stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,214200,332730138060,14410,14410,14410,14410,111380
20240111,214100,332730138060,14410,14410,14410,14410,0
20240111,214000,332730138060,14410,14410,14410,14410,0
20240111,213900,332730138060,14410,14410,14410,14410,0
20240111,213800,332730138060,14410,14410,14410,14410,0
20240111,213700,332730138060,14410,14410,14410,14410,0
20240111,213600,332730138060,14410,14410,14410,14410,0
20240111,213500,332730138060,14410,14410,14410,14410,0
20240111,213400,332730138060,14410,14410,14410,14410,0
20240111,213300,332730138060,14410,14410,14410,14410,0
20240111,213200,332730138060,14410,14410,14410,14410,0
20240111,213100,332730138060,14410,14410,14410,14410,0
20240111,213000,332730138060,14410,14410,14410,14410,0
20240111,212900,332730138060,14410,14410,14410,14410,0
20240111,212800,332730138060,14410,14410,14410,14410,0
20240111,212700,332730138060,14410,14410,14410,14410,0
20240111,212600,332730138060,14410,14410,14410,14410,0
20240111,212500,332730138060,14410,14410,14410,14410,0
20240111,212400,332730138060,14410,14410,14410,14410,0
20240111,212300,332730138060,14410,14410,14410,14410,0
20240111,212200,332730138060,14410,14410,14410,14410,0
20240111,212100,332730138060,14410,14410,14410,14410,0
20240111,212000,332730138060,14410,14410,14410,14410,0
20240111,211900,332730138060,14410,14410,14410,14410,0
20240111,211800,332730138060,14410,14410,14410,14410,0
20240111,211700,332730138060,14410,14410,14410,14410,0
20240111,211600,332730138060,14410,14410,14410,14410,0
20240111,211500,332730138060,14410,14410,14410,14410,0
20240111,211400,332730138060,14410,14410,14410,14410,0
20240111,211300,332730138060,14410,14410,14410,14410,0
20240111,211200,332730138060,14410,14410,14410,14410,111380
20240111,211100,332730138060,14410,14410,14410,14410,0
20240111,211000,332730138060,14410,14410,14410,14410,0
20240111,210900,332730138060,14410,14410,14410,14410,0
20240111,210800,332730138060,14410,14410,14410,14410,0
20240111,210700,332730138060,14410,14410,14410,14410,0
20240111,210600,332730138060,14410,14410,14410,14410,0
20240111,210500,332730138060,14410,14410,14410,14410,0
20240111,210400,332730138060,14410,14410,14410,14410,0
20240111,210300,332730138060,14410,14410,14410,14410,0
20240111,210200,332730138060,14410,14410,14410,14410,0
20240111,210100,332730138060,14410,14410,14410,14410,0
20240111,210000,332730138060,14410,14410,14410,14410,0
20240111,205900,332730138060,14410,14410,14410,14410,0
20240111,205800,332730138060,14410,14410,14410,14410,0
20240111,205700,332730138060,14410,14410,14410,14410,0
20240111,205600,332730138060,14410,14410,14410,14410,0
20240111,205500,332730138060,14410,14410,14410,14410,0
20240111,205400,332730138060,14410,14410,14410,14410,0
20240111,205300,332730138060,14410,14410,14410,14410,0
20240111,205200,332730138060,14410,14410,14410,14410,0
20240111,205100,332730138060,14410,14410,14410,14410,0
20240111,205000,332730138060,14410,14410,14410,14410,0
20240111,204900,332730138060,14410,14410,14410,14410,0
20240111,204800,332730138060,14410,14410,14410,14410,0
20240111,204700,332730138060,14410,14410,14410,14410,0
20240111,204600,332730138060,14410,14410,14410,14410,0
20240111,204500,332730138060,14410,14410,14410,14410,0
20240111,204400,332730138060,14410,14410,14410,14410,0
20240111,204300,332730138060,14410,14410,14410,14410,0
20240111,204200,332730138060,14410,14410,14410,14410,111380
20240111,204100,332730138060,14410,14410,14410,14410,0
20240111,204000,332730138060,14410,14410,14410,14410,0
20240111,203900,332730138060,14410,14410,14410,14410,0
20240111,203800,332730138060,14410,14410,14410,14410,0
20240111,203700,332730138060,14410,14410,14410,14410,0
20240111,203600,332730138060,14410,14410,14410,14410,0
20240111,203500,332730138060,14410,14410,14410,14410,0
20240111,203400,332730138060,14410,14410,14410,14410,0
20240111,203300,332730138060,14410,14410,14410,14410,0
20240111,203200,332730138060,14410,14410,14410,14410,0
20240111,203100,332730138060,14410,14410,14410,14410,0
20240111,203000,332730138060,14410,14410,14410,14410,0
20240111,202900,332730138060,14410,14410,14410,14410,0
20240111,202800,332730138060,14410,14410,14410,14410,0
20240111,202700,332730138060,14410,14410,14410,14410,0
20240111,202600,332730138060,14410,14410,14410,14410,0
20240111,202500,332730138060,14410,14410,14410,14410,0
20240111,202400,332730138060,14410,14410,14410,14410,0
20240111,202300,332730138060,14410,14410,14410,14410,0
20240111,202200,332730138060,14410,14410,14410,14410,0
20240111,202100,332730138060,14410,14410,14410,14410,0
20240111,202000,332730138060,14410,14410,14410,14410,0
20240111,201900,332730138060,14410,14410,14410,14410,0
20240111,201800,332730138060,14410,14410,14410,14410,0
20240111,201700,332730138060,14410,14410,14410,14410,0
20240111,201600,332730138060,14410,14410,14410,14410,0
20240111,201500,332730138060,14410,14410,14410,14410,0
20240111,201400,332730138060,14410,14410,14410,14410,0
20240111,201300,332730138060,14410,14410,14410,14410,0
20240111,201200,332730138060,14410,14410,14410,14410,111380
20240111,201100,332730138060,14410,14410,14410,14410,0
20240111,201000,332730138060,14410,14410,14410,14410,0
20240111,200900,332730138060,14410,14410,14410,14410,0
20240111,200800,332730138060,14410,14410,14410,14410,0
20240111,200700,332730138060,14410,14410,14410,14410,0
20240111,200600,332730138060,14410,14410,14410,14410,0
20240111,200500,332730138060,14410,14410,14410,14410,0
