stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,214200,548308614960,16220,16220,16220,16220,37743
20240110,214100,548308614960,16220,16220,16220,16220,0
20240110,214000,548308614960,16220,16220,16220,16220,0
20240110,213900,548308614960,16220,16220,16220,16220,0
20240110,213800,548308614960,16220,16220,16220,16220,0
20240110,213700,548308614960,16220,16220,16220,16220,0
20240110,213600,548308614960,16220,16220,16220,16220,0
20240110,213500,548308614960,16220,16220,16220,16220,0
20240110,213400,548308614960,16220,16220,16220,16220,0
20240110,213300,548308614960,16220,16220,16220,16220,0
20240110,213200,548308614960,16220,16220,16220,16220,0
20240110,213100,548308614960,16220,16220,16220,16220,0
20240110,213000,548308614960,16220,16220,16220,16220,0
20240110,212900,548308614960,16220,16220,16220,16220,0
20240110,212800,548308614960,16220,16220,16220,16220,0
20240110,212700,548308614960,16220,16220,16220,16220,0
20240110,212600,548308614960,16220,16220,16220,16220,0
20240110,212500,548308614960,16220,16220,16220,16220,0
20240110,212400,548308614960,16220,16220,16220,16220,0
20240110,212300,548308614960,16220,16220,16220,16220,0
20240110,212200,548308614960,16220,16220,16220,16220,0
20240110,212100,548308614960,16220,16220,16220,16220,0
20240110,212000,548308614960,16220,16220,16220,16220,0
20240110,211900,548308614960,16220,16220,16220,16220,0
20240110,211800,548308614960,16220,16220,16220,16220,0
20240110,211700,548308614960,16220,16220,16220,16220,0
20240110,211600,548308614960,16220,16220,16220,16220,0
20240110,211500,548308614960,16220,16220,16220,16220,0
20240110,211400,548308614960,16220,16220,16220,16220,0
20240110,211300,548308614960,16220,16220,16220,16220,0
20240110,211200,548308614960,16220,16220,16220,16220,37743
20240110,211100,548308614960,16220,16220,16220,16220,0
20240110,211000,548308614960,16220,16220,16220,16220,0
20240110,210900,548308614960,16220,16220,16220,16220,0
20240110,210800,548308614960,16220,16220,16220,16220,0
20240110,210700,548308614960,16220,16220,16220,16220,0
20240110,210600,548308614960,16220,16220,16220,16220,0
20240110,210500,548308614960,16220,16220,16220,16220,0
20240110,210400,548308614960,16220,16220,16220,16220,0
20240110,210300,548308614960,16220,16220,16220,16220,0
20240110,210200,548308614960,16220,16220,16220,16220,0
20240110,210100,548308614960,16220,16220,16220,16220,0
20240110,210000,548308614960,16220,16220,16220,16220,0
20240110,205900,548308614960,16220,16220,16220,16220,0
20240110,205800,548308614960,16220,16220,16220,16220,0
20240110,205700,548308614960,16220,16220,16220,16220,0
20240110,205600,548308614960,16220,16220,16220,16220,0
20240110,205500,548308614960,16220,16220,16220,16220,0
20240110,205400,548308614960,16220,16220,16220,16220,0
20240110,205300,548308614960,16220,16220,16220,16220,0
20240110,205200,548308614960,16220,16220,16220,16220,0
20240110,205100,548308614960,16220,16220,16220,16220,0
20240110,205000,548308614960,16220,16220,16220,16220,0
20240110,204900,548308614960,16220,16220,16220,16220,0
20240110,204800,548308614960,16220,16220,16220,16220,0
20240110,204700,548308614960,16220,16220,16220,16220,0
20240110,204600,548308614960,16220,16220,16220,16220,0
20240110,204500,548308614960,16220,16220,16220,16220,0
20240110,204400,548308614960,16220,16220,16220,16220,0
20240110,204300,548308614960,16220,16220,16220,16220,0
20240110,204200,548308614960,16220,16220,16220,16220,37743
20240110,204100,548308614960,16220,16220,16220,16220,0
20240110,204000,548308614960,16220,16220,16220,16220,0
20240110,203900,548308614960,16220,16220,16220,16220,0
20240110,203800,548308614960,16220,16220,16220,16220,0
20240110,203700,548308614960,16220,16220,16220,16220,0
20240110,203600,548308614960,16220,16220,16220,16220,0
20240110,203500,548308614960,16220,16220,16220,16220,0
20240110,203400,548308614960,16220,16220,16220,16220,0
20240110,203300,548308614960,16220,16220,16220,16220,0
20240110,203200,548308614960,16220,16220,16220,16220,0
20240110,203100,548308614960,16220,16220,16220,16220,0
20240110,203000,548308614960,16220,16220,16220,16220,0
20240110,202900,548308614960,16220,16220,16220,16220,0
20240110,202800,548308614960,16220,16220,16220,16220,0
20240110,202700,548308614960,16220,16220,16220,16220,0
20240110,202600,548308614960,16220,16220,16220,16220,0
20240110,202500,548308614960,16220,16220,16220,16220,0
20240110,202400,548308614960,16220,16220,16220,16220,0
20240110,202300,548308614960,16220,16220,16220,16220,0
20240110,202200,548308614960,16220,16220,16220,16220,0
20240110,202100,548308614960,16220,16220,16220,16220,0
20240110,202000,548308614960,16220,16220,16220,16220,0
20240110,201900,548308614960,16220,16220,16220,16220,0
20240110,201800,548308614960,16220,16220,16220,16220,0
20240110,201700,548308614960,16220,16220,16220,16220,0
20240110,201600,548308614960,16220,16220,16220,16220,0
20240110,201500,548308614960,16220,16220,16220,16220,0
20240110,201400,548308614960,16220,16220,16220,16220,0
20240110,201300,548308614960,16220,16220,16220,16220,0
20240110,201200,548308614960,16220,16220,16220,16220,37743
20240110,201100,548308614960,16220,16220,16220,16220,0
20240110,201000,548308614960,16220,16220,16220,16220,0
20240110,200900,548308614960,16220,16220,16220,16220,0
20240110,200800,548308614960,16220,16220,16220,16220,0
20240110,200700,548308614960,16220,16220,16220,16220,0
20240110,200600,548308614960,16220,16220,16220,16220,0
20240110,200500,548308614960,16220,16220,16220,16220,0
