stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,214100,547727825750,16620,16620,16620,16620,163874
20240112,214000,547727825750,16620,16620,16620,16620,0
20240112,213900,547727825750,16620,16620,16620,16620,0
20240112,213800,547727825750,16620,16620,16620,16620,0
20240112,213700,547727825750,16620,16620,16620,16620,0
20240112,213600,547727825750,16620,16620,16620,16620,0
20240112,213500,547727825750,16620,16620,16620,16620,0
20240112,213400,547727825750,16620,16620,16620,16620,0
20240112,213300,547727825750,16620,16620,16620,16620,0
20240112,213200,547727825750,16620,16620,16620,16620,0
20240112,213100,547727825750,16620,16620,16620,16620,0
20240112,213000,547727825750,16620,16620,16620,16620,0
20240112,212900,547727825750,16620,16620,16620,16620,0
20240112,212800,547727825750,16620,16620,16620,16620,0
20240112,212700,547727825750,16620,16620,16620,16620,0
20240112,212600,547727825750,16620,16620,16620,16620,0
20240112,212500,547727825750,16620,16620,16620,16620,0
20240112,212400,547727825750,16620,16620,16620,16620,0
20240112,212300,547727825750,16620,16620,16620,16620,0
20240112,212200,547727825750,16620,16620,16620,16620,0
20240112,212100,547727825750,16620,16620,16620,16620,0
20240112,212000,547727825750,16620,16620,16620,16620,0
20240112,211900,547727825750,16620,16620,16620,16620,0
20240112,211800,547727825750,16620,16620,16620,16620,0
20240112,211700,547727825750,16620,16620,16620,16620,0
20240112,211600,547727825750,16620,16620,16620,16620,0
20240112,211500,547727825750,16620,16620,16620,16620,0
20240112,211400,547727825750,16620,16620,16620,16620,0
20240112,211300,547727825750,16620,16620,16620,16620,0
20240112,211200,547727825750,16620,16620,16620,16620,0
20240112,211100,547727825750,16620,16620,16620,16620,163874
20240112,211000,547727825750,16620,16620,16620,16620,0
20240112,210900,547727825750,16620,16620,16620,16620,0
20240112,210800,547727825750,16620,16620,16620,16620,0
20240112,210700,547727825750,16620,16620,16620,16620,0
20240112,210600,547727825750,16620,16620,16620,16620,0
20240112,210500,547727825750,16620,16620,16620,16620,0
20240112,210400,547727825750,16620,16620,16620,16620,0
20240112,210300,547727825750,16620,16620,16620,16620,0
20240112,210200,547727825750,16620,16620,16620,16620,0
20240112,210100,547727825750,16620,16620,16620,16620,0
20240112,210000,547727825750,16620,16620,16620,16620,0
20240112,205900,547727825750,16620,16620,16620,16620,0
20240112,205800,547727825750,16620,16620,16620,16620,0
20240112,205700,547727825750,16620,16620,16620,16620,0
20240112,205600,547727825750,16620,16620,16620,16620,0
20240112,205500,547727825750,16620,16620,16620,16620,0
20240112,205400,547727825750,16620,16620,16620,16620,0
20240112,205300,547727825750,16620,16620,16620,16620,0
20240112,205200,547727825750,16620,16620,16620,16620,0
20240112,205100,547727825750,16620,16620,16620,16620,0
20240112,205000,547727825750,16620,16620,16620,16620,0
20240112,204900,547727825750,16620,16620,16620,16620,0
20240112,204800,547727825750,16620,16620,16620,16620,0
20240112,204700,547727825750,16620,16620,16620,16620,0
20240112,204600,547727825750,16620,16620,16620,16620,0
20240112,204500,547727825750,16620,16620,16620,16620,0
20240112,204400,547727825750,16620,16620,16620,16620,0
20240112,204300,547727825750,16620,16620,16620,16620,0
20240112,204200,547727825750,16620,16620,16620,16620,0
20240112,204100,547727825750,16620,16620,16620,16620,163874
20240112,204000,547727825750,16620,16620,16620,16620,0
20240112,203900,547727825750,16620,16620,16620,16620,0
20240112,203800,547727825750,16620,16620,16620,16620,0
20240112,203700,547727825750,16620,16620,16620,16620,0
20240112,203600,547727825750,16620,16620,16620,16620,0
20240112,203500,547727825750,16620,16620,16620,16620,0
20240112,203400,547727825750,16620,16620,16620,16620,0
20240112,203300,547727825750,16620,16620,16620,16620,0
20240112,203200,547727825750,16620,16620,16620,16620,0
20240112,203100,547727825750,16620,16620,16620,16620,0
20240112,203000,547727825750,16620,16620,16620,16620,0
20240112,202900,547727825750,16620,16620,16620,16620,0
20240112,202800,547727825750,16620,16620,16620,16620,0
20240112,202700,547727825750,16620,16620,16620,16620,0
20240112,202600,547727825750,16620,16620,16620,16620,0
20240112,202500,547727825750,16620,16620,16620,16620,0