20240111,200400,332730138060,14410,14410,14410,14410,0
20240111,200300,332730138060,14410,14410,14410,14410,0
20240111,200200,332730138060,14410,14410,14410,14410,0
20240111,200100,332730138060,14410,14410,14410,14410,0
20240111,200000,332730138060,14410,14410,14410,14410,0
20240111,195900,332730138060,14410,14410,14410,14410,0
20240111,195800,332730138060,14410,14410,14410,14410,0
20240111,195700,332730138060,14410,14410,14410,14410,0
20240111,195600,332730138060,14410,14410,14410,14410,0
20240111,195500,332730138060,14410,14410,14410,14410,0
20240111,195400,332730138060,14410,14410,14410,14410,0
20240111,195300,332730138060,14410,14410,14410,14410,0
20240111,195200,332730138060,14410,14410,14410,14410,0
20240111,195100,332730138060,14410,14410,14410,14410,0
20240111,195000,332730138060,14410,14410,14410,14410,0
20240111,194900,332730138060,14410,14410,14410,14410,0
20240111,194800,332730138060,14410,14410,14410,14410,0
20240111,194700,332730138060,14410,14410,14410,14410,0
20240111,194600,332730138060,14410,14410,14410,14410,0
20240111,194500,332730138060,14410,14410,14410,14410,0
20240111,194400,332730138060,14410,14410,14410,14410,0
20240111,194300,332730138060,14410,14410,14410,14410,0
20240111,194200,332730138060,14410,14410,14410,14410,111380
20240111,194100,332730138060,14410,14410,14410,14410,0
20240111,194000,332730138060,14410,14410,14410,14410,0
20240111,193900,332730138060,14410,14410,14410,14410,0
20240111,193800,332730138060,14410,14410,14410,14410,0
20240111,193700,332730138060,14410,14410,14410,14410,0
20240111,193600,332730138060,14410,14410,14410,14410,0
20240111,193500,332730138060,14410,14410,14410,14410,0
20240111,193400,332730138060,14410,14410,14410,14410,0
20240111,193300,332730138060,14410,14410,14410,14410,0
20240111,193200,332730138060,14410,14410,14410,14410,0
20240111,193100,332730138060,14410,14410,14410,14410,0
20240111,193000,332730138060,14410,14410,14410,14410,0
20240111,192900,332730138060,14410,14410,14410,14410,0
20240111,192800,332730138060,14410,14410,14410,14410,0
20240111,192700,332730138060,14410,14410,14410,14410,0
20240111,192600,332730138060,14410,14410,14410,14410,0
20240111,192500,332730138060,14410,14410,14410,14410,0
20240111,192400,332730138060,14410,14410,14410,14410,0
20240111,192300,332730138060,14410,14410,14410,14410,0
20240111,192200,332730138060,14410,14410,14410,14410,0
20240111,192100,332730138060,14410,14410,14410,14410,0
20240111,192000,332730138060,14410,14410,14410,14410,0
20240111,191900,332730138060,14410,14410,14410,14410,0
20240111,191800,332730138060,14410,14410,14410,14410,0
20240111,191700,332730138060,14410,14410,14410,14410,0
20240111,191600,332730138060,14410,14410,14410,14410,0
20240111,191500,332730138060,14410,14410,14410,14410,0
20240111,191400,332730138060,14410,14410,14410,14410,0
20240111,191300,332730138060,14410,14410,14410,14410,0
20240111,191200,332730138060,14410,14410,14410,14410,111380
20240111,191100,332730138060,14410,14410,14410,14410,0
20240111,191000,332730138060,14410,14410,14410,14410,0
20240111,190900,332730138060,14410,14410,14410,14410,0
20240111,190800,332730138060,14410,14410,14410,14410,0
20240111,190700,332730138060,14410,14410,14410,14410,0
20240111,190600,332730138060,14410,14410,14410,14410,0
20240111,190500,332730138060,14410,14410,14410,14410,0
20240111,190400,332730138060,14410,14410,14410,14410,0
20240111,190300,332730138060,14410,14410,14410,14410,0
20240111,190200,332730138060,14410,14410,14410,14410,0
20240111,190100,332730138060,14410,14410,14410,14410,0
20240111,190000,332730138060,14410,14410,14410,14410,0
20240111,185900,332730138060,14410,14410,14410,14410,0
20240111,185800,332730138060,14410,14410,14410,14410,0
20240111,185700,332730138060,14410,14410,14410,14410,0
20240111,185600,332730138060,14410,14410,14410,14410,0
20240111,185500,332730138060,14410,14410,14410,14410,0
20240111,185400,332730138060,14410,14410,14410,14410,0
20240111,185300,332730138060,14410,14410,14410,14410,0
20240111,185200,332730138060,14410,14410,14410,14410,0
20240111,185100,332730138060,14410,14410,14410,14410,0
20240111,185000,332730138060,14410,14410,14410,14410,0
20240111,184900,332730138060,14410,14410,14410,14410,0
20240111,184800,332730138060,14410,14410,14410,14410,0
20240111,184700,332730138060,14410,14410,14410,14410,0
20240111,184600,332730138060,14410,14410,14410,14410,0
20240111,184500,332730138060,14410,14410,14410,14410,0
20240111,184400,332730138060,14410,14410,14410,14410,0
20240111,184300,332730138060,14410,14410,14410,14410,0
20240111,184200,332730138060,14410,14410,14410,14410,111380
20240111,184100,332730138060,14410,14410,14410,14410,0
20240111,184000,332730138060,14410,14410,14410,14410,0
20240111,183900,332730138060,14410,14410,14410,14410,0
20240111,183800,332730138060,14410,14410,14410,14410,0
20240111,183700,332730138060,14410,14410,14410,14410,0
20240111,183600,332730138060,14410,14410,14410,14410,0
20240111,183500,332730138060,14410,14410,14410,14410,0
20240111,183400,332730138060,14410,14410,14410,14410,0
20240111,183300,332730138060,14410,14410,14410,14410,0
20240111,183200,332730138060,14410,14410,14410,14410,0
20240111,183100,332730138060,14410,14410,14410,14410,0
20240111,183000,332730138060,14410,14410,14410,14410,0
20240111,182900,332730138060,14410,14410,14410,14410,0
20240111,182800,332730138060,14410,14410,14410,14410,0
20240111,182700,332730138060,14410,14410,14410,14410,0