20240110,200400,548308614960,16220,16220,16220,16220,0
20240110,200300,548308614960,16220,16220,16220,16220,0
20240110,200200,548308614960,16220,16220,16220,16220,0
20240110,200100,548308614960,16220,16220,16220,16220,0
20240110,200000,548308614960,16220,16220,16220,16220,0
20240110,195900,548308614960,16220,16220,16220,16220,0
20240110,195800,548308614960,16220,16220,16220,16220,0
20240110,195700,548308614960,16220,16220,16220,16220,0
20240110,195600,548308614960,16220,16220,16220,16220,0
20240110,195500,548308614960,16220,16220,16220,16220,0
20240110,195400,548308614960,16220,16220,16220,16220,0
20240110,195300,548308614960,16220,16220,16220,16220,0
20240110,195200,548308614960,16220,16220,16220,16220,0
20240110,195100,548308614960,16220,16220,16220,16220,0
20240110,195000,548308614960,16220,16220,16220,16220,0
20240110,194900,548308614960,16220,16220,16220,16220,0
20240110,194800,548308614960,16220,16220,16220,16220,0
20240110,194700,548308614960,16220,16220,16220,16220,0
20240110,194600,548308614960,16220,16220,16220,16220,0
20240110,194500,548308614960,16220,16220,16220,16220,0
20240110,194400,548308614960,16220,16220,16220,16220,0
20240110,194300,548308614960,16220,16220,16220,16220,0
20240110,194200,548308614960,16220,16220,16220,16220,37743
20240110,194100,548308614960,16220,16220,16220,16220,0
20240110,194000,548308614960,16220,16220,16220,16220,0
20240110,193900,548308614960,16220,16220,16220,16220,0
20240110,193800,548308614960,16220,16220,16220,16220,0
20240110,193700,548308614960,16220,16220,16220,16220,0
20240110,193600,548308614960,16220,16220,16220,16220,0
20240110,193500,548308614960,16220,16220,16220,16220,0
20240110,193400,548308614960,16220,16220,16220,16220,0
20240110,193300,548308614960,16220,16220,16220,16220,0
20240110,193200,548308614960,16220,16220,16220,16220,0
20240110,193100,548308614960,16220,16220,16220,16220,0
20240110,193000,548308614960,16220,16220,16220,16220,0
20240110,192900,548308614960,16220,16220,16220,16220,0
20240110,192800,548308614960,16220,16220,16220,16220,0
20240110,192700,548308614960,16220,16220,16220,16220,0
20240110,192600,548308614960,16220,16220,16220,16220,0
20240110,192500,548308614960,16220,16220,16220,16220,0
20240110,192400,548308614960,16220,16220,16220,16220,0
20240110,192300,548308614960,16220,16220,16220,16220,0
20240110,192200,548308614960,16220,16220,16220,16220,0
20240110,192100,548308614960,16220,16220,16220,16220,0
20240110,192000,548308614960,16220,16220,16220,16220,0
20240110,191900,548308614960,16220,16220,16220,16220,0
20240110,191800,548308614960,16220,16220,16220,16220,0
20240110,191700,548308614960,16220,16220,16220,16220,0
20240110,191600,548308614960,16220,16220,16220,16220,0
20240110,191500,548308614960,16220,16220,16220,16220,0
20240110,191400,548308614960,16220,16220,16220,16220,0
20240110,191300,548308614960,16220,16220,16220,16220,0
20240110,191200,548308614960,16220,16220,16220,16220,37743
20240110,191100,548308614960,16220,16220,16220,16220,0
20240110,191000,548308614960,16220,16220,16220,16220,0
20240110,190900,548308614960,16220,16220,16220,16220,0
20240110,190800,548308614960,16220,16220,16220,16220,0
20240110,190700,548308614960,16220,16220,16220,16220,0
20240110,190600,548308614960,16220,16220,16220,16220,0
20240110,190500,548308614960,16220,16220,16220,16220,0
20240110,190400,548308614960,16220,16220,16220,16220,0
20240110,190300,548308614960,16220,16220,16220,16220,0
20240110,190200,548308614960,16220,16220,16220,16220,0
20240110,190100,548308614960,16220,16220,16220,16220,0
20240110,190000,548308614960,16220,16220,16220,16220,0
20240110,185900,548308614960,16220,16220,16220,16220,0
20240110,185800,548308614960,16220,16220,16220,16220,0
20240110,185700,548308614960,16220,16220,16220,16220,0
20240110,185600,548308614960,16220,16220,16220,16220,0
20240110,185500,548308614960,16220,16220,16220,16220,0
20240110,185400,548308614960,16220,16220,16220,16220,0
20240110,185300,548308614960,16220,16220,16220,16220,0
20240110,185200,548308614960,16220,16220,16220,16220,0
20240110,185100,548308614960,16220,16220,16220,16220,0
20240110,185000,548308614960,16220,16220,16220,16220,0
20240110,184900,548308614960,16220,16220,16220,16220,0
20240110,184800,548308614960,16220,16220,16220,16220,0
20240110,184700,548308614960,16220,16220,16220,16220,0
20240110,184600,548308614960,16220,16220,16220,16220,0
20240110,184500,548308614960,16220,16220,16220,16220,0
20240110,184400,548308614960,16220,16220,16220,16220,0
20240110,184300,548308614960,16220,16220,16220,16220,0
20240110,184200,548308614960,16220,16220,16220,16220,37743
20240110,184100,548308614960,16220,16220,16220,16220,0
20240110,184000,548308614960,16220,16220,16220,16220,0
20240110,183900,548308614960,16220,16220,16220,16220,0
20240110,183800,548308614960,16220,16220,16220,16220,0
20240110,183700,548308614960,16220,16220,16220,16220,0
20240110,183600,548308614960,16220,16220,16220,16220,0
20240110,183500,548308614960,16220,16220,16220,16220,0
20240110,183400,548308614960,16220,16220,16220,16220,0
20240110,183300,548308614960,16220,16220,16220,16220,0
20240110,183200,548308614960,16220,16220,16220,16220,0
20240110,183100,548308614960,16220,16220,16220,16220,0
20240110,183000,548308614960,16220,16220,16220,16220,0
20240110,182900,548308614960,16220,16220,16220,16220,0
20240110,182800,548308614960,16220,16220,16220,16220,0
20240110,182700,548308614960,16220,16220,16220,16220,0
20240110,182600,548308614960,16220,16220,16220,16220,0