20240112,202400,547727825750,16620,16620,16620,16620,0
20240112,202300,547727825750,16620,16620,16620,16620,0
20240112,202200,547727825750,16620,16620,16620,16620,0
20240112,202100,547727825750,16620,16620,16620,16620,0
20240112,202000,547727825750,16620,16620,16620,16620,0
20240112,201900,547727825750,16620,16620,16620,16620,0
20240112,201800,547727825750,16620,16620,16620,16620,0
20240112,201700,547727825750,16620,16620,16620,16620,0
20240112,201600,547727825750,16620,16620,16620,16620,0
20240112,201500,547727825750,16620,16620,16620,16620,0
20240112,201400,547727825750,16620,16620,16620,16620,0
20240112,201300,547727825750,16620,16620,16620,16620,0
20240112,201200,547727825750,16620,16620,16620,16620,0
20240112,201100,547727825750,16620,16620,16620,16620,163874
20240112,201000,547727825750,16620,16620,16620,16620,0
20240112,200900,547727825750,16620,16620,16620,16620,0
20240112,200800,547727825750,16620,16620,16620,16620,0
20240112,200700,547727825750,16620,16620,16620,16620,0
20240112,200600,547727825750,16620,16620,16620,16620,0
20240112,200500,547727825750,16620,16620,16620,16620,0
20240112,200400,547727825750,16620,16620,16620,16620,0
20240112,200300,547727825750,16620,16620,16620,16620,0
20240112,200200,547727825750,16620,16620,16620,16620,0
20240112,200100,547727825750,16620,16620,16620,16620,0
20240112,200000,547727825750,16620,16620,16620,16620,0
20240112,195900,547727825750,16620,16620,16620,16620,0
20240112,195800,547727825750,16620,16620,16620,16620,0
20240112,195700,547727825750,16620,16620,16620,16620,0
20240112,195600,547727825750,16620,16620,16620,16620,0
20240112,195500,547727825750,16620,16620,16620,16620,0
20240112,195400,547727825750,16620,16620,16620,16620,0
20240112,195300,547727825750,16620,16620,16620,16620,0
20240112,195200,547727825750,16620,16620,16620,16620,0
20240112,195100,547727825750,16620,16620,16620,16620,0
20240112,195000,547727825750,16620,16620,16620,16620,0
20240112,194900,547727825750,16620,16620,16620,16620,0
20240112,194800,547727825750,16620,16620,16620,16620,0
20240112,194700,547727825750,16620,16620,16620,16620,0
20240112,194600,547727825750,16620,16620,16620,16620,0
20240112,194500,547727825750,16620,16620,16620,16620,0
20240112,194400,547727825750,16620,16620,16620,16620,0
20240112,194300,547727825750,16620,16620,16620,16620,0
20240112,194200,547727825750,16620,16620,16620,16620,0
20240112,194100,547727825750,16620,16620,16620,16620,163874
20240112,194000,547727825750,16620,16620,16620,16620,0
20240112,193900,547727825750,16620,16620,16620,16620,0
20240112,193800,547727825750,16620,16620,16620,16620,0
20240112,193700,547727825750,16620,16620,16620,16620,0
20240112,193600,547727825750,16620,16620,16620,16620,0
20240112,193500,547727825750,16620,16620,16620,16620,0
20240112,193400,547727825750,16620,16620,16620,16620,0
20240112,193300,547727825750,16620,16620,16620,16620,0
20240112,193200,547727825750,16620,16620,16620,16620,0
20240112,193100,547727825750,16620,16620,16620,16620,0
20240112,193000,547727825750,16620,16620,16620,16620,0
20240112,192900,547727825750,16620,16620,16620,16620,0
20240112,192800,547727825750,16620,16620,16620,16620,0
20240112,192700,547727825750,16620,16620,16620,16620,0
20240112,192600,547727825750,16620,16620,16620,16620,0
20240112,192500,547727825750,16620,16620,16620,16620,0
20240112,192400,547727825750,16620,16620,16620,16620,0
20240112,192300,547727825750,16620,16620,16620,16620,0
20240112,192200,547727825750,16620,16620,16620,16620,0
20240112,192100,547727825750,16620,16620,16620,16620,0
20240112,192000,547727825750,16620,16620,16620,16620,0
20240112,191900,547727825750,16620,16620,16620,16620,0
20240112,191800,547727825750,16620,16620,16620,16620,0
20240112,191700,547727825750,16620,16620,16620,16620,0
20240112,191600,547727825750,16620,16620,16620,16620,0
20240112,191500,547727825750,16620,16620,16620,16620,0
20240112,191400,547727825750,16620,16620,16620,16620,0
20240112,191300,547727825750,16620,16620,16620,16620,0
20240112,191200,547727825750,16620,16620,16620,16620,0
20240112,191100,547727825750,16620,16620,16620,16620,163874
20240112,191000,547727825750,16620,16620,16620,16620,0
20240112,190900,547727825750,16620,16620,16620,16620,0
20240112,190800,547727825750,16620,16620,16620,16620,0