20240111,182600,332730138060,14410,14410,14410,14410,0
20240111,182500,332730138060,14410,14410,14410,14410,0
20240111,182400,332730138060,14410,14410,14410,14410,0
20240111,182300,332730138060,14410,14410,14410,14410,0
20240111,182200,332730138060,14410,14410,14410,14410,0
20240111,182100,332730138060,14410,14410,14410,14410,0
20240111,182000,332730138060,14410,14410,14410,14410,0
20240111,181900,332730138060,14410,14410,14410,14410,0
20240111,181800,332730138060,14410,14410,14410,14410,0
20240111,181700,332730138060,14410,14410,14410,14410,0
20240111,181600,332730138060,14410,14410,14410,14410,0
20240111,181500,332730138060,14410,14410,14410,14410,0
20240111,181400,332730138060,14410,14410,14410,14410,0
20240111,181300,332730138060,14410,14410,14410,14410,0
20240111,181200,332730138060,14410,14410,14410,14410,111380
20240111,181100,332730138060,14410,14410,14410,14410,0
20240111,181000,332730138060,14410,14410,14410,14410,0
20240111,180900,332730138060,14410,14410,14410,14410,0
20240111,180800,332730138060,14410,14410,14410,14410,0
20240111,180700,332730138060,14410,14410,14410,14410,0
20240111,180600,332730138060,14410,14410,14410,14410,0
20240111,180500,332730138060,14410,14410,14410,14410,0
20240111,180400,332730138060,14410,14410,14410,14410,0
20240111,180300,332730138060,14410,14410,14410,14410,0
20240111,180200,332730138060,14410,14410,14410,14410,0
20240111,180100,332730138060,14410,14410,14410,14410,0
20240111,180000,332730138060,14410,14410,14410,14410,0
20240111,175900,332730138060,14410,14410,14410,14410,0
20240111,175800,332730138060,14410,14410,14410,14410,0
20240111,175700,332730138060,14410,14410,14410,14410,0
20240111,175600,332730138060,14410,14410,14410,14410,0
20240111,175500,332730138060,14410,14410,14410,14410,0
20240111,175400,332730138060,14410,14410,14410,14410,0
20240111,175300,332730138060,14410,14410,14410,14410,0
20240111,175200,332730138060,14410,14410,14410,14410,0
20240111,175100,332730138060,14410,14410,14410,14410,0
20240111,175000,332730138060,14410,14410,14410,14410,0
20240111,174900,332730138060,14410,14410,14410,14410,0
20240111,174800,332730138060,14410,14410,14410,14410,0
20240111,174700,332730138060,14410,14410,14410,14410,0
20240111,174600,332730138060,14410,14410,14410,14410,0
20240111,174500,332730138060,14410,14410,14410,14410,0
20240111,174400,332730138060,14410,14410,14410,14410,0
20240111,174300,332730138060,14410,14410,14410,14410,0
20240111,174200,332730138060,14410,14410,14410,14410,111380
20240111,174100,332730138060,14410,14410,14410,14410,0
20240111,174000,332730138060,14410,14410,14410,14410,0
20240111,173900,332730138060,14410,14410,14410,14410,0
20240111,173800,332730138060,14410,14410,14410,14410,0
20240111,173700,332730138060,14410,14410,14410,14410,0
20240111,173600,332730138060,14410,14410,14410,14410,0
20240111,173500,332730138060,14410,14410,14410,14410,0
20240111,173400,332730138060,14410,14410,14410,14410,0
20240111,173300,332730138060,14410,14410,14410,14410,0
20240111,173200,332730138060,14410,14410,14410,14410,0
20240111,173100,332730138060,14410,14410,14410,14410,0
20240111,173000,332730138060,14410,14410,14410,14410,0
20240111,172900,332730138060,14410,14410,14410,14410,0
20240111,172800,332730138060,14410,14410,14410,14410,0
20240111,172700,332730138060,14410,14410,14410,14410,0
20240111,172600,332730138060,14410,14410,14410,14410,0
20240111,172500,332730138060,14410,14410,14410,14410,0
20240111,172400,332730138060,14410,14410,14410,14410,0
20240111,172300,332730138060,14410,14410,14410,14410,0
20240111,172200,332730138060,14410,14410,14410,14410,0
20240111,172100,332730138060,14410,14410,14410,14410,0
20240111,172000,332730138060,14410,14410,14410,14410,0
20240111,171900,332730138060,14410,14410,14410,14410,0
20240111,171800,332730138060,14410,14410,14410,14410,0
20240111,171700,332730138060,14410,14410,14410,14410,0
20240111,171600,332730138060,14410,14410,14410,14410,0
20240111,171500,332730138060,14410,14410,14410,14410,0
20240111,171400,332730138060,14410,14410,14410,14410,0
20240111,171300,332730138060,14410,14410,14410,14410,0
20240111,171200,332730138060,14410,14410,14410,14410,111380
20240111,171100,332730138060,14410,14410,14410,14410,0
20240111,171000,332730138060,14410,14410,14410,14410,0
20240111,170900,332730138060,14410,14410,14410,14410,0
20240111,170800,332730138060,14410,14410,14410,14410,0
20240111,170700,332730138060,14410,14410,14410,14410,0
20240111,170600,332730138060,14410,14410,14410,14410,0
20240111,170500,332730138060,14410,14410,14410,14410,0
20240111,170400,332730138060,14410,14410,14410,14410,0
20240111,170300,332730138060,14410,14410,14410,14410,0
20240111,170200,332730138060,14410,14410,14410,14410,0
20240111,170100,332730138060,14410,14410,14410,14410,0
20240111,170000,332730138060,14410,14410,14410,14410,0
20240111,165900,332730138060,14410,14410,14410,14410,0
20240111,165800,332730138060,14410,14410,14410,14410,0
20240111,165700,332730138060,14410,14410,14410,14410,0
20240111,165600,332730138060,14410,14410,14410,14410,0
20240111,165500,332730138060,14410,14410,14410,14410,0
20240111,165400,332730138060,14410,14410,14410,14410,0
20240111,165300,332730138060,14410,14410,14410,14410,0
20240111,165200,332730138060,14410,14410,14410,14410,0
20240111,165100,332730138060,14410,14410,14410,14410,0
20240111,165000,332730138060,14410,14410,14410,14410,0
20240111,164900,332730138060,14410,14410,14410,14410,0
20240111,164800,332730138060,14410,14410,14410,14410,0