20240110,182500,548308614960,16220,16220,16220,16220,0
20240110,182400,548308614960,16220,16220,16220,16220,0
20240110,182300,548308614960,16220,16220,16220,16220,0
20240110,182200,548308614960,16220,16220,16220,16220,0
20240110,182100,548308614960,16220,16220,16220,16220,0
20240110,182000,548308614960,16220,16220,16220,16220,0
20240110,181900,548308614960,16220,16220,16220,16220,0
20240110,181800,548308614960,16220,16220,16220,16220,0
20240110,181700,548308614960,16220,16220,16220,16220,0
20240110,181600,548308614960,16220,16220,16220,16220,0
20240110,181500,548308614960,16220,16220,16220,16220,0
20240110,181400,548308614960,16220,16220,16220,16220,0
20240110,181300,548308614960,16220,16220,16220,16220,0
20240110,181200,548308614960,16220,16220,16220,16220,37743
20240110,181100,548308614960,16220,16220,16220,16220,0
20240110,181000,548308614960,16220,16220,16220,16220,0
20240110,180900,548308614960,16220,16220,16220,16220,0
20240110,180800,548308614960,16220,16220,16220,16220,0
20240110,180700,548308614960,16220,16220,16220,16220,0
20240110,180600,548308614960,16220,16220,16220,16220,0
20240110,180500,548308614960,16220,16220,16220,16220,0
20240110,180400,548308614960,16220,16220,16220,16220,0
20240110,180300,548308614960,16220,16220,16220,16220,0
20240110,180200,548308614960,16220,16220,16220,16220,0
20240110,180100,548308614960,16220,16220,16220,16220,0
20240110,180000,548308614960,16220,16220,16220,16220,0
20240110,175900,548308614960,16220,16220,16220,16220,0
20240110,175800,548308614960,16220,16220,16220,16220,0
20240110,175700,548308614960,16220,16220,16220,16220,0
20240110,175600,548308614960,16220,16220,16220,16220,0
20240110,175500,548308614960,16220,16220,16220,16220,0
20240110,175400,548308614960,16220,16220,16220,16220,0
20240110,175300,548308614960,16220,16220,16220,16220,0
20240110,175200,548308614960,16220,16220,16220,16220,0
20240110,175100,548308614960,16220,16220,16220,16220,0
20240110,175000,548308614960,16220,16220,16220,16220,0
20240110,174900,548308614960,16220,16220,16220,16220,0
20240110,174800,548308614960,16220,16220,16220,16220,0
20240110,174700,548308614960,16220,16220,16220,16220,0
20240110,174600,548308614960,16220,16220,16220,16220,0
20240110,174500,548308614960,16220,16220,16220,16220,0
20240110,174400,548308614960,16220,16220,16220,16220,0
20240110,174300,548308614960,16220,16220,16220,16220,0
20240110,174200,548308614960,16220,16220,16220,16220,37743
20240110,174100,548308614960,16220,16220,16220,16220,0
20240110,174000,548308614960,16220,16220,16220,16220,0
20240110,173900,548308614960,16220,16220,16220,16220,0
20240110,173800,548308614960,16220,16220,16220,16220,0
20240110,173700,548308614960,16220,16220,16220,16220,0
20240110,173600,548308614960,16220,16220,16220,16220,0
20240110,173500,548308614960,16220,16220,16220,16220,0
20240110,173400,548308614960,16220,16220,16220,16220,0
20240110,173300,548308614960,16220,16220,16220,16220,0
20240110,173200,548308614960,16220,16220,16220,16220,0
20240110,173100,548308614960,16220,16220,16220,16220,0
20240110,173000,548308614960,16220,16220,16220,16220,0
20240110,172900,548308614960,16220,16220,16220,16220,0
20240110,172800,548308614960,16220,16220,16220,16220,0
20240110,172700,548308614960,16220,16220,16220,16220,0
20240110,172600,548308614960,16220,16220,16220,16220,0
20240110,172500,548308614960,16220,16220,16220,16220,0
20240110,172400,548308614960,16220,16220,16220,16220,0
20240110,172300,548308614960,16220,16220,16220,16220,0
20240110,172200,548308614960,16220,16220,16220,16220,0
20240110,172100,548308614960,16220,16220,16220,16220,0
20240110,172000,548308614960,16220,16220,16220,16220,0
20240110,171900,548308614960,16220,16220,16220,16220,0
20240110,171800,548308614960,16220,16220,16220,16220,0
20240110,171700,548308614960,16220,16220,16220,16220,0
20240110,171600,548308614960,16220,16220,16220,16220,0
20240110,171500,548308614960,16220,16220,16220,16220,0
20240110,171400,548308614960,16220,16220,16220,16220,0
20240110,171300,548308614960,16220,16220,16220,16220,0
20240110,171200,548308614960,16220,16220,16220,16220,37743
20240110,171100,548308614960,16220,16220,16220,16220,0
20240110,171000,548308614960,16220,16220,16220,16220,0
20240110,170900,548308614960,16220,16220,16220,16220,0
20240110,170800,548308614960,16220,16220,16220,16220,0
20240110,170700,548308614960,16220,16220,16220,16220,0
20240110,170600,548308614960,16220,16220,16220,16220,0
20240110,170500,548308614960,16220,16220,16220,16220,0
20240110,170400,548308614960,16220,16220,16220,16220,0
20240110,170300,548308614960,16220,16220,16220,16220,0
20240110,170200,548308614960,16220,16220,16220,16220,0
20240110,170100,548308614960,16220,16220,16220,16220,0
20240110,170000,548308614960,16220,16220,16220,16220,0
20240110,165900,548308614960,16220,16220,16220,16220,0
20240110,165800,548308614960,16220,16220,16220,16220,0
20240110,165700,548308614960,16220,16220,16220,16220,0
20240110,165600,548308614960,16220,16220,16220,16220,0
20240110,165500,548308614960,16220,16220,16220,16220,0
20240110,165400,548308614960,16220,16220,16220,16220,0
20240110,165300,548308614960,16220,16220,16220,16220,0
20240110,165200,548308614960,16220,16220,16220,16220,0
20240110,165100,548308614960,16220,16220,16220,16220,0
20240110,165000,548308614960,16220,16220,16220,16220,0
20240110,164900,548308614960,16220,16220,16220,16220,0
20240110,164800,548308614960,16220,16220,16220,16220,0
20240110,164700,548308614960,16220,16220,16220,16220,0
