430,3420,1588
20240112,144400,3237614585,3420,3430,3430,3420,3831
20240112,144300,3224491775,3430,3430,3430,3430,5
20240112,144200,3224474625,3430,3435,3435,3430,1648
20240112,144100,3218821975,3430,3430,3430,3430,385
20240112,144000,3217501425,3430,3430,3430,3430,54
20240112,143900,3217316205,3425,3425,3430,3425,2704
20240112,143800,3208053295,3435,3430,3435,3430,756
20240112,143700,3205460095,3425,3430,3430,3425,812
20240112,143600,3202677085,3430,3430,3430,3425,222
20240112,143500,3201915655,3430,3435,3440,3430,2234
20240112,143400,3194245045,3435,3430,3435,3430,79
20240112,143300,3193973800,3425,3430,3430,3425,52
20240112,143200,3193795685,3430,3430,3430,3425,339
20240112,143100,3192633065,3430,3425,3430,3425,2813
20240112,143000,3182985225,3425,3425,3425,3425,1200
20240112,142900,3178875225,3430,3420,3430,3420,1817
20240112,142800,3172653025,3420,3420,3420,3420,82
20240112,142700,3172372585,3420,3420,3420,3420,1083
20240112,142600,3168668725,3425,3425,3425,3420,540
20240112,142500,3166819230,3420,3425,3425,3420,1246
20240112,142400,3162552105,3430,3425,3430,3425,154
20240112,142300,3162024580,3425,3425,3425,3425,533
20240112,142200,3160199055,3420,3415,3420,3415,17
20240112,142100,3160140950,3420,3410,3420,3410,1394
20240112,142000,3155381375,3410,3410,3410,3410,802
20240112,141900,3152646555,3410,3410,3410,3410,409
20240112,141800,3151251865,3410,3415,3415,3410,1896
20240112,141700,3144777080,3420,3420,3420,3420,62
20240112,141600,3144565040,3420,3420,3420,3420,15
20240112,141500,3144513740,3420,3415,3425,3415,1560
20240112,141400,3139183860,3420,3420,3420,3420,134
20240112,141300,3138725580,3415,3415,3415,3415,0
20240112,141200,3138725580,3415,3415,3415,3415,0
20240112,141100,3138725580,3415,3415,3415,3415,60
20240112,141000,3138520680,3415,3420,3420,3415,591
20240112,140900,3136501495,3420,3420,3420,3420,780
20240112,140800,3133833895,3415,3415,3420,3415,734
20240112,140700,3131327280,3410,3410,3410,3410,1035
20240112,140600,3127797930,3410,3410,3410,3410,152
20240112,140500,3127279610,3410,3415,3415,3410,4
20240112,140400,3127265960,3415,3420,3420,3410,1953
20240112,140300,3120606020,3420,3410,3420,3410,1518
20240112,140200,3115416310,3410,3410,3420,3410,520
20240112,140100,3113640510,3410,3415,3415,3410,1758
20240112,140000,3107637600,3420,3420,3420,3420,100
20240112,135900,3107295600,3425,3425,3425,3415,321
20240112,135800,3106198175,3425,3425,3425,3420,864
20240112,135700,3103243230,3430,3435,3435,3415,2339
20240112,135600,3095227020,3440,3455,3455,3425,992
20240112,135500,3091823065,3465,3415,3465,3410,13662
20240112,135400,3044937755,3415,3415,3415,3415,1615
20240112,135300,3039422530,3415,3410,3415,3410,576
20240112,135200,3037458270,3405,3405,3415,3405,5675
20240112,135100,3018111790,3410,3415,3415,3410,1389
20240112,135000,3013374265,3425,3415,3425,3405,2532
20240112,134900,3004728945,3405,3410,3410,3405,1537
20240112,134800,2999488275,3410,3415,3415,3405,2104
20240112,134700,2992306695,3405,3410,3410,3405,4083
20240112,134600,2978401770,3415,3405,3415,3400,6809
20240112,134500,2955200005,3400,3400,3405,3395,3854
20240112,134400,2942095585,3400,3400,3400,3400,252
20240112,134300,2941238785,3395,3405,3405,3385,7464
20240112,134200,2915910175,3400,3390,3400,3385,8605
20240112,134100,2886714610,3395,3395,3395,3380,11429
20240112,134000,2848020495,3395,3405,3410,3395,28762
20240112,133900,2750211780,3405,3415,3415,3405,5337
20240112,133800,2732009080,3415,3430,3430,3410,22203
20240112,133700,2656084840,3430,3425,3430,3425,3666
20240112,133600,2643522965,3430,3420,3435,3420,1735