20240111,164700,332730138060,14410,14410,14410,14410,0
20240111,164600,332730138060,14410,14410,14410,14410,0
20240111,164500,332730138060,14410,14410,14410,14410,0
20240111,164400,332730138060,14410,14410,14410,14410,0
20240111,164300,332730138060,14410,14410,14410,14410,0
20240111,164200,332730138060,14410,14410,14410,14410,111380
20240111,164100,332730138060,14410,14410,14410,14410,0
20240111,164000,332730138060,14410,14410,14410,14410,0
20240111,163900,332730138060,14410,14410,14410,14410,0
20240111,163800,332730138060,14410,14410,14410,14410,0
20240111,163700,332730138060,14410,14410,14410,14410,0
20240111,163600,332730138060,14410,14410,14410,14410,0
20240111,163500,332730138060,14410,14410,14410,14410,0
20240111,163400,332730138060,14410,14410,14410,14410,0
20240111,163300,332730138060,14410,14410,14410,14410,0
20240111,163200,332730138060,14410,14410,14410,14410,0
20240111,163100,332730138060,14410,14410,14410,14410,0
20240111,163000,332730138060,14410,14410,14410,14410,0
20240111,162900,332730138060,14410,14410,14410,14410,0
20240111,162800,332730138060,14410,14410,14410,14410,0
20240111,162700,332730138060,14410,14410,14410,14410,0
20240111,162600,332730138060,14410,14410,14410,14410,0
20240111,162500,332730138060,14410,14410,14410,14410,0
20240111,162400,332730138060,14410,14410,14410,14410,0
20240111,162300,332730138060,14410,14410,14410,14410,0
20240111,162200,332730138060,14410,14410,14410,14410,0
20240111,162100,332730138060,14410,14410,14410,14410,0
20240111,162000,332730138060,14410,14410,14410,14410,0
20240111,161900,332730138060,14410,14410,14410,14410,0
20240111,161800,332730138060,14410,14410,14410,14410,0
20240111,161700,332730138060,14410,14410,14410,14410,0
20240111,161600,332730138060,14410,14410,14410,14410,0
20240111,161500,332730138060,14410,14410,14410,14410,0
20240111,161400,332730138060,14410,14410,14410,14410,0
20240111,161300,332730138060,14410,14410,14410,14410,0
20240111,161200,332730138060,14410,14410,14410,14410,111380
20240111,161100,332730138060,14410,14410,14410,14410,0
20240111,161000,332730138060,14410,14410,14410,14410,0
20240111,160900,332730138060,14410,14410,14410,14410,0
20240111,160800,332730138060,14410,14410,14410,14410,0
20240111,160700,332730138060,14410,14410,14410,14410,0
20240111,160600,332730138060,14410,14410,14410,14410,0
20240111,160500,332730138060,14410,14410,14410,14410,0
20240111,160400,332730138060,14410,14410,14410,14410,0
20240111,160300,332730138060,14410,14410,14410,14410,0
20240111,160200,332730138060,14410,14410,14410,14410,0
20240111,160100,332730138060,14410,14410,14410,14410,0
20240111,160000,332730138060,14410,14410,14410,14410,0
20240111,155900,332730138060,14410,14410,14410,14410,0
20240111,155800,332730138060,14410,14410,14410,14410,0
20240111,155700,332730138060,14410,14410,14410,14410,0
20240111,155600,332730138060,14410,14410,14410,14410,0
20240111,155500,332730138060,14410,14410,14410,14410,0
20240111,155400,332730138060,14410,14410,14410,14410,0
20240111,155300,332730138060,14410,14410,14410,14410,0
20240111,155200,332730138060,14410,14410,14410,14410,0
20240111,155100,332730138060,14410,14410,14410,14410,0
20240111,155000,332730138060,14410,14410,14410,14410,0
20240111,154900,332730138060,14410,14410,14410,14410,0
20240111,154800,332730138060,14410,14410,14410,14410,0
20240111,154700,332730138060,14410,14410,14410,14410,0
20240111,154600,332730138060,14410,14410,14410,14410,0
20240111,154500,332730138060,14410,14410,14410,14410,0
20240111,154400,332730138060,14410,14410,14410,14410,0
20240111,154300,332730138060,14410,14410,14410,14410,0
20240111,154200,332730138060,14410,14410,14410,14410,111380
20240111,154100,332730138060,14410,14410,14410,14410,0
20240111,154000,332730138060,14410,14410,14410,14410,0
20240111,153900,332730138060,14410,14410,14410,14410,0
20240111,153800,332730138060,14410,14410,14410,14410,0
20240111,153700,332730138060,14410,14410,14410,14410,0
20240111,153600,332730138060,14410,14410,14410,14410,0
20240111,153500,332730138060,14410,14410,14410,14410,0
20240111,153400,332730138060,14410,14410,14410,14410,0
20240111,153300,332730138060,14410,14410,14410,14410,0
20240111,153200,332730138060,14410,14410,14410,14410,0
20240111,153100,332730138060,14410,14410,14410,14410,0
20240111,153000,332730138060,14410,14410,14410,14410,111380
20240111,152900,331125152260,14280,14280,14280,14280,0
20240111,152800,331125152260,14280,14280,14280,14280,0
20240111,152700,331125152260,14280,14280,14280,14280,0
20240111,152600,331125152260,14280,14280,14280,14280,0
20240111,152500,331125152260,14280,14280,14280,14280,0
20240111,152400,331125152260,14280,14280,14280,14280,0
20240111,152300,331125152260,14280,14280,14280,14280,0
20240111,152200,331125152260,14280,14280,14280,14280,0
20240111,152100,331125152260,14280,14280,14280,14280,0
20240111,152000,331125152260,14280,14280,14280,14280,0
20240111,151900,331125152260,14280,14170,14290,14080,123544
20240111,151800,329374654800,14170,14190,14200,14150,29652
20240111,151700,328954530870,14190,14250,14290,14180,41735
20240111,151600,328360850690,14270,14300,14310,14210,27660
20240111,151500,327966470810,14300,14310,14320,14230,24029
20240111,151400,327623164180,14330,14270,14360,14260,52401
20240111,151300,326873369670,14290,14160,14290,14160,31982
20240111,151200,326418539540,14150,14140,14170,14140,13812
20240111,151100,326223057130,14140,14170,14200,14120,22140
20240111,151000,325909901560,14170,14270,14270,14170,20245