20240110,164600,548308614960,16220,16220,16220,16220,0
20240110,164500,548308614960,16220,16220,16220,16220,0
20240110,164400,548308614960,16220,16220,16220,16220,0
20240110,164300,548308614960,16220,16220,16220,16220,0
20240110,164200,548308614960,16220,16220,16220,16220,37743
20240110,164100,548308614960,16220,16220,16220,16220,0
20240110,164000,548308614960,16220,16220,16220,16220,0
20240110,163900,548308614960,16220,16220,16220,16220,0
20240110,163800,548308614960,16220,16220,16220,16220,0
20240110,163700,548308614960,16220,16220,16220,16220,0
20240110,163600,548308614960,16220,16220,16220,16220,0
20240110,163500,548308614960,16220,16220,16220,16220,0
20240110,163400,548308614960,16220,16220,16220,16220,0
20240110,163300,548308614960,16220,16220,16220,16220,0
20240110,163200,548308614960,16220,16220,16220,16220,0
20240110,163100,548308614960,16220,16220,16220,16220,0
20240110,163000,548308614960,16220,16220,16220,16220,0
20240110,162900,548308614960,16220,16220,16220,16220,0
20240110,162800,548308614960,16220,16220,16220,16220,0
20240110,162700,548308614960,16220,16220,16220,16220,0
20240110,162600,548308614960,16220,16220,16220,16220,0
20240110,162500,548308614960,16220,16220,16220,16220,0
20240110,162400,548308614960,16220,16220,16220,16220,0
20240110,162300,548308614960,16220,16220,16220,16220,0
20240110,162200,548308614960,16220,16220,16220,16220,0
20240110,162100,548308614960,16220,16220,16220,16220,0
20240110,162000,548308614960,16220,16220,16220,16220,0
20240110,161900,548308614960,16220,16220,16220,16220,0
20240110,161800,548308614960,16220,16220,16220,16220,0
20240110,161700,548308614960,16220,16220,16220,16220,0
20240110,161600,548308614960,16220,16220,16220,16220,0
20240110,161500,548308614960,16220,16220,16220,16220,0
20240110,161400,548308614960,16220,16220,16220,16220,0
20240110,161300,548308614960,16220,16220,16220,16220,0
20240110,161200,548308614960,16220,16220,16220,16220,37743
20240110,161100,548308614960,16220,16220,16220,16220,0
20240110,161000,548308614960,16220,16220,16220,16220,0
20240110,160900,548308614960,16220,16220,16220,16220,0
20240110,160800,548308614960,16220,16220,16220,16220,0
20240110,160700,548308614960,16220,16220,16220,16220,0
20240110,160600,548308614960,16220,16220,16220,16220,0
20240110,160500,548308614960,16220,16220,16220,16220,0
20240110,160400,548308614960,16220,16220,16220,16220,0
20240110,160300,548308614960,16220,16220,16220,16220,0
20240110,160200,548308614960,16220,16220,16220,16220,0
20240110,160100,548308614960,16220,16220,16220,16220,0
20240110,160000,548308614960,16220,16220,16220,16220,0
20240110,155900,548308614960,16220,16220,16220,16220,0
20240110,155800,548308614960,16220,16220,16220,16220,0
20240110,155700,548308614960,16220,16220,16220,16220,0
20240110,155600,548308614960,16220,16220,16220,16220,0
20240110,155500,548308614960,16220,16220,16220,16220,0
20240110,155400,548308614960,16220,16220,16220,16220,0
20240110,155300,548308614960,16220,16220,16220,16220,0
20240110,155200,548308614960,16220,16220,16220,16220,0
20240110,155100,548308614960,16220,16220,16220,16220,0
20240110,155000,548308614960,16220,16220,16220,16220,0
20240110,154900,548308614960,16220,16220,16220,16220,0
20240110,154800,548308614960,16220,16220,16220,16220,0
20240110,154700,548308614960,16220,16220,16220,16220,0
20240110,154600,548308614960,16220,16220,16220,16220,0
20240110,154500,548308614960,16220,16220,16220,16220,0
20240110,154400,548308614960,16220,16220,16220,16220,0
20240110,154300,548308614960,16220,16220,16220,16220,0
20240110,154200,548308614960,16220,16220,16220,16220,37743
20240110,154100,548308614960,16220,16220,16220,16220,0
20240110,154000,548308614960,16220,16220,16220,16220,0
20240110,153900,548308614960,16220,16220,16220,16220,0
20240110,153800,548308614960,16220,16220,16220,16220,0
20240110,153700,548308614960,16220,16220,16220,16220,0
20240110,153600,548308614960,16220,16220,16220,16220,0
20240110,153500,548308614960,16220,16220,16220,16220,0
20240110,153400,548308614960,16220,16220,16220,16220,0
20240110,153300,548308614960,16220,16220,16220,16220,0
20240110,153200,548308614960,16220,16220,16220,16220,0
20240110,153100,548308614960,16220,16220,16220,16220,0
20240110,153000,548308614960,16220,16220,16220,16220,37743
20240110,152900,547696423500,16220,16220,16220,16220,0
20240110,152800,547696423500,16220,16220,16220,16220,0
20240110,152700,547696423500,16220,16220,16220,16220,0
20240110,152600,547696423500,16220,16220,16220,16220,0
20240110,152500,547696423500,16220,16220,16220,16220,0
20240110,152400,547696423500,16220,16220,16220,16220,0
20240110,152300,547696423500,16220,16220,16220,16220,0
20240110,152200,547696423500,16220,16220,16220,16220,0
20240110,152100,547696423500,16220,16220,16220,16220,0
20240110,152000,547696423500,16220,16220,16220,16220,0
20240110,151900,547696423500,16220,16220,16220,16220,6066
20240110,151800,547598032980,16220,16220,16220,16220,915
20240110,151700,547583191680,16220,16220,16220,16220,5567
20240110,151600,547492894940,16220,16220,16220,16210,55755
20240110,151500,546588558510,16220,16160,16220,16160,101712
20240110,151400,544940399000,16160,16180,16200,16160,39733
20240110,151300,544297625880,16190,16150,16190,16130,52081
20240110,151200,543456086350,16130,16100,16150,16060,57769
20240110,151100,542526080290,16100,16220,16220,15940,351071
20240110,151000,536855886950,16220,16110,16220,16060,194176
20240110,150900,533710865560,16110,16100,16160,16090,43594