20240112,133500,2637573675,3430,3430,3435,3420,5926
20240112,133400,2617281795,3425,3430,3435,3425,4721
20240112,133300,2601089030,3430,3435,3435,3430,2337
20240112,133200,2593062335,3440,3440,3440,3440,370
20240112,133100,2591789535,3440,3440,3440,3435,5962
20240112,133000,2571293975,3445,3445,3445,3440,6523
20240112,132900,2548822955,3450,3450,3450,3450,28
20240112,132800,2548726355,3450,3450,3450,3445,52
20240112,132700,2548546960,3450,3445,3450,3445,232
20240112,132600,2547747590,3445,3450,3460,3445,1601
20240112,132500,2542230705,3450,3460,3460,3450,6703
20240112,132400,2519091435,3460,3460,3460,3460,228
20240112,132300,2518302555,3460,3460,3460,3455,329
20240112,132200,2517164570,3455,3455,3455,3455,1170
20240112,132100,2513122220,3455,3460,3460,3455,1805
20240112,132000,2506885325,3460,3465,3465,3460,101
20240112,131900,2506535860,3450,3455,3455,3450,2978
20240112,131800,2496256110,3455,3455,3460,3455,429
20240112,131700,2494773910,3455,3450,3455,3450,163
20240112,131600,2494211510,3450,3465,3465,3450,3311
20240112,131500,2482782210,3455,3460,3465,3450,548
20240112,131400,2480889760,3450,3465,3465,3450,14420
20240112,131300,2431072540,3465,3465,3465,3465,545
20240112,131200,2429184115,3465,3465,3465,3465,246
20240112,131100,2428331725,3465,3465,3465,3460,4099
20240112,131000,2414133900,3465,3465,3465,3460,1207
20240112,130900,2409951650,3465,3465,3465,3465,1223
20240112,130800,2405713955,3470,3470,3470,3470,50
20240112,130700,2405540455,3470,3470,3475,3470,15
20240112,130600,2405488390,3465,3465,3465,3465,0
20240112,130500,2405488390,3465,3470,3470,3465,2199
20240112,130400,2397865065,3470,3470,3470,3470,0
20240112,130300,2397865065,3470,3470,3470,3470,100
20240112,130200,2397518065,3475,3470,3475,3470,1175
20240112,130100,2393440460,3475,3475,3475,3475,55
20240112,130000,2393249335,3475,3475,3475,3475,0
20240112,125900,2393249335,3475,3475,3475,3475,68
20240112,125800,2393013035,3475,3475,3475,3470,503
20240112,125700,2391267615,3475,3475,3475,3475,25
20240112,125600,2391180740,3470,3475,3475,3470,862
20240112,125500,2388187800,3475,3470,3475,3470,601
20240112,125400,2386099330,3470,3475,3475,3470,301
20240112,125300,2385053610,3470,3475,3475,3470,172
20240112,125200,2384456625,3475,3480,3480,3475,294
20240112,125100,2383434970,3480,3480,3480,3480,219
20240112,125000,2382672850,3475,3475,3475,3475,180
20240112,124900,2382047350,3475,3465,3475,3465,603
20240112,124800,2379957925,3460,3460,3460,3460,40
20240112,124700,2379819525,3460,3465,3465,3460,1051
20240112,124600,2376182305,3460,3470,3470,3460,3340
20240112,124500,2364615365,3470,3465,3470,3465,502
20240112,124400,2362875435,3465,3465,3465,3465,156
20240112,124300,2362334895,3465,3460,3465,3460,356
20240112,124200,2361102855,3465,3465,3465,3460,700
20240112,124100,2358680125,3465,3465,3465,3465,545
20240112,124000,2356791700,3460,3465,3470,3460,3749
20240112,123900,2343818785,3465,3465,3465,3460,2024
20240112,123800,2336813050,3465,3475,3475,3465,48
20240112,123700,2336646575,3465,3460,3465,3460,1276
20240112,123600,2332226485,3465,3465,3465,3460,1898
20240112,123500,2325656095,3470,3465,3470,3465,810
20240112,123400,2322848895,3465,3470,3470,3465,4782
20240112,123300,2306257265,3475,3475,3475,3470,1081
20240112,123200,2302505155,3475,3480,3485,3475,625
20240112,123100,2300332630,3480,3485,3490,3480,546
20240112,123000,2298430110,3480,3485,3485,3480,351
20240112,122900,2297206880,3485,3470,3485,3470,1319
20240112,122800,2292611920,3470,3470,3470,3470,358
20240112,122700,2291369660,3470,3485,3485,3470,1359