20240111,150900,325622068280,14250,14150,14270,14150,30329
20240111,150800,325191002070,14160,14160,14190,14160,15247
20240111,150700,324974905880,14160,14110,14160,14090,49532
20240111,150600,324276001450,14110,14140,14150,14110,31979
20240111,150500,323824256540,14140,14200,14200,14140,15664
20240111,150400,323602387710,14200,14180,14200,14110,21846
20240111,150300,323293169130,14170,14290,14310,14160,24309
20240111,150200,322946789210,14290,14150,14290,14140,42190
20240111,150100,322347331340,14120,14150,14150,14120,22384
20240111,150000,322030857920,14140,14170,14170,14120,21930
20240111,145900,321720625020,14180,14200,14210,14170,11364
20240111,145800,321559406170,14200,14190,14230,14190,6715
20240111,145700,321464034500,14230,14180,14250,14170,16456
20240111,145600,321230026290,14200,14180,14200,14160,9736
20240111,145500,321091903320,14160,14130,14190,14120,18494
20240111,145400,320830318740,14120,14150,14170,14120,14966
20240111,145300,320618704090,14150,14160,14190,14150,16147
20240111,145200,320389949350,14160,14230,14240,14150,16979
20240111,145100,320149008720,14240,14210,14300,14180,34599
20240111,145000,319656598310,14200,14130,14220,14060,64296
20240111,144900,318748576670,14110,14160,14230,14100,50570
20240111,144800,318033571920,14160,14300,14340,14110,69766
20240111,144700,317043354380,14290,14600,14620,14210,92623
20240111,144600,315712566190,14600,14470,14640,14470,52982
20240111,144500,314942307960,14470,14450,14480,14440,10194
20240111,144400,314794903090,14450,14470,14480,14440,19259
20240111,144300,314516282020,14460,14450,14470,14370,29998
20240111,144200,314083313270,14450,14360,14460,14360,26996
20240111,144100,313694866820,14320,14320,14320,14320,0
20240111,144000,313694866820,14320,14330,14340,14320,47002
20240111,143900,313021755220,14320,14350,14360,14320,57200
20240111,143800,312201873690,14350,14420,14420,14350,29869
20240111,143700,311772603310,14420,14400,14420,14390,7799
20240111,143600,311660269990,14400,14370,14420,14350,24490
20240111,143500,311308077770,14390,14530,14530,14350,60225
20240111,143400,310441061350,14530,14530,14530,14500,5396
20240111,143300,310362728210,14530,14470,14550,14470,13776
20240111,143200,310162985510,14470,14480,14490,14460,7641
20240111,143100,310052372970,14480,14480,14500,14470,7800
20240111,143000,309939431720,14490,14510,14540,14470,11850
20240111,142900,309767409980,14500,14410,14540,14400,18974
20240111,142800,309493088350,14410,14500,14540,14380,58458
20240111,142700,308650193740,14510,14660,14660,14500,32398
20240111,142600,308178656590,14660,14700,14700,14650,3306
20240111,142500,308130172490,14700,14710,14710,14660,6101
20240111,142400,308040571280,14710,14690,14710,14680,6288
20240111,142300,307948172740,14690,14710,14730,14670,8105
20240111,142200,307828979960,14710,14650,14710,14640,6884
20240111,142100,307727882640,14650,14640,14690,14620,6107
20240111,142000,307638446370,14640,14570,14640,14570,7704
20240111,141900,307525976670,14570,14650,14670,14570,19726
20240111,141800,307237819420,14650,14680,14690,14630,7733
20240111,141700,307124524950,14680,14700,14700,14650,7152
20240111,141600,307019597750,14700,14690,14710,14680,11062
20240111,141500,306856977240,14690,14640,14700,14630,4646
20240111,141400,306788865510,14640,14660,14670,14620,8245
20240111,141300,306668157180,14680,14700,14730,14660,18667
20240111,141200,306393625170,14690,14700,14700,14660,3167
20240111,141100,306347102210,14700,14690,14700,14660,6071
20240111,141000,306257947510,14690,14650,14690,14640,5473
20240111,140900,306177693030,14650,14630,14650,14610,5055
20240111,140800,306103713020,14640,14620,14650,14600,8277
20240111,140700,305982650780,14620,14630,14630,14580,18185
20240111,140600,305717173940,14630,14620,14660,14590,12166
20240111,140500,305539341860,14620,14680,14680,14610,15212
20240111,140400,305316701160,14680,14670,14730,14650,5221
20240111,140300,305240068370,14660,14740,14750,14660,12750
20240111,140200,305052600100,14730,14740,14750,14730,4451
20240111,140100,304986996460,14730,14740,14740,14710,3768
20240111,140000,304931516150,14740,14770,14770,14720,2404
20240111,135900,304896094780,14770,14700,14770,14690,8065
20240111,135800,304777460700,14690,14870,14870,14660,23263
20240111,135700,304434453130,14860,14840,14880,14820,8516
20240111,135600,304307914170,14840,14890,14890,14780,18753
20240111,135500,304029912040,14880,14820,14930,14800,33366
20240111,135400,303533806190,14820,14830,14840,14770,15737
20240111,135300,303300897490,14840,14700,14850,14690,15405
20240111,135200,303073026820,14700,14670,14700,14660,7565
20240111,135100,302961945170,14670,14640,14680,14630,2001
20240111,135000,302932610240,14640,14580,14650,14570,5656
20240111,134900,302849928420,14570,14600,14620,14570,11986
20240111,134800,302675060130,14580,14690,14690,14580,17190
20240111,134700,302423851290,14710,14730,14750,14690,8076
20240111,134600,302304976230,14730,14740,14740,14710,4840
20240111,134500,302233673400,14740,14690,14760,14690,15645
20240111,134400,302003249880,14700,14640,14700,14630,10555
20240111,134300,301848252340,14640,14590,14680,14590,5392
20240111,134200,301769437160,14600,14580,14610,14570,11995
20240111,134100,301594493970,14570,14630,14630,14570,16430
20240111,134000,301354686980,14630,14690,14700,14620,12694
20240111,133900,301168396190,14690,14610,14710,14610,15539
20240111,133800,300940527060,14610,14620,14640,14600,15294
20240111,133700,300717001800,14620,14630,14680,14610,20624