20240112,190700,547727825750,16620,16620,16620,16620,0
20240112,190600,547727825750,16620,16620,16620,16620,0
20240112,190500,547727825750,16620,16620,16620,16620,0
20240112,190400,547727825750,16620,16620,16620,16620,0
20240112,190300,547727825750,16620,16620,16620,16620,0
20240112,190200,547727825750,16620,16620,16620,16620,0
20240112,190100,547727825750,16620,16620,16620,16620,0
20240112,190000,547727825750,16620,16620,16620,16620,0
20240112,185900,547727825750,16620,16620,16620,16620,0
20240112,185800,547727825750,16620,16620,16620,16620,0
20240112,185700,547727825750,16620,16620,16620,16620,0
20240112,185600,547727825750,16620,16620,16620,16620,0
20240112,185500,547727825750,16620,16620,16620,16620,0
20240112,185400,547727825750,16620,16620,16620,16620,0
20240112,185300,547727825750,16620,16620,16620,16620,0
20240112,185200,547727825750,16620,16620,16620,16620,0
20240112,185100,547727825750,16620,16620,16620,16620,0
20240112,185000,547727825750,16620,16620,16620,16620,0
20240112,184900,547727825750,16620,16620,16620,16620,0
20240112,184800,547727825750,16620,16620,16620,16620,0
20240112,184700,547727825750,16620,16620,16620,16620,0
20240112,184600,547727825750,16620,16620,16620,16620,0
20240112,184500,547727825750,16620,16620,16620,16620,0
20240112,184400,547727825750,16620,16620,16620,16620,0
20240112,184300,547727825750,16620,16620,16620,16620,0
20240112,184200,547727825750,16620,16620,16620,16620,0
20240112,184100,547727825750,16620,16620,16620,16620,163874
20240112,184000,547727825750,16620,16620,16620,16620,0
20240112,183900,547727825750,16620,16620,16620,16620,0
20240112,183800,547727825750,16620,16620,16620,16620,0
20240112,183700,547727825750,16620,16620,16620,16620,0
20240112,183600,547727825750,16620,16620,16620,16620,0
20240112,183500,547727825750,16620,16620,16620,16620,0
20240112,183400,547727825750,16620,16620,16620,16620,0
20240112,183300,547727825750,16620,16620,16620,16620,0
20240112,183200,547727825750,16620,16620,16620,16620,0
20240112,183100,547727825750,16620,16620,16620,16620,0
20240112,183000,547727825750,16620,16620,16620,16620,0
20240112,182900,547727825750,16620,16620,16620,16620,0
20240112,182800,547727825750,16620,16620,16620,16620,0
20240112,182700,547727825750,16620,16620,16620,16620,0
20240112,182600,547727825750,16620,16620,16620,16620,0
20240112,182500,547727825750,16620,16620,16620,16620,0
20240112,182400,547727825750,16620,16620,16620,16620,0
20240112,182300,547727825750,16620,16620,16620,16620,0
20240112,182200,547727825750,16620,16620,16620,16620,0
20240112,182100,547727825750,16620,16620,16620,16620,0
20240112,182000,547727825750,16620,16620,16620,16620,0
20240112,181900,547727825750,16620,16620,16620,16620,0
20240112,181800,547727825750,16620,16620,16620,16620,0
20240112,181700,547727825750,16620,16620,16620,16620,0
20240112,181600,547727825750,16620,16620,16620,16620,0
20240112,181500,547727825750,16620,16620,16620,16620,0
20240112,181400,547727825750,16620,16620,16620,16620,0
20240112,181300,547727825750,16620,16620,16620,16620,0
20240112,181200,547727825750,16620,16620,16620,16620,0
20240112,181100,547727825750,16620,16620,16620,16620,163874
20240112,181000,547727825750,16620,16620,16620,16620,0
20240112,180900,547727825750,16620,16620,16620,16620,0
20240112,180800,547727825750,16620,16620,16620,16620,0
20240112,180700,547727825750,16620,16620,16620,16620,0
20240112,180600,547727825750,16620,16620,16620,16620,0
20240112,180500,547727825750,16620,16620,16620,16620,0
20240112,180400,547727825750,16620,16620,16620,16620,0
20240112,180300,547727825750,16620,16620,16620,16620,0
20240112,180200,547727825750,16620,16620,16620,16620,0
20240112,180100,547727825750,16620,16620,16620,16620,0
20240112,180000,547727825750,16620,16620,16620,16620,0
20240112,175900,547727825750,16620,16620,16620,16620,0
20240112,175800,547727825750,16620,16620,16620,16620,0
20240112,175700,547727825750,16620,16620,16620,16620,0
20240112,175600,547727825750,16620,16620,16620,16620,0
20240112,175500,547727825750,16620,16620,16620,16620,0
20240112,175400,547727825750,16620,16620,16620,16620,0
20240112,175300,547727825750,16620,16620,16620,16620,0
20240112,175200,547727825750,16620,16620,16620,16620,0
20240112,175100,547727825750,16620,16620,16620,16620,0
20240112,175000,547727825750,16620,16620,16620,16620,0