20240110,150800,533007982420,16100,16080,16110,16040,40647
20240110,150700,532354486470,16070,16080,16100,16010,26815
20240110,150600,531923892680,16090,16010,16100,16010,31726
20240110,150500,531414197560,16030,16090,16120,15940,86111
20240110,150400,530034327740,16100,16040,16100,16010,29580
20240110,150300,529559046690,16040,16110,16150,16030,40598
20240110,150200,528905789930,16100,16140,16170,16010,61232
20240110,150100,527920668230,16170,16060,16170,16050,62634
20240110,150000,526912565070,16050,15940,16190,15940,99025
20240110,145900,525323130420,15950,15820,15950,15600,198806
20240110,145800,522177155650,15800,16220,16220,15490,410138
20240110,145700,515610357360,16220,16220,16220,16220,1248
20240110,145600,515590114800,16220,16220,16220,16220,5368
20240110,145500,515503045840,16220,16220,16220,16220,9303
20240110,145400,515352151180,16220,16220,16220,16220,11682
20240110,145300,515162669140,16220,16220,16220,16220,17203
20240110,145200,514883636480,16220,16170,16220,16150,163489
20240110,145100,512232977510,16170,16060,16220,16040,186920
20240110,145000,509210104840,16080,16020,16220,16000,674294
20240110,144900,498290111150,16030,15970,16040,15970,45617
20240110,144800,497559824120,15970,16000,16030,15970,27014
20240110,144700,497127585670,16000,15950,16010,15940,11995
20240110,144600,496935917250,15940,16020,16030,15910,23663
20240110,144500,496558506490,16010,16040,16050,16010,19311
20240110,144400,496248875300,16040,15960,16050,15950,25606
20240110,144300,495839212250,15960,15940,15970,15900,35400
20240110,144200,495275147510,15930,16030,16040,15930,48436
20240110,144100,494499999610,16040,16040,16080,16010,34822
20240110,144000,493941462060,16040,16000,16090,16000,49989
20240110,143900,493138835940,16020,15940,16120,15930,176316
20240110,143800,490309712430,15940,15900,15940,15890,21741
20240110,143700,489963920200,15900,15910,15930,15880,21419
20240110,143600,489623340600,15910,15910,15980,15890,84641
20240110,143500,488274136000,15910,15800,15910,15800,27503
20240110,143400,487837955910,15810,15810,15830,15790,13625
20240110,143300,487622609830,15810,15860,15870,15780,26377
20240110,143200,487205866300,15850,15840,15880,15800,20942
20240110,143100,486874092900,15840,15890,15900,15750,65062
20240110,143000,485842471640,15890,15870,15890,15830,35968
20240110,142900,485271440140,15860,15760,15900,15740,30771
20240110,142800,484784477410,15730,15860,15860,15730,47114
20240110,142700,484039988250,15860,15690,15890,15660,79726
20240110,142600,482780866270,15710,15640,15710,15630,18594
20240110,142500,482489566700,15640,15660,15660,15600,24836
20240110,142400,482101548640,15660,15700,15700,15630,13153
20240110,142300,481895522100,15700,15690,15710,15670,20437
20240110,142200,481574891570,15670,15720,15730,15640,19133
20240110,142100,481274632210,15720,15640,15740,15630,23639
20240110,142000,480903647250,15630,15590,15670,15590,21786
20240110,141900,480562974260,15600,15650,15660,15580,20485
20240110,141800,480243154700,15660,15610,15680,15600,16742
20240110,141700,479981190140,15610,15700,15700,15540,37247
20240110,141600,479399052730,15690,15720,15770,15680,41908
20240110,141500,478740269580,15720,15610,15740,15600,61350
20240110,141400,477778103320,15610,15600,15620,15490,103458
20240110,141300,476169002200,15610,15450,15610,15440,87625
20240110,141200,474806413320,15450,15460,15480,15160,138727
20240110,141100,472678425200,15470,15840,15840,15200,207353
20240110,141000,469454066440,15830,15870,15890,15830,21235
20240110,140900,469117441170,15870,15900,15900,15850,20391
20240110,140800,468793727510,15890,15960,15960,15880,24615
20240110,140700,468402114000,15950,15980,15990,15940,19214
20240110,140600,468095524010,15990,15840,15990,15840,33754
20240110,140500,467557947720,15850,15860,15870,15840,24181
20240110,140400,467174594010,15850,15920,15930,15850,21259
20240110,140300,466837009890,15920,15900,15950,15890,21429
20240110,140200,466496237200,15900,15870,15950,15860,25825
20240110,140100,466085802550,15860,15880,15890,15810,72914
20240110,140000,464930211610,15880,15930,15950,15880,68535
20240110,135900,463840109230,15940,15980,16000,15930,33930
20240110,135800,463298413320,15980,16010,16020,15970,34254
20240110,135700,462750745640,16020,16010,16070,15980,61116
20240110,135600,461771381760,16000,15960,16070,15960,77443
20240110,135500,460531522830,15960,15950,16000,15940,63343
20240110,135400,459519247250,15960,15900,15960,15880,41856
20240110,135300,458852730700,15880,15910,15920,15880,43440
20240110,135200,458162246370,15920,15930,15960,15900,68191
20240110,135100,457075934070,15920,15860,15930,15850,31412
20240110,135000,456576670580,15850,15850,15890,15830,76966
20240110,134900,455356166830,15850,15830,15910,15800,126022
20240110,134800,453358382170,15840,16030,16220,15790,1348078
20240110,134700,431562547430,16030,15910,16100,15900,159709
20240110,134600,429006272500,15910,15860,15970,15850,76669
20240110,134500,427785451670,15860,15870,15880,15840,30387
20240110,134400,427303614290,15870,15920,15930,15860,44628
20240110,134300,426594456830,15930,15770,15950,15750,93483
20240110,134200,425110962340,15760,15860,15880,15760,94824
20240110,134100,423611916970,15850,15900,15920,15850,62374
20240110,134000,422620784910,15910,15990,16000,15850,108210
20240110,133900,420898607120,16000,15850,16070,15840,291317
20240110,133800,416247783140,15850,15860,15860,15750,155948
20240110,133700,413781596930,15860,15890,15920,15830,154589