20240111,133600,300414860770,14640,14590,14640,14580,17166
20240111,133500,300164037460,14600,14600,14620,14510,38440
20240111,133400,299604610180,14610,14670,14670,14530,43508
20240111,133300,298969968200,14680,14920,14930,14570,96308
20240111,133200,297552257760,14950,14960,14980,14880,12924
20240111,133100,297359293950,14950,14970,15030,14950,9891
20240111,133000,297211107880,14990,15000,15040,14950,18074
20240111,132900,296939973820,15000,14930,15000,14910,11251
20240111,132800,296771602550,14930,14900,14960,14880,6881
20240111,132700,296668914380,14930,14880,14950,14860,12398
20240111,132600,296484320180,14880,14930,14960,14880,17578
20240111,132500,296222204210,14920,14940,14970,14910,9272
20240111,132400,296083720400,14940,14990,15000,14910,8957
20240111,132300,295949882370,14990,14950,15000,14920,9517
20240111,132200,295807372640,14950,14910,14950,14880,9364
20240111,132100,295667824670,14910,14880,14940,14830,39359
20240111,132000,295082220610,14890,14900,14940,14880,21522
20240111,131900,294761584660,14900,15030,15070,14900,31196
20240111,131800,294294435500,15030,15050,15080,15020,12799
20240111,131700,294101870520,15050,14980,15060,14970,5259
20240111,131600,294022861070,14990,15060,15110,14990,26057
20240111,131500,293630384870,15060,14960,15070,14950,13411
20240111,131400,293429148320,14960,15010,15030,14950,16945
20240111,131300,293175111530,15030,14930,15030,14920,15050
20240111,131200,292949739520,14920,15000,15000,14850,63819
20240111,131100,291998477050,14980,15030,15090,14980,12330
20240111,131000,291813071400,15020,15100,15120,14970,31154
20240111,130900,291344777290,15100,15000,15110,14990,18380
20240111,130800,291067979840,15000,15070,15110,14990,39988
20240111,130700,290466642040,15070,15190,15210,14960,77374
20240111,130600,289302995790,15180,15210,15210,15080,58794
20240111,130500,288412224590,15210,15360,15360,15150,70197
20240111,130400,287342792360,15360,15370,15500,15250,111069
20240111,130300,285630415990,15370,15240,15490,15240,167375
20240111,130200,283054057540,15240,15150,15250,15130,33689
20240111,130100,282542117400,15140,15120,15250,15110,34568
20240111,130000,282017359610,15120,15210,15290,15090,60165
20240111,125900,281102972520,15210,15090,15320,15080,79639
20240111,125800,279889137890,15090,15250,15250,15050,92687
20240111,125700,278487328020,15250,15180,15400,15180,152039
20240111,125600,276155808500,15150,15090,15330,15090,205587
20240111,125500,273023120100,15090,14880,15170,14870,143725
20240111,125400,270865608820,14870,14790,14930,14780,99465
20240111,125300,269386708010,14780,14830,14840,14750,65163
20240111,125200,268423461810,14830,14540,14890,14540,117457
20240111,125100,266692441730,14540,14530,14570,14520,9503
20240111,125000,266554320180,14530,14540,14590,14530,24990
20240111,124900,266190432230,14540,14510,14540,14500,7228
20240111,124800,266085483720,14500,14480,14520,14460,11034
20240111,124700,265925606310,14470,14530,14530,14450,22668
20240111,124600,265597135780,14520,14550,14570,14520,12619
20240111,124500,265413590780,14550,14600,14600,14500,33857
20240111,124400,264920804930,14600,14550,14610,14540,49011
20240111,124300,264206106120,14550,14500,14580,14500,39049
20240111,124200,263637851570,14500,14510,14550,14480,44967
20240111,124100,262984938980,14510,14390,14510,14370,48655
20240111,124000,262282070280,14400,14420,14440,14350,39910
20240111,123900,261708252810,14430,14390,14440,14380,22431
20240111,123800,261385125170,14380,14380,14400,14350,79191
20240111,123700,260247040240,14370,14450,14450,14370,42852
20240111,123600,259629445870,14450,14420,14450,14400,54801
20240111,123500,258839050380,14420,14450,14470,14410,38109
20240111,123400,258288672320,14460,14500,14520,14450,25474
20240111,123300,257919455340,14500,14490,14530,14460,26717
20240111,123200,257532443420,14490,14570,14570,14470,57378
20240111,123100,256700084770,14560,14530,14590,14510,11815
20240111,123000,256528365850,14530,14600,14620,14520,35972
20240111,122900,256004559190,14600,14540,14600,14540,22090
20240111,122800,255682612280,14540,14520,14560,14520,25743
20240111,122700,255308290710,14520,14540,14550,14520,22343
20240111,122600,254983617260,14540,14570,14570,14510,42554
20240111,122500,254365092610,14570,14600,14640,14570,28831
20240111,122400,253944214850,14600,14570,14610,14550,33182
20240111,122300,253460733550,14560,14620,14670,14560,27513
20240111,122200,253058831440,14610,14610,14640,14560,65836
20240111,122100,252097969300,14620,14700,14710,14610,31035
20240111,122000,251643425820,14700,14670,14720,14650,22902
20240111,121900,251306805040,14670,14690,14690,14630,35271
20240111,121800,250789931240,14680,14690,14720,14660,32067
20240111,121700,250318918350,14710,14730,14750,14690,39030
20240111,121600,249744412180,14730,14760,14790,14730,22834
20240111,121500,249407691120,14730,14800,14810,14710,28059
20240111,121400,248993573160,14810,14810,14870,14800,19589
20240111,121300,248702931600,14800,14810,14820,14780,8751
20240111,121200,248573392510,14810,14760,14820,14740,17208
20240111,121100,248318803720,14760,14810,14810,14740,32959
20240111,121000,247831645570,14810,14780,14850,14780,24808
20240111,120900,247464015250,14780,14730,14890,14710,44036
20240111,120800,246813425160,14730,14820,14870,14710,66222
20240111,120700,245834512340,14830,14910,14920,14780,69934
20240111,120600,244797022360,14920,15020,15030,14900,64123
20240111,120500,243837553810,15010,15020,15070,15000,25308