20240112,174900,547727825750,16620,16620,16620,16620,0
20240112,174800,547727825750,16620,16620,16620,16620,0
20240112,174700,547727825750,16620,16620,16620,16620,0
20240112,174600,547727825750,16620,16620,16620,16620,0
20240112,174500,547727825750,16620,16620,16620,16620,0
20240112,174400,547727825750,16620,16620,16620,16620,0
20240112,174300,547727825750,16620,16620,16620,16620,0
20240112,174200,547727825750,16620,16620,16620,16620,0
20240112,174100,547727825750,16620,16620,16620,16620,163874
20240112,174000,547727825750,16620,16620,16620,16620,0
20240112,173900,547727825750,16620,16620,16620,16620,0
20240112,173800,547727825750,16620,16620,16620,16620,0
20240112,173700,547727825750,16620,16620,16620,16620,0
20240112,173600,547727825750,16620,16620,16620,16620,0
20240112,173500,547727825750,16620,16620,16620,16620,0
20240112,173400,547727825750,16620,16620,16620,16620,0
20240112,173300,547727825750,16620,16620,16620,16620,0
20240112,173200,547727825750,16620,16620,16620,16620,0
20240112,173100,547727825750,16620,16620,16620,16620,0
20240112,173000,547727825750,16620,16620,16620,16620,0
20240112,172900,547727825750,16620,16620,16620,16620,0
20240112,172800,547727825750,16620,16620,16620,16620,0
20240112,172700,547727825750,16620,16620,16620,16620,0
20240112,172600,547727825750,16620,16620,16620,16620,0
20240112,172500,547727825750,16620,16620,16620,16620,0
20240112,172400,547727825750,16620,16620,16620,16620,0
20240112,172300,547727825750,16620,16620,16620,16620,0
20240112,172200,547727825750,16620,16620,16620,16620,0
20240112,172100,547727825750,16620,16620,16620,16620,0
20240112,172000,547727825750,16620,16620,16620,16620,0
20240112,171900,547727825750,16620,16620,16620,16620,0
20240112,171800,547727825750,16620,16620,16620,16620,0
20240112,171700,547727825750,16620,16620,16620,16620,0
20240112,171600,547727825750,16620,16620,16620,16620,0
20240112,171500,547727825750,16620,16620,16620,16620,0
20240112,171400,547727825750,16620,16620,16620,16620,0
20240112,171300,547727825750,16620,16620,16620,16620,0
20240112,171200,547727825750,16620,16620,16620,16620,0
20240112,171100,547727825750,16620,16620,16620,16620,163874
20240112,171000,547727825750,16620,16620,16620,16620,0
20240112,170900,547727825750,16620,16620,16620,16620,0
20240112,170800,547727825750,16620,16620,16620,16620,0
20240112,170700,547727825750,16620,16620,16620,16620,0
20240112,170600,547727825750,16620,16620,16620,16620,0
20240112,170500,547727825750,16620,16620,16620,16620,0
20240112,170400,547727825750,16620,16620,16620,16620,0
20240112,170300,547727825750,16620,16620,16620,16620,0
20240112,170200,547727825750,16620,16620,16620,16620,0
20240112,170100,547727825750,16620,16620,16620,16620,0
20240112,170000,547727825750,16620,16620,16620,16620,0
20240112,165900,547727825750,16620,16620,16620,16620,0
20240112,165800,547727825750,16620,16620,16620,16620,0
20240112,165700,547727825750,16620,16620,16620,16620,0
20240112,165600,547727825750,16620,16620,16620,16620,0
20240112,165500,547727825750,16620,16620,16620,16620,0
20240112,165400,547727825750,16620,16620,16620,16620,0
20240112,165300,547727825750,16620,16620,16620,16620,0
20240112,165200,547727825750,16620,16620,16620,16620,0
20240112,165100,547727825750,16620,16620,16620,16620,0
20240112,165000,547727825750,16620,16620,16620,16620,0
20240112,164900,547727825750,16620,16620,16620,16620,0
20240112,164800,547727825750,16620,16620,16620,16620,0
20240112,164700,547727825750,16620,16620,16620,16620,0
20240112,164600,547727825750,16620,16620,16620,16620,0
20240112,164500,547727825750,16620,16620,16620,16620,0
20240112,164400,547727825750,16620,16620,16620,16620,0
20240112,164300,547727825750,16620,16620,16620,16620,0
20240112,164200,547727825750,16620,16620,16620,16620,0
20240112,164100,547727825750,16620,16620,16620,16620,163874
20240112,164000,547727825750,16620,16620,16620,16620,0
20240112,163900,547727825750,16620,16620,16620,16620,0
20240112,163800,547727825750,16620,16620,16620,16620,0
20240112,163700,547727825750,16620,16620,16620,16620,0
20240112,163600,547727825750,16620,16620,16620,16620,0
20240112,163500,547727825750,16620,16620,16620,16620,0
20240112,163400,547727825750,16620,16620,16620,16620,0
20240112,163300,547727825750,16620,16620,16620,16620,0
20240112,163200,547727825750,16620,16620,16620,16620,0