20240110,133600,411327118150,16000,16000,16000,16000,0
20240110,133500,411327118150,16000,15670,16000,15650,276279
20240110,133400,406947629190,15670,15580,15710,15560,120702
20240110,133300,405058179840,15580,15590,15640,15570,99256
20240110,133200,403509623610,15580,15700,15730,15520,140421
20240110,133100,401315174300,15700,15690,15740,15660,137237
20240110,133000,399159903560,15680,15720,15800,15650,241585
20240110,132900,395358972310,15720,15690,15750,15630,139556
20240110,132800,393168579190,15700,15550,15740,15540,243248
20240110,132700,389358007810,15550,15390,15550,15370,220607
20240110,132600,385943253240,15390,15250,15450,15250,178034
20240110,132500,383201748420,15260,15370,15430,15250,145842
20240110,132400,380964939640,15380,15280,15400,15230,175804
20240110,132300,378274980060,15280,15100,15360,15080,299865
20240110,132200,373695676540,15100,14960,15100,14940,109573
20240110,132100,372048605560,14960,14820,15040,14810,140764
20240110,132000,369942598730,14820,14790,14840,14780,12510
20240110,131900,369757340610,14790,14800,14800,14770,7910
20240110,131800,369640332860,14820,14780,14820,14760,14011
20240110,131700,369433328660,14780,14840,14860,14770,19508
20240110,131600,369144388190,14840,14790,14860,14780,15535
20240110,131500,368914037150,14780,14840,14840,14770,23234
20240110,131400,368569926630,14840,14720,14900,14710,56555
20240110,131300,367732478150,14720,14740,14740,14700,6467
20240110,131200,367637308090,14740,14760,14760,14710,5405
20240110,131100,367557657840,14760,14710,14770,14700,7946
20240110,131000,367440597500,14700,14720,14730,14670,10419
20240110,130900,367287555660,14710,14740,14760,14670,21598
20240110,130800,366969927480,14740,14780,14790,14740,16844
20240110,130700,366721268200,14770,14730,14820,14730,14561
20240110,130600,366505956570,14740,14780,14790,14720,10991
20240110,130500,366343888260,14770,14690,14810,14680,21770
20240110,130400,366022384590,14700,14710,14710,14660,13425
20240110,130300,365825321000,14690,14750,14760,14650,33393
20240110,130200,365334491920,14750,14790,14800,14730,15744
20240110,130100,365102192790,14790,14850,14860,14720,44474
20240110,130000,364444163780,14840,14930,14940,14830,53836
20240110,125900,363643279860,14940,14860,14970,14840,111859
20240110,125800,361974255800,14850,14660,14910,14660,84038
20240110,125700,360729664590,14650,14650,14680,14650,7287
20240110,125600,360622845900,14660,14650,14660,14630,5655
20240110,125500,360540017470,14650,14630,14650,14620,9318
20240110,125400,360403687060,14640,14640,14640,14610,9076
20240110,125300,360270948160,14630,14710,14710,14620,19819
20240110,125200,359980241370,14710,14730,14740,14700,11247
20240110,125100,359814632370,14730,14730,14770,14700,11295
20240110,125000,359648123710,14740,14670,14740,14650,8182
20240110,124900,359527936800,14680,14760,14770,14660,22165
20240110,124800,359201679940,14750,14780,14820,14730,26357
20240110,124700,358812188290,14790,14700,14800,14700,30565
20240110,124600,358360839020,14700,14630,14710,14620,25321
20240110,124500,357989209360,14630,14650,14650,14620,6111
20240110,124400,357899816330,14650,14610,14670,14570,10669
20240110,124300,357743717820,14620,14560,14630,14550,8963
20240110,124200,357613020640,14560,14540,14590,14500,24526
20240110,124100,357257005770,14530,14600,14630,14520,19009
20240110,124000,356980219670,14610,14700,14700,14600,26072
20240110,123900,356599046460,14690,14620,14700,14610,16049
20240110,123800,356363839190,14610,14620,14640,14610,6676
20240110,123700,356266204770,14630,14600,14650,14590,24351
20240110,123600,355910350410,14600,14560,14600,14560,36519
20240110,123500,355377568170,14570,14650,14670,14560,28390
20240110,123400,354962919000,14670,14620,14720,14620,17609
20240110,123300,354704480210,14640,14700,14700,14600,20624
20240110,123200,354402581840,14700,14740,14750,14690,13411
20240110,123100,354205286580,14750,14710,14780,14710,8057
20240110,123000,354086537180,14710,14760,14760,14700,27676
20240110,122900,353678391380,14760,14670,14790,14670,16550
20240110,122800,353434755650,14670,14770,14780,14650,38570
20240110,122700,352867384860,14770,14850,14880,14740,31614
20240110,122600,352399636980,14880,14780,14900,14770,41577
20240110,122500,351782445490,14770,14760,14790,14740,16445
20240110,122400,351539745800,14750,14820,14840,14740,38288
20240110,122300,350973657500,14820,14690,14830,14690,49456
20240110,122200,350244142040,14700,14700,14740,14650,36235
20240110,122100,349711438220,14700,14670,14730,14630,47062
20240110,122000,349020409300,14680,14560,14700,14530,32614
20240110,121900,348543360930,14560,14510,14570,14500,8058
20240110,121800,348426249930,14510,14490,14530,14480,14774
20240110,121700,348211956750,14480,14530,14530,14470,16674
20240110,121600,347970275950,14530,14520,14550,14470,38769
20240110,121500,347407796900,14530,14510,14610,14500,55993
20240110,121400,346593179370,14510,14450,14530,14420,50835
20240110,121300,345857415210,14430,14570,14590,14370,87327
20240110,121200,344594613440,14560,14730,14740,14500,94719
20240110,121100,343212041290,14730,14730,14780,14710,10985
20240110,121000,343050187330,14730,14770,14780,14720,13733
20240110,120900,342847657380,14770,14830,14830,14770,6183
20240110,120800,342756223290,14830,14820,14840,14810,6702
20240110,120700,342656885730,14820,14790,14860,14790,5513
20240110,120600,342575196920,14800,14760,14800,14750,12324
20240110,120500,342393102710,14760,14730,14780,14720,8378