20240111,120400,243457513250,15020,15060,15060,15010,17887
20240111,120300,243188624130,15070,15080,15080,15040,13727
20240111,120200,242981924540,15080,15080,15120,15070,8950
20240111,120100,242846876350,15080,15060,15100,15050,9959
20240111,120000,242696730800,15060,15070,15070,15040,12209
20240111,115900,242512922360,15070,15100,15120,15070,11843
20240111,115800,242334217560,15100,15080,15100,15070,8144
20240111,115700,242211405890,15070,15060,15100,15020,25931
20240111,115600,241821120540,15050,15170,15180,15050,31172
20240111,115500,241350150090,15170,15190,15210,15150,12567
20240111,115400,241159401890,15200,15170,15230,15150,7194
20240111,115300,241050216990,15160,15260,15300,15160,20372
20240111,115200,240739897690,15250,15180,15260,15180,6885
20240111,115100,240635028290,15180,15260,15260,15170,19349
20240111,115000,240340858270,15260,15370,15370,15250,14050
20240111,114900,240125915840,15370,15280,15370,15260,13380
20240111,114800,239920923870,15260,15280,15290,15240,6646
20240111,114700,239819511440,15290,15240,15300,15230,3862
20240111,114600,239760497170,15250,15260,15280,15200,5752
20240111,114500,239672953100,15260,15230,15290,15190,5423
20240111,114400,239590327940,15230,15280,15300,15180,22426
20240111,114300,239248811150,15280,15260,15300,15240,22912
20240111,114200,238898467890,15260,15420,15430,15220,17335
20240111,114100,238632873870,15420,15300,15460,15290,50019
20240111,114000,237863158500,15300,15160,15300,15150,30004
20240111,113900,237405915260,15160,15110,15170,15100,13100
20240111,113800,237207586540,15110,15140,15160,15090,15688
20240111,113700,236970511180,15130,15150,15170,15130,4002
20240111,113600,236909897440,15170,15150,15170,15130,3923
20240111,113500,236850471250,15140,15130,15170,15120,6224
20240111,113400,236756292150,15130,15120,15150,15110,7595
20240111,113300,236641418700,15120,15170,15170,15110,7748
20240111,113200,236524180540,15170,15180,15200,15160,3725
20240111,113100,236467638510,15200,15150,15200,15140,5365
20240111,113000,236386219910,15160,15140,15200,15140,5938
20240111,112900,236296232530,15140,15080,15150,15080,13338
20240111,112800,236094708430,15080,15130,15140,15070,23128
20240111,112700,235745499510,15130,15160,15200,15130,9185
20240111,112600,235606316630,15200,15190,15210,15110,17524
20240111,112500,235340543440,15190,15260,15260,15180,7212
20240111,112400,235230749170,15260,15240,15290,15220,10632
20240111,112300,235068355260,15270,15310,15330,15180,23316
20240111,112200,234712062790,15290,15240,15310,15220,30733
20240111,112100,234242614760,15240,15140,15240,15120,11201
20240111,112000,234072365910,15110,15110,15130,15080,12638
20240111,111900,233881537160,15100,15140,15140,15100,10374
20240111,111800,233724683480,15130,15150,15180,15100,8891
20240111,111700,233590163100,15160,15200,15200,15150,11192
20240111,111600,233420357830,15180,15190,15250,15150,19979
20240111,111500,233116516610,15200,15150,15240,15150,21756
20240111,111400,232786047040,15150,15040,15210,15010,26128
20240111,111300,232391165750,15020,15130,15150,15020,19485
20240111,111200,232097004880,15130,15100,15150,15090,23949
20240111,111100,231734684520,15100,15010,15110,14960,39402
20240111,111000,231142503360,15010,14950,15070,14940,43775
20240111,110900,230485032400,14940,15050,15100,14940,127332
20240111,110800,228575084040,15040,15120,15150,15010,51239
20240111,110700,227803522180,15160,15160,15170,15090,25891
20240111,110600,227411915440,15160,15160,15210,15160,17918
20240111,110500,227139720440,15160,15180,15220,15140,35550
20240111,110400,226599742860,15190,15090,15190,15080,27148
20240111,110300,226189530240,15100,15230,15230,15030,105889
20240111,110200,224588668380,15250,15270,15300,15200,51498
20240111,110100,223803252950,15270,15350,15350,15270,29300
20240111,110000,223355152870,15330,15300,15360,15280,19587
20240111,105900,223055043950,15300,15370,15390,15210,71193
20240111,105800,221966559150,15370,15510,15510,15370,40523
20240111,105700,221340949090,15500,15530,15550,15500,6899
20240111,105600,221233917810,15520,15490,15550,15490,4114
20240111,105500,221170107250,15490,15470,15510,15470,4566
20240111,105400,221099376730,15470,15470,15500,15450,15123
20240111,105300,220865594180,15480,15510,15520,15470,8046
20240111,105200,220740887540,15510,15490,15520,15480,5393
20240111,105100,220657278640,15480,15590,15590,15480,19783
20240111,105000,220350190830,15580,15630,15630,15560,9891
20240111,104900,220196005220,15620,15580,15650,15580,18566
20240111,104800,219906106100,15580,15600,15600,15560,6044
20240111,104700,219811891530,15600,15570,15600,15540,9635
20240111,104600,219661944950,15580,15590,15600,15550,5507
20240111,104500,219576165670,15560,15630,15650,15540,51032
20240111,104400,218779047480,15630,15610,15630,15560,23470
20240111,104300,218412762400,15620,15550,15640,15550,38617
20240111,104200,217810665430,15560,15470,15560,15440,18000
20240111,104100,217531852680,15470,15470,15480,15450,7411
20240111,104000,217417280420,15470,15500,15510,15460,9256
20240111,103900,217273907160,15500,15480,15540,15460,10488
20240111,103800,217111361260,15480,15480,15490,15460,5832
20240111,103700,217021119870,15480,15420,15490,15410,9299
20240111,103600,216877409250,15420,15420,15450,15400,15402
20240111,103500,216639876260,15430,15460,15470,15420,10798
20240111,103400,216473120520,15470,15550,15550,15460,13492
20240111,103300,216263918070,15550,15560,15560,15500,10562
20240111,103200,216099844510,15560,15550,15600,15540,25993