20240112,163100,547727825750,16620,16620,16620,16620,0
20240112,163000,547727825750,16620,16620,16620,16620,0
20240112,162900,547727825750,16620,16620,16620,16620,0
20240112,162800,547727825750,16620,16620,16620,16620,0
20240112,162700,547727825750,16620,16620,16620,16620,0
20240112,162600,547727825750,16620,16620,16620,16620,0
20240112,162500,547727825750,16620,16620,16620,16620,0
20240112,162400,547727825750,16620,16620,16620,16620,0
20240112,162300,547727825750,16620,16620,16620,16620,0
20240112,162200,547727825750,16620,16620,16620,16620,0
20240112,162100,547727825750,16620,16620,16620,16620,0
20240112,162000,547727825750,16620,16620,16620,16620,0
20240112,161900,547727825750,16620,16620,16620,16620,0
20240112,161800,547727825750,16620,16620,16620,16620,0
20240112,161700,547727825750,16620,16620,16620,16620,0
20240112,161600,547727825750,16620,16620,16620,16620,0
20240112,161500,547727825750,16620,16620,16620,16620,0
20240112,161400,547727825750,16620,16620,16620,16620,0
20240112,161300,547727825750,16620,16620,16620,16620,0
20240112,161200,547727825750,16620,16620,16620,16620,0
20240112,161100,547727825750,16620,16620,16620,16620,163874
20240112,161000,547727825750,16620,16620,16620,16620,0
20240112,160900,547727825750,16620,16620,16620,16620,0
20240112,160800,547727825750,16620,16620,16620,16620,0
20240112,160700,547727825750,16620,16620,16620,16620,0
20240112,160600,547727825750,16620,16620,16620,16620,0
20240112,160500,547727825750,16620,16620,16620,16620,0
20240112,160400,547727825750,16620,16620,16620,16620,0
20240112,160300,547727825750,16620,16620,16620,16620,0
20240112,160200,547727825750,16620,16620,16620,16620,0
20240112,160100,547727825750,16620,16620,16620,16620,0
20240112,160000,547727825750,16620,16620,16620,16620,0
20240112,155900,547727825750,16620,16620,16620,16620,0
20240112,155800,547727825750,16620,16620,16620,16620,0
20240112,155700,547727825750,16620,16620,16620,16620,0
20240112,155600,547727825750,16620,16620,16620,16620,0
20240112,155500,547727825750,16620,16620,16620,16620,0
20240112,155400,547727825750,16620,16620,16620,16620,0
20240112,155300,547727825750,16620,16620,16620,16620,0
20240112,155200,547727825750,16620,16620,16620,16620,0
20240112,155100,547727825750,16620,16620,16620,16620,0
20240112,155000,547727825750,16620,16620,16620,16620,0
20240112,154900,547727825750,16620,16620,16620,16620,0
20240112,154800,547727825750,16620,16620,16620,16620,0
20240112,154700,547727825750,16620,16620,16620,16620,0
20240112,154600,547727825750,16620,16620,16620,16620,0
20240112,154500,547727825750,16620,16620,16620,16620,0
20240112,154400,547727825750,16620,16620,16620,16620,0
20240112,154300,547727825750,16620,16620,16620,16620,0
20240112,154200,547727825750,16620,16620,16620,16620,0
20240112,154100,547727825750,16620,16620,16620,16620,163874
20240112,154000,547727825750,16620,16620,16620,16620,0
20240112,153900,547727825750,16620,16620,16620,16620,0
20240112,153800,547727825750,16620,16620,16620,16620,0
20240112,153700,547727825750,16620,16620,16620,16620,0
20240112,153600,547727825750,16620,16620,16620,16620,0
20240112,153500,547727825750,16620,16620,16620,16620,0
20240112,153400,547727825750,16620,16620,16620,16620,0
20240112,153300,547727825750,16620,16620,16620,16620,0
20240112,153200,547727825750,16620,16620,16620,16620,0
20240112,153100,547727825750,16620,16620,16620,16620,0
20240112,153000,547727825750,16620,16620,16620,16620,163874
20240112,152900,545004239870,16570,16570,16570,16570,0
20240112,152800,545004239870,16570,16570,16570,16570,0
20240112,152700,545004239870,16570,16570,16570,16570,0
20240112,152600,545004239870,16570,16570,16570,16570,0
20240112,152500,545004239870,16570,16570,16570,16570,0
20240112,152400,545004239870,16570,16570,16570,16570,0
20240112,152300,545004239870,16570,16570,16570,16570,0
20240112,152200,545004239870,16570,16570,16570,16570,0
20240112,152100,545004239870,16570,16570,16570,16570,0
20240112,152000,545004239870,16570,16570,16570,16570,0
20240112,151900,545004239870,16570,16730,16750,16570,115750
20240112,151800,543077714480,16720,16680,16830,16670,139496
20240112,151700,540739773950,16680,16720,16750,16600,76638
20240112,151600,539461590410,16740,16510,16740,16490,168127
20240112,151500,536663694330,16510,16450,16510,16450,32856