20240110,120400,342269518620,14780,14880,14890,14720,23675
20240110,120300,341919366670,14880,14910,14930,14860,18306
20240110,120200,341646800770,14920,14860,14930,14850,48109
20240110,120100,340930155730,14870,14840,14890,14840,34165
20240110,120000,340422208420,14830,14760,14840,14760,10581
20240110,115900,340265672000,14760,14710,14770,14700,27391
20240110,115800,339862597280,14710,14810,14810,14710,10778
20240110,115700,339703579010,14810,14780,14830,14700,32889
20240110,115600,339218350980,14770,14830,14850,14770,18587
20240110,115500,338942996110,14830,14740,14830,14730,22739
20240110,115400,338606812440,14740,14780,14800,14720,17395
20240110,115300,338350173890,14770,14810,14820,14660,80531
20240110,115200,337163146650,14820,14860,14900,14810,35910
20240110,115100,336629949370,14860,14850,14920,14830,15355
20240110,115000,336401480260,14870,14890,14890,14830,42364
20240110,114900,335772112720,14890,14930,14960,14830,71225
20240110,114800,334712155080,14930,14920,14930,14880,34246
20240110,114700,334201733850,14930,14970,14980,14900,39613
20240110,114600,333609933720,14980,15090,15100,14970,58318
20240110,114500,332731772190,15100,15000,15170,15000,170284
20240110,114400,330160815320,15010,14990,15010,14970,59308
20240110,114300,329271515390,14990,14920,15010,14910,47876
20240110,114200,328554000160,14920,14930,15000,14890,56473
20240110,114100,327709457800,14930,14960,14960,14870,40066
20240110,114000,327112106190,14960,15000,15000,14910,53044
20240110,113900,326318715640,15000,14930,15080,14900,162186
20240110,113800,323887539790,14920,14710,14940,14710,67352
20240110,113700,322887023690,14730,14710,14770,14700,27569
20240110,113600,322481256980,14710,14780,14790,14690,50884
20240110,113500,321731565670,14770,14770,14800,14750,26000
20240110,113400,321347503340,14770,14800,14870,14770,32451
20240110,113300,320866263670,14800,14780,14890,14770,60205
20240110,113200,319972123520,14780,14810,14940,14760,99658
20240110,113100,318492589090,14810,14940,14970,14780,158074
20240110,113000,316142575630,14940,14590,15030,14550,175381
20240110,112900,313548118310,14560,14470,14620,14450,131380
20240110,112800,311635638190,14470,14420,14490,14330,146249
20240110,112700,309530416090,14410,14550,14600,14360,228605
20240110,112600,306217712740,14600,14600,14600,14600,0
20240110,112500,306217712740,14600,14630,14630,14600,53342
20240110,112400,305438538600,14630,14660,14670,14630,156468
20240110,112300,303146956470,14660,14700,14700,14650,38688
20240110,112200,302579722830,14700,14660,14700,14650,43900
20240110,112100,301935835210,14670,14690,14700,14650,44822
20240110,112000,301278617390,14690,14690,14710,14650,57922
20240110,111900,300428579010,14690,14750,14750,14690,20866
20240110,111800,300121358480,14730,14750,14760,14700,22842
20240110,111700,299784987200,14750,14700,14790,14660,85363
20240110,111600,298530634300,14700,14780,14790,14700,67628
20240110,111500,297534323750,14790,14840,14850,14780,15767
20240110,111400,297300817950,14850,14810,14850,14770,31195
20240110,111300,296838620770,14810,14880,14900,14730,61062
20240110,111200,295935621480,14880,14930,14990,14870,29760
20240110,111100,295491615770,14940,14970,15010,14870,28775
20240110,111000,295061661800,14990,14860,15000,14840,64677
20240110,110900,294095195920,14820,14880,14900,14720,93842
20240110,110800,292705075180,14880,14820,14930,14740,79452
20240110,110700,291526497690,14810,14850,14890,14680,170189
20240110,110600,289015002870,14850,15070,15070,14800,128973
20240110,110500,287088429950,15050,15100,15100,15050,20038
20240110,110400,286786523560,15100,15050,15100,15000,89336
20240110,110300,285445204190,15050,15180,15200,15040,89234
20240110,110200,284096757080,15170,15230,15230,15170,21136
20240110,110100,283775778760,15240,15180,15250,15170,20938
20240110,110000,283457565840,15170,15170,15190,15160,7276
20240110,105900,283347184000,15170,15150,15200,15150,28222
20240110,105800,282919144900,15150,15240,15240,15130,47486
20240110,105700,282198503670,15240,15320,15320,15230,14763
20240110,105600,281972826490,15320,15240,15320,15220,23992
20240110,105500,281606338820,15240,15210,15260,15180,19024
20240110,105400,281316911350,15210,15160,15210,15160,14363
20240110,105300,281098711790,15160,15140,15200,15130,16478
20240110,105200,280849162800,15150,15220,15220,15110,36740
20240110,105100,280292562550,15200,15210,15230,15200,14358
20240110,105000,280074138990,15210,15220,15230,15170,21315
20240110,104900,279750273110,15230,15140,15260,15120,46102
20240110,104800,279050129810,15130,15310,15320,15110,57261
20240110,104700,278179709610,15310,15280,15330,15250,19607
20240110,104600,277879947200,15280,15270,15320,15260,13401
20240110,104500,277675047780,15270,15330,15350,15210,46338
20240110,104400,276967288770,15330,15380,15380,15300,36801
20240110,104300,276402999100,15370,15400,15400,15370,11260
20240110,104200,276229779260,15380,15370,15450,15360,21999
20240110,104100,275891037320,15360,15410,15440,15340,26052
20240110,104000,275490554480,15410,15450,15480,15390,49872
20240110,103900,274721908850,15450,15490,15490,15390,79981
20240110,103800,273486534540,15490,15420,15490,15410,67627
20240110,103700,272441344190,15420,15340,15440,15340,67559
20240110,103600,271401823840,15340,15360,15360,15300,23261
20240110,103500,271044894920,15350,15290,15380,15290,57971
20240110,103400,270155677650,15290,15300,15300,15280,16345
20240110,103300,269905716890,15300,15280,15300,15260,30990
20240110,103200,269432171500,15280,15300,15310,15210,25022