20240112,122600,2286647370,3480,3480,3480,3475,1506
20240112,122500,2281406590,3475,3475,3475,3470,698
20240112,122400,2278984410,3460,3465,3490,3455,4972
20240112,122300,2261772310,3480,3480,3490,3465,4821
20240112,122200,2245045110,3480,3480,3480,3470,4011
20240112,122100,2231118945,3470,3475,3475,3470,361
20240112,122000,2229864720,3480,3470,3480,3465,3688
20240112,121900,2217064590,3465,3465,3470,3465,1135
20240112,121800,2213128165,3465,3475,3475,3465,3901
20240112,121700,2199605330,3475,3485,3490,3470,14392
20240112,121600,2149555315,3490,3490,3490,3485,5007
20240112,121500,2132090790,3490,3505,3510,3490,32205
20240112,121400,2019456630,3510,3510,3515,3510,532
20240112,121300,2017589300,3510,3510,3510,3510,259
20240112,121200,2016680210,3510,3510,3510,3510,623
20240112,121100,2014493480,3505,3505,3510,3505,528
20240112,121000,2012642505,3510,3515,3515,3510,108
20240112,120900,2012263145,3515,3515,3515,3515,224
20240112,120800,2011475785,3520,3520,3520,3520,249
20240112,120700,2010599305,3515,3515,3515,3510,1494
20240112,120600,2005347900,3515,3515,3515,3515,1
20240112,120500,2005344385,3510,3510,3510,3510,62
20240112,120400,2005126765,3510,3510,3510,3510,676
20240112,120300,2002754005,3510,3510,3510,3510,81
20240112,120200,2002469695,3510,3510,3510,3505,431
20240112,120100,2000957885,3510,3510,3510,3510,26
20240112,120000,2000866625,3510,3515,3515,3510,143
20240112,115900,2000363990,3510,3510,3510,3510,284
20240112,115800,1999367150,3515,3510,3515,3510,253
20240112,115700,1998479070,3515,3505,3515,3505,29
20240112,115600,1998377285,3505,3510,3510,3505,100
20240112,115500,1998026755,3515,3515,3515,3515,159
20240112,115400,1997467870,3505,3505,3510,3505,306
20240112,115300,1996394165,3505,3510,3510,3505,928
20240112,115200,1993137895,3505,3510,3510,3505,1053
20240112,115100,1989446875,3510,3515,3515,3500,14008
20240112,115000,1940343075,3510,3510,3510,3510,40
20240112,114900,1940202675,3520,3520,3520,3520,142
20240112,114800,1939702835,3520,3510,3520,3510,612
20240112,114700,1937554705,3510,3510,3510,3510,300
20240112,114600,1936501705,3510,3510,3510,3510,0
20240112,114500,1936501705,3510,3510,3510,3510,20
20240112,114400,1936431505,3520,3520,3520,3520,1060
20240112,114300,1932700305,3510,3510,3510,3510,323
20240112,114200,1931566575,3510,3510,3510,3510,200
20240112,114100,1930864575,3505,3505,3505,3505,60
20240112,114000,1930654275,3510,3505,3510,3505,2590
20240112,113900,1921576040,3505,3520,3520,3505,5667
20240112,113800,1901682405,3520,3515,3520,3515,433
20240112,113700,1900159355,3515,3520,3520,3515,1301
20240112,113600,1895579840,3520,3520,3520,3520,0
20240112,113500,1895579840,3520,3520,3520,3520,41
20240112,113400,1895435520,3520,3520,3520,3520,0
20240112,113300,1895435520,3520,3520,3520,3515,29
20240112,113200,1895333450,3520,3520,3520,3520,500
20240112,113100,1893573450,3520,3520,3520,3520,204
20240112,113000,1892855370,3520,3520,3520,3520,30
20240112,112900,1892749770,3520,3520,3520,3515,157
20240112,112800,1892197890,3520,3520,3520,3520,14
20240112,112700,1892148610,3510,3510,3510,3510,0
20240112,112600,1892148610,3510,3515,3520,3510,507
20240112,112500,1890367865,3515,3515,3515,3515,443
20240112,112400,1888810720,3515,3515,3515,3515,894
20240112,112300,1885668310,3515,3515,3515,3515,150
20240112,112200,1885141060,3515,3520,3520,3515,53
20240112,112100,1884954750,3515,3515,3515,3515,303
20240112,112000,1883889705,3515,3515,3515,3515,303
20240112,111900,1882824660,3510,3515,3515,3510,2402
20240112,111800,1874392125,3510,3505,3510,3505,612