20240112,151400,536122315970,16460,16530,16530,16460,39787
20240112,151300,535466539880,16530,16560,16560,16400,59172
20240112,151200,534490189810,16560,16300,16560,16300,73344
20240112,151100,533281556180,16300,16280,16360,16260,19695
20240112,151000,532960544550,16290,16290,16310,16210,38858
20240112,150900,532328674480,16280,16380,16380,16280,22773
20240112,150800,531956721170,16340,16220,16400,16220,34285
20240112,150700,531396832300,16220,16470,16470,16200,59831
20240112,150600,530420758090,16450,16460,16490,16400,47757
20240112,150500,529636174260,16470,16450,16520,16440,39959
20240112,150400,528977327060,16450,16460,16550,16410,76776
20240112,150300,527711869510,16410,16380,16500,16260,48324
20240112,150200,526919186750,16380,16160,16460,16120,79028
20240112,150100,525631703300,16160,16090,16240,16070,33084
20240112,150000,525097174380,16090,16080,16210,16060,55066
20240112,145900,524208656180,16100,16170,16200,16030,90999
20240112,145800,522743584630,16170,16310,16320,16150,71132
20240112,145700,521590182080,16320,16390,16440,16310,45985
20240112,145600,520837384610,16400,16380,16520,16350,48390
20240112,145500,520041539950,16380,16510,16540,16370,68374
20240112,145400,518916641490,16510,16210,16510,16200,127116
20240112,145300,516834331490,16200,16090,16220,16090,68911
20240112,145200,515719748330,16100,16150,16170,16020,68455
20240112,145100,514617695450,16150,16050,16180,15900,215642
20240112,145000,511159871620,16060,16250,16260,16010,216441
20240112,144900,507665173830,16240,16720,16720,16240,101444
20240112,144800,505991358630,16730,16750,16850,16700,23051
20240112,144700,505604771000,16700,16820,16830,16700,38197
20240112,144600,504963813040,16820,16810,16860,16810,15780
20240112,144500,504698430020,16810,16900,16900,16810,19040
20240112,144400,504377547560,16900,16900,16950,16800,27908
20240112,144300,503906512460,16900,16870,16970,16840,34310
20240112,144200,503326000190,16870,16820,16950,16810,26991
20240112,144100,502870354270,16810,16760,16850,16760,13678
20240112,144000,502640424620,16800,16880,16910,16760,37848
20240112,143900,502002253840,16870,16680,16900,16670,62511
20240112,143800,500952078270,16680,16900,16900,16500,156178
20240112,143700,498348451800,16890,16960,16980,16880,31716
20240112,143600,497811839210,16930,17020,17020,16870,73399
20240112,143500,496569458350,16990,17050,17050,16990,25904
20240112,143400,496128857640,17040,17010,17070,17000,12280
20240112,143300,495919498350,17060,16980,17070,16950,34836
20240112,143200,495327132750,16950,17150,17150,16900,90182
20240112,143100,493794201660,17140,17230,17240,17080,31707
20240112,143000,493250530360,17160,17140,17260,17100,45829
20240112,142900,492462703250,17140,17080,17140,17060,18330
20240112,142800,492149471980,17070,17010,17120,17000,36299
20240112,142700,491530710860,17010,17070,17160,17010,45017
20240112,142600,490761253560,17070,17380,17380,17040,128465
20240112,142500,488543109040,17380,17180,17420,17120,180614
20240112,142400,485421772590,17170,17000,17190,16990,67958
20240112,142300,484259186090,17000,17000,17050,16990,10480
20240112,142200,484080911450,17000,16990,17010,16980,6684
20240112,142100,483967293580,17000,17000,17020,16970,12970
20240112,142000,483746993840,17000,17070,17070,16960,16820
20240112,141900,483460941740,17070,16990,17100,16980,31838
20240112,141800,482918331280,16980,16920,16990,16920,9780
20240112,141700,482752437280,16950,16960,16970,16900,12940
20240112,141600,482533367990,16970,16880,17000,16860,21706
20240112,141500,482166065060,16870,16990,17000,16870,37584
20240112,141400,481529453760,16990,17000,17010,16980,13569
20240112,141300,481298921630,17000,17020,17040,17000,12028
20240112,141200,481094346140,17010,17050,17050,17010,10455
20240112,141100,480916376050,17050,17050,17070,17050,6066
20240112,141000,480812934820,17050,17040,17090,17040,6248
20240112,140900,480706273150,17030,17010,17060,17010,10403
20240112,140800,480529025250,17030,17090,17100,17000,25587
20240112,140700,480093179840,17100,17060,17110,17060,10394
20240112,140600,479915650830,17070,17080,17090,17050,7039
20240112,140500,479795504530,17080,17080,17140,17070,18685
20240112,140400,479475792480,17080,17120,17120,17040,10483
20240112,140300,479296853880,17120,17090,17150,17050,38584
20240112,140200,478636344000,17090,16990,17100,16980,29217