20240111,103100,215695125320,15540,15470,15560,15450,34081
20240111,103000,215166544830,15470,15350,15470,15350,22832
20240111,102900,214814643740,15350,15410,15410,15300,65980
20240111,102800,213801990170,15400,15460,15470,15400,40137
20240111,102700,213183205270,15470,15470,15500,15420,15627
20240111,102600,212941664840,15470,15500,15510,15420,28213
20240111,102500,212505666280,15510,15500,15540,15480,11778
20240111,102400,212323093060,15500,15510,15530,15450,21882
20240111,102300,211984322970,15510,15530,15560,15510,17167
20240111,102200,211717912630,15530,15580,15590,15510,19169
20240111,102100,211419732830,15580,15440,15590,15430,24317
20240111,102000,211042009260,15430,15400,15500,15370,30056
20240111,101900,210578087700,15390,15560,15570,15390,86189
20240111,101800,209246408490,15560,15600,15600,15500,39015
20240111,101700,208640319850,15600,15650,15690,15590,17258
20240111,101600,208370473270,15650,15630,15650,15570,9908
20240111,101500,208215854890,15600,15620,15630,15520,14559
20240111,101400,207989188030,15620,15590,15710,15530,22042
20240111,101300,207644214850,15590,15530,15590,15510,24725
20240111,101200,207259747610,15530,15530,15600,15510,23773
20240111,101100,206890373640,15530,15650,15650,15500,48240
20240111,101000,206140084300,15650,15640,15700,15600,22733
20240111,100900,205784278990,15630,15620,15680,15610,41004
20240111,100800,205142728190,15620,15590,15660,15580,20581
20240111,100700,204821367250,15590,15600,15620,15500,76056
20240111,100600,203638605890,15600,15720,15720,15540,90954
20240111,100500,202219072760,15710,15970,16040,15640,161581
20240111,100400,199666614390,15970,16030,16250,15930,241290
20240111,100300,195775460190,16020,15800,16030,15780,81125
20240111,100200,194483102010,15800,15790,15870,15750,20292
20240111,100100,194162163230,15790,15860,15880,15680,54665
20240111,100000,193300725340,15860,15860,15890,15810,19553
20240111,095900,192990951540,15880,15800,15900,15770,23037
20240111,095800,192626441060,15810,15910,15910,15800,30504
20240111,095700,192142942640,15910,15800,15940,15730,49372
20240111,095600,191361078330,15820,15880,15940,15770,50268
20240111,095500,190564421930,15890,15810,16000,15750,83196
20240111,095400,189241109480,15810,15730,15950,15730,42369
20240111,095300,188570159320,15730,15650,15860,15630,38206
20240111,095200,187968920640,15640,15750,15780,15630,56445
20240111,095100,187081960740,15770,16030,16040,15540,139719
20240111,095000,184875939190,16030,15950,16040,15830,153270
20240111,094900,182432625370,15900,15820,16120,15700,210831
20240111,094800,179074371750,15820,15600,15860,15550,107084
20240111,094700,177388439300,15600,15670,15690,15490,51848
20240111,094600,176580880500,15670,15520,15740,15500,122874
20240111,094500,174658881830,15520,15650,15650,15380,63111
20240111,094400,173678168240,15650,15400,15650,15370,86292
20240111,094300,172340182980,15400,15400,15440,15260,53913
20240111,094200,171512512140,15390,15230,15480,15230,65210
20240111,094100,170510833960,15230,15310,15400,15200,80275
20240111,094000,169283049670,15310,15410,15520,15310,55341
20240111,093900,168431528260,15410,15500,15590,15410,78644
20240111,093800,167211039270,15500,15590,15650,15420,84759
20240111,093700,165892215810,15590,15420,15590,15300,95184
20240111,093600,164424546180,15430,15270,15510,15230,200544
20240111,093500,161328878630,15250,15280,15340,15150,100670
20240111,093400,159795187900,15290,15160,15310,15150,129865
20240111,093300,157817135460,15150,15270,15270,15100,324554
20240111,093200,152892745160,15270,15640,15640,15220,344282
20240111,093100,147599344910,15620,15770,15770,15590,64251
20240111,093000,146593826610,15740,15690,15890,15670,85689
20240111,092900,145240590270,15700,15630,15770,15580,101745
20240111,092800,143648904730,15630,15670,15760,15510,169944
20240111,092700,140994918160,15650,15980,16130,15560,204210
20240111,092600,137763793170,15970,16380,16380,15920,201648
20240111,092500,134519730600,16440,16360,16560,16340,228235
20240111,092400,130764177170,16340,16120,16380,16110,101660
20240111,092300,129109972140,16110,16200,16200,15920,91163
20240111,092200,127645012120,16200,16310,16350,15850,162278
20240111,092100,125023121670,16350,16470,16490,16200,145601
20240111,092000,122643187650,16480,16470,16500,16100,325311
20240111,091900,117326493770,16470,15900,16470,15700,614228
20240111,091800,107504070280,15960,15960,15960,15960,0
20240111,091700,107504070280,15960,15960,15960,15960,0
20240111,091600,107504070280,15960,16410,16500,15960,365850
20240111,091500,101565704330,16410,17260,17260,16120,558347
20240111,091400,92345389950,17230,17180,17400,17170,107537
20240111,091300,90486405080,17180,17200,17250,17170,72824
20240111,091200,89233571320,17200,17420,17430,17100,109145
20240111,091100,87352781580,17400,17190,17490,17030,196570
20240111,091000,83973393500,17200,17740,17750,17160,252157
20240111,090900,79570317990,17740,17670,17800,17490,184110
20240111,090800,76318137920,17670,17520,17700,17450,139607
20240111,090700,73862465530,17520,17410,17600,17400,184149
20240111,090600,70641752800,17440,17750,17800,17290,324266
20240111,090500,64950741240,17750,18460,18500,17530,557604
20240111,090400,54875562640,18410,17980,18580,17970,732066
20240111,090300,41458652770,17980,17700,18000,17640,357490
20240111,090200,35081822370,17700,17380,18000,17350,405256
20240111,090100,27951540260,17430,17410,17500,16960,423715
20240111,090000,20634764730,17410,17730,18490,17330,1158368