20240112,111700,1872247015,3505,3505,3505,3505,50
20240112,111600,1872071765,3505,3510,3515,3505,1807
20240112,111500,1865735330,3510,3515,3515,3510,2478
20240112,111400,1857037425,3515,3520,3520,3515,3569
20240112,111300,1844491890,3520,3520,3520,3520,5
20240112,111200,1844474290,3520,3515,3520,3515,1425
20240112,111100,1839465390,3515,3515,3515,3515,100
20240112,111000,1839113890,3515,3520,3520,3515,64
20240112,110900,1838888615,3525,3520,3525,3515,1315
20240112,110800,1834261035,3520,3520,3520,3520,58
20240112,110700,1834056875,3520,3520,3520,3520,2
20240112,110600,1834049835,3515,3520,3520,3515,1599
20240112,110500,1828421655,3520,3520,3520,3515,162
20240112,110400,1827851420,3515,3520,3520,3515,307
20240112,110300,1826771310,3520,3515,3520,3515,157
20240112,110200,1826218855,3520,3520,3520,3520,1436
20240112,110100,1821164135,3525,3525,3525,3525,142
20240112,110000,1820663585,3525,3520,3525,3520,1048
20240112,105900,1816974545,3520,3520,3520,3520,771
20240112,105800,1814260625,3520,3515,3520,3515,2547
20240112,105700,1805300360,3515,3515,3515,3515,3
20240112,105600,1805289815,3510,3510,3510,3510,1
20240112,105500,1805286305,3510,3510,3510,3510,998
20240112,105400,1801783325,3510,3515,3515,3510,38
20240112,105300,1801649875,3515,3510,3515,3510,905
20240112,105200,1798473300,3515,3510,3515,3510,1979
20240112,105100,1791522800,3515,3515,3515,3515,611
20240112,105000,1789375135,3510,3510,3510,3510,129
20240112,104900,1788922345,3515,3515,3515,3515,81
20240112,104800,1788637630,3510,3515,3515,3510,337
20240112,104700,1787453130,3520,3520,3520,3515,1399
20240112,104600,1782534655,3520,3520,3520,3520,404
20240112,104500,1781112575,3520,3520,3525,3520,378
20240112,104400,1779781005,3520,3520,3520,3520,957
20240112,104300,1776412365,3520,3520,3520,3515,131
20240112,104200,1775951250,3520,3520,3525,3520,850
20240112,104100,1772958540,3520,3520,3520,3520,767
20240112,104000,1770258700,3515,3515,3515,3510,1683
20240112,103900,1764343410,3515,3515,3515,3515,495
20240112,103800,1762603485,3510,3510,3510,3510,349
20240112,103700,1761378495,3510,3510,3510,3510,520
20240112,103600,1759553295,3510,3510,3510,3505,106
20240112,103500,1759181260,3510,3505,3510,3500,2891
20240112,103400,1749041065,3500,3500,3505,3500,1071
20240112,103300,1745291055,3500,3495,3500,3495,1659
20240112,103200,1739485850,3495,3495,3500,3495,809
20240112,103100,1736657615,3495,3495,3495,3490,951
20240112,103000,1733336365,3495,3490,3495,3490,3118
20240112,102900,1722443085,3495,3495,3500,3490,6916
20240112,102800,1698286965,3495,3500,3500,3495,2309
20240112,102700,1690214655,3500,3500,3500,3500,1410
20240112,102600,1685279655,3500,3505,3505,3500,8754
20240112,102500,1654638595,3505,3505,3505,3500,1302
20240112,102400,1650075340,3505,3510,3510,3505,988
20240112,102300,1646612065,3510,3510,3510,3505,407
20240112,102200,1645184995,3510,3505,3510,3505,952
20240112,102100,1641846095,3505,3505,3505,3500,2351
20240112,102000,1633610840,3505,3505,3505,3500,2777
20240112,101900,1623890950,3505,3510,3510,3500,2061
20240112,101800,1616667105,3505,3515,3515,3505,700
20240112,101700,1614213465,3515,3515,3515,3515,10
20240112,101600,1614178315,3515,3515,3520,3510,502
20240112,101500,1612411845,3515,3500,3515,3495,2477
20240112,101400,1603737800,3500,3495,3500,3495,4128
20240112,101300,1589297110,3495,3510,3510,3495,17016
20240112,101200,1529717345,3510,3510,3515,3510,2834
20240112,101100,1519769755,3515,3510,3515,3510,855
20240112,101000,1516768425,3510,3510,3510,3510,1125
20240112,100900,1512819675,3510,3505,3510,3505,2454