20240112,140100,478138511410,16990,17040,17040,16980,9357
20240112,140000,477979342880,17040,16960,17040,16960,9225
20240112,135900,477822279520,16960,16990,16990,16960,12473
20240112,135800,477610560340,16990,17050,17050,16970,20263
20240112,135700,477265908160,17050,17030,17070,17030,15243
20240112,135600,477006052160,17030,17070,17070,17030,7879
20240112,135500,476871781890,17070,16900,17100,16890,35444
20240112,135400,476267352390,16940,16960,16960,16850,39648
20240112,135300,475597066720,16960,16980,16990,16950,22331
20240112,135200,475218424450,16980,17040,17050,16960,13813
20240112,135100,474983541940,17040,16970,17040,16950,17590
20240112,135000,474684992250,16970,17080,17080,16970,31028
20240112,134900,474157251150,17080,17110,17120,17050,20214
20240112,134800,473811994530,17110,17080,17130,17070,32292
20240112,134700,473259592110,17080,16960,17100,16960,35723
20240112,134600,472650398200,16970,16880,16980,16870,20574
20240112,134500,472301889620,16880,16910,16930,16800,73738
20240112,134400,471059078450,16910,16960,16990,16900,23578
20240112,134300,470659764810,16960,16990,17050,16950,31405
20240112,134200,470125692360,16990,16890,17000,16890,24197
20240112,134100,469715864760,16890,17020,17030,16870,100522
20240112,134000,468012706590,17030,17040,17080,17020,14673
20240112,133900,467762672990,17040,17010,17080,17000,14188
20240112,133800,467521066250,17010,17120,17120,17010,40663
20240112,133700,466828291000,17120,17090,17140,17060,22980
20240112,133600,466435244210,17100,17040,17210,17020,38034
20240112,133500,465783955940,17030,17080,17080,16980,63514
20240112,133400,464702809190,17080,17110,17110,17060,18045
20240112,133300,464394569010,17100,17070,17200,17070,24784
20240112,133200,463970140890,17070,17150,17160,17000,91150
20240112,133100,462415618270,17160,17150,17170,17120,14547
20240112,133000,462166254410,17170,17170,17180,17080,51851
20240112,132900,461278368160,17170,17220,17230,17170,35998
20240112,132800,460659503050,17220,17190,17240,17150,16417
20240112,132700,460376991560,17190,17140,17310,17140,46667
20240112,132600,459573560400,17140,17200,17220,17050,88662
20240112,132500,458053800480,17190,17260,17300,17150,83281
20240112,132400,456620876000,17290,17240,17370,17230,134641
20240112,132300,454292399050,17250,17690,17690,17000,271893
20240112,132200,449579171660,17690,17630,17730,17550,174481
20240112,132100,446500059110,17630,17700,17720,17560,173359
20240112,132000,443445011040,17700,17540,17700,17520,246167
20240112,131900,439110222290,17530,17160,17610,17150,454887
20240112,131800,431183530500,17160,17190,17190,17120,26966
20240112,131700,430720766650,17190,17090,17190,17090,15910
20240112,131600,430447776250,17090,17190,17190,17060,19772
20240112,131500,430109246400,17190,17090,17200,17080,45836
20240112,131400,429323753680,17100,17030,17170,17030,56938
20240112,131300,428349710120,17030,16950,17050,16940,18717
20240112,131200,428031590270,16940,16960,16960,16920,11034
20240112,131100,427844730330,16960,16930,17000,16910,10265
20240112,131000,427670621490,16930,17090,17090,16860,40423
20240112,130900,426984948290,17090,16990,17100,16980,50576
20240112,130800,426122649000,16970,16920,16990,16890,24322
20240112,130700,425710120510,16920,16870,16930,16850,14184
20240112,130600,425470536410,16870,16900,16910,16850,34047
20240112,130500,424896216080,16890,16980,16990,16860,32447
20240112,130400,424347656710,16980,17000,17000,16980,21495
20240112,130300,423982452660,16990,16940,17010,16900,35806
20240112,130200,423375638060,16950,16860,17020,16860,33876
20240112,130100,422801870830,16870,16820,16930,16820,45530
20240112,130000,422033450660,16840,16640,16900,16630,92238
20240112,125900,420485893070,16630,17170,17170,16630,196095
20240112,125800,417159645940,17150,17170,17170,17150,12206
20240112,125700,416950237500,17160,17180,17190,17160,11324
20240112,125600,416755770100,17190,17180,17190,17160,7443
20240112,125500,416627888980,17190,17200,17220,17160,12196
20240112,125400,416418315960,17190,17200,17230,17180,12817
20240112,125300,416197825130,17190,17240,17250,17180,26195
20240112,125200,415746815160,17240,17240,17250,17170,35020
20240112,125100,415143612870,17240,17180,17250,17160,33299
20240112,125000,414570651930,17190,17150,17190,17140,7790