20240110,103100,269049954930,15300,15370,15370,15250,46053
20240110,103000,268344118330,15370,15230,15370,15230,61260
20240110,102900,267407298550,15230,15170,15230,15140,26857
20240110,102800,266999658660,15170,15170,15210,15150,14662
20240110,102700,266777031550,15170,15110,15170,15100,15373
20240110,102600,266544577700,15110,15190,15200,15070,39988
20240110,102500,265940057970,15200,15230,15250,15170,28221
20240110,102400,265510781620,15240,15250,15260,15200,25337
20240110,102300,265125216970,15240,15290,15310,15200,25513
20240110,102200,264735563310,15300,15210,15330,15200,53965
20240110,102100,263910240710,15210,15110,15220,15100,25867
20240110,102000,263518301260,15110,15090,15140,15080,32410
20240110,101900,263028622830,15090,15090,15100,15000,66459
20240110,101800,262029206500,15080,15160,15180,15080,40429
20240110,101700,261417514740,15170,15150,15180,15140,36691
20240110,101600,260861391570,15150,15120,15160,15100,60754
20240110,101500,259942199460,15100,15170,15170,15000,139404
20240110,101400,257842118730,15160,15230,15240,15140,44606
20240110,101300,257164485040,15230,15180,15250,15170,29804
20240110,101200,256711062360,15180,15300,15310,15170,44324
20240110,101100,256035867010,15310,15370,15370,15300,27888
20240110,101000,255608059470,15370,15380,15410,15330,42740
20240110,100900,254950859210,15380,15340,15380,15310,37079
20240110,100800,254382258030,15340,15220,15380,15210,51598
20240110,100700,253593615280,15220,15240,15240,15120,68528
20240110,100600,252554214560,15230,15150,15300,15150,65703
20240110,100500,251553881970,15150,15270,15390,15100,118145
20240110,100400,249753732940,15280,15420,15450,15270,63848
20240110,100300,248772410020,15420,15470,15490,15400,29321
20240110,100200,248319766340,15490,15500,15510,15450,27567
20240110,100100,247893058720,15500,15390,15530,15370,46793
20240110,100000,247168873190,15370,15300,15480,15290,63865
20240110,095900,246185926420,15300,15510,15560,15260,150468
20240110,095800,243867731720,15510,15630,15650,15500,69927
20240110,095700,242780420610,15620,15670,15700,15590,53694
20240110,095600,241939385360,15670,15610,15680,15550,70539
20240110,095500,240838999800,15610,15590,15740,15570,82123
20240110,095400,239553870440,15600,15790,15830,15510,164471
20240110,095300,236977170950,15790,15710,15800,15650,131677
20240110,095200,234905910950,15720,15640,15840,15600,193222
20240110,095100,231868956650,15650,15610,15670,15510,87575
20240110,095000,230504388540,15610,15670,15680,15500,106487
20240110,094900,228846972950,15680,15560,15720,15450,311113
20240110,094800,223986595930,15540,15250,15560,15250,146017
20240110,094700,221732972010,15250,15240,15260,15130,83278
20240110,094600,220468104910,15250,15370,15370,15170,136841
20240110,094500,218382208150,15370,15370,15400,15310,70859
20240110,094400,217294211230,15380,15520,15530,15350,127854
20240110,094300,215320930450,15520,15360,15560,15340,232047
20240110,094200,211731650320,15370,15270,15410,15260,202934
20240110,094100,208619153520,15260,15170,15290,15160,76648
20240110,094000,207451076290,15200,15180,15240,15110,100982
20240110,093900,205916502130,15180,15150,15230,15110,102259
20240110,093800,204363139520,15130,15160,15160,15080,70048
20240110,093700,203303398370,15160,14990,15160,14980,86702
20240110,093600,201995384170,14980,15000,15050,14870,83349
20240110,093500,200748277870,15010,15050,15170,14940,197367
20240110,093400,197772106790,15050,14870,15070,14820,172505
20240110,093300,195190319480,14890,14800,14890,14660,197846
20240110,093200,192273063990,14800,14760,14860,14680,243680
20240110,093100,188675603910,14760,15050,15070,14760,294877
20240110,093000,184276659400,15050,15270,15290,15030,144467
20240110,092900,182088872600,15230,15260,15340,15200,112908
20240110,092800,180364773990,15230,15240,15270,15150,174746
20240110,092700,177709080180,15240,15030,15260,15020,176678
20240110,092600,175034402860,15030,15500,15500,14920,397172
20240110,092500,169012969460,15500,15350,15540,15350,236517
20240110,092400,165355218710,15350,15310,15450,15260,190105
20240110,092300,162437417700,15310,15400,15490,15110,350600
20240110,092200,157068710560,15400,15570,15670,15190,473695
20240110,092100,149764364730,15570,16220,16220,15480,1159382
20240110,092000,131222636620,16220,16220,16220,16220,112377
20240110,091900,129399881680,16220,16220,16220,16220,180008
20240110,091800,126480151920,16220,16220,16220,16220,699390
20240110,091700,115136046120,15750,15750,15750,15750,0
20240110,091600,115136046120,15750,15380,15750,15340,116749
20240110,091500,113316277210,15380,15290,15480,15170,343342
20240110,091400,108063546320,15280,14850,15500,14850,565113
20240110,091300,99492681260,14860,14840,14950,14800,147341
20240110,091200,97302178640,14830,14910,15020,14800,252632
20240110,091100,93540430430,14910,14960,14970,14790,193811
20240110,091000,90658364570,14940,14940,15050,14810,282864
20240110,090900,86432702340,14930,14930,15170,14880,550824
20240110,090800,78159732090,14930,14870,14950,14670,376510
20240110,090700,72588055220,14890,14950,15100,14680,621294
20240110,090600,63337015210,14960,14510,15000,14410,954663
20240110,090500,49187507640,14500,14260,14600,14200,506982
20240110,090400,41877627470,14220,14170,14340,14010,703406
20240110,090300,31900300870,14170,14480,14870,14100,1413882
20240110,090200,11255417370,14500,14320,14500,14300,784605
20240110,090100,0,12480,12480,12480,12480,0
20240110,090000,0,12480,12480,12480,12480,0