20240112,100800,1504218155,3505,3515,3515,3505,5192
20240112,100700,1485995765,3510,3515,3520,3510,3096
20240112,100600,1475117725,3520,3520,3520,3510,3205
20240112,100500,1463850695,3520,3515,3520,3510,701
20240112,100400,1461384800,3515,3520,3520,3515,3853
20240112,100300,1447831170,3520,3525,3530,3520,913
20240112,100200,1444611325,3525,3525,3525,3520,571
20240112,100100,1442599850,3530,3520,3530,3520,137
20240112,100000,1442117250,3520,3515,3520,3515,1267
20240112,095900,1437659410,3515,3510,3520,3510,4589
20240112,095800,1421536830,3510,3520,3520,3510,1663
20240112,095700,1415691385,3520,3525,3525,3520,448
20240112,095600,1414114175,3525,3525,3525,3520,489
20240112,095500,1412392875,3520,3525,3530,3520,661
20240112,095400,1410062485,3525,3525,3525,3525,1871
20240112,095300,1403467210,3515,3515,3530,3510,2814
20240112,095200,1393566520,3515,3510,3515,3505,4255
20240112,095100,1378643040,3510,3510,3520,3505,2618
20240112,095000,1369453845,3510,3520,3520,3505,851
20240112,094900,1366466270,3505,3515,3515,3505,8378
20240112,094800,1337088995,3515,3515,3520,3510,3047
20240112,094700,1326393545,3520,3510,3520,3505,2951
20240112,094600,1316036595,3515,3525,3525,3510,5146
20240112,094500,1297963335,3525,3530,3530,3525,1310
20240112,094400,1293345085,3530,3525,3530,3525,518
20240112,094300,1291516930,3525,3520,3525,3510,3279
20240112,094200,1279959865,3525,3510,3525,3500,8724
20240112,094100,1249380685,3510,3525,3525,3510,5384
20240112,094000,1230457915,3525,3525,3525,3520,1313
20240112,093900,1225831145,3520,3520,3520,3515,1571
20240112,093800,1220303595,3520,3510,3520,3510,3097
20240112,093700,1209424395,3510,3525,3525,3510,12447
20240112,093600,1165646365,3530,3530,3535,3520,6581
20240112,093500,1142458690,3535,3535,3535,3530,87
20240112,093400,1142151470,3535,3535,3535,3530,2006
20240112,093300,1135067655,3530,3535,3535,3530,3776
20240112,093200,1121738350,3535,3525,3535,3515,5017
20240112,093100,1104064235,3520,3525,3535,3520,5369
20240112,093000,1085161045,3520,3535,3535,3520,14184
20240112,092900,1035137460,3535,3555,3555,3535,10209
20240112,092800,998978635,3555,3555,3555,3550,2158
20240112,092700,991310625,3555,3545,3555,3545,3120
20240112,092600,980229435,3545,3545,3545,3545,4164
20240112,092500,965468055,3545,3545,3550,3545,2941
20240112,092400,955037765,3545,3550,3555,3545,4681
20240112,092300,938433660,3550,3555,3555,3550,12842
20240112,092200,892830735,3555,3565,3565,3555,4972
20240112,092100,875125205,3565,3575,3575,3565,6170
20240112,092000,853084435,3575,3580,3590,3575,4121
20240112,091900,838328285,3585,3590,3590,3585,2750
20240112,091800,828464015,3595,3590,3595,3590,803
20240112,091700,825578405,3595,3595,3595,3585,3802
20240112,091600,811940000,3590,3605,3605,3590,1453
20240112,091500,806714335,3605,3590,3605,3585,15178
20240112,091400,752015465,3590,3580,3590,3575,5612
20240112,091300,731913750,3590,3550,3590,3550,4868
20240112,091200,714548305,3550,3560,3560,3545,11459
20240112,091100,673885260,3555,3580,3580,3550,30289
20240112,091000,565969495,3585,3610,3610,3580,10761
20240112,090900,527416030,3610,3590,3610,3580,2995
20240112,090800,516668495,3590,3590,3610,3580,5074
20240112,090700,498437465,3580,3585,3610,3580,14334
20240112,090600,447041175,3605,3650,3655,3575,38439
20240112,090500,307761005,3655,3670,3685,3650,4244
20240112,090400,292201810,3645,3650,3680,3645,5190
20240112,090300,273267040,3650,3665,3690,3650,9062
20240112,090200,240047795,3670,3680,3695,3670,12686
20240112,090100,193422190,3675,3695,3725,3670,10231
20240112,090000,155684400,3725,3655,3725,3640,41059