20240112,124900,414436981740,17150,17170,17190,17140,9301
20240112,124800,414277343510,17160,17130,17180,17120,4964
20240112,124700,414192226610,17130,17110,17180,17100,15095
20240112,124600,413933736530,17110,17160,17160,17100,10880
20240112,124500,413747539790,17160,17210,17220,17110,24260
20240112,124400,413331338810,17170,17170,17290,17150,42204
20240112,124300,412604731570,17170,17130,17170,17120,10733
20240112,124200,412420662220,17130,17100,17130,17100,6766
20240112,124100,412304862660,17110,17120,17120,17100,9664
20240112,124000,412139530470,17110,17130,17130,17110,8758
20240112,123900,411989613190,17130,17100,17130,17070,19955
20240112,123800,411648553130,17100,17140,17160,17090,26358
20240112,123700,411197551250,17160,17190,17200,17130,17231
20240112,123600,410901891960,17190,17210,17230,17190,10496
20240112,123500,410721343790,17200,17270,17280,17180,22322
20240112,123400,410337024660,17260,17160,17280,17160,40611
20240112,123300,409637796050,17160,17140,17170,17140,19482
20240112,123200,409303731190,17140,17140,17170,17130,9325
20240112,123100,409143776450,17150,17110,17150,17110,13443
20240112,123000,408913577170,17110,17140,17160,17110,16874
20240112,122900,408624657310,17130,17060,17200,17060,24210
20240112,122800,408210028000,17060,17160,17170,17050,97996
20240112,122700,406534135190,17160,17210,17220,17150,22771
20240112,122600,406143042010,17200,17190,17220,17180,12372
20240112,122500,405930274310,17190,17150,17190,17140,14871
20240112,122400,405674992070,17150,17180,17200,17140,27676
20240112,122300,405199986410,17180,17270,17320,17120,61438
20240112,122200,404141742880,17270,17320,17400,17250,114645
20240112,122100,402152173740,17320,17220,17350,17200,110198
20240112,122000,400245042100,17200,17130,17230,17110,27525
20240112,121900,399772467340,17130,17160,17160,17120,8824
20240112,121800,399621226200,17160,17170,17180,17140,9068
20240112,121700,399465630640,17170,17200,17210,17140,11186
20240112,121600,399273441600,17210,17150,17220,17130,26807
20240112,121500,398812439420,17150,17110,17160,17100,11685
20240112,121400,398612384740,17110,17160,17190,17110,12572
20240112,121300,398396938500,17160,17210,17210,17150,12598
20240112,121200,398180502380,17210,17170,17230,17170,19573
20240112,121100,397843738790,17160,17100,17200,17090,19517
20240112,121000,397509120350,17090,17090,17110,17090,13235
20240112,120900,397282884360,17100,17110,17120,17090,13571
20240112,120800,397050817490,17100,17110,17160,17100,16196
20240112,120700,396773606410,17110,17140,17170,17090,23993
20240112,120600,396363020360,17130,17180,17210,17130,10913
20240112,120500,396175758400,17180,17200,17270,17180,31148
20240112,120400,395639076540,17200,17140,17210,17060,39402
20240112,120300,394964972160,17130,17160,17160,17100,33783
20240112,120200,394386507620,17160,17230,17250,17140,55523
20240112,120100,393431983830,17230,17270,17270,17150,39565
20240112,120000,392750752960,17270,17360,17380,17260,60446
20240112,115900,391703087990,17360,17210,17360,17210,62968
20240112,115800,390613278220,17230,17300,17310,17150,41117
20240112,115700,389904689440,17300,17190,17320,17150,83221
20240112,115600,388468152070,17190,17080,17200,17070,47820
20240112,115500,387647841480,17100,17090,17110,17070,13980
20240112,115400,387408922220,17090,17050,17120,17040,8571
20240112,115300,387262519040,17060,17100,17150,17030,25441
20240112,115200,386828123150,17100,17160,17200,17060,35201
20240112,115100,386224099280,17150,17060,17200,17040,52188
20240112,115000,385330785030,17070,17090,17110,17060,11397
20240112,114900,385136127240,17080,17100,17120,17050,25345
20240112,114800,384703470100,17130,17130,17200,17070,38854
20240112,114700,384037520430,17130,17070,17140,17050,26616
20240112,114600,383582389410,17080,16950,17100,16950,26818
20240112,114500,383124835540,16960,17030,17050,16920,84024
20240112,114400,381697923880,17030,17050,17060,17030,15950
20240112,114300,381426078720,17060,17110,17110,17030,34664
20240112,114200,380834926020,17110,17140,17170,17090,26378
20240112,114100,380383470830,17160,17200,17310,17140,80710
20240112,114000,378990285660,17200,17080,17210,17070,62201
20240112,113900,377922943180,17080,17000,17100,17000,31393
20240112,113800,377388204860,17000,17010,17070,17000,33237
20240112,113700,376822176790,17020,17080,17100,17000,61313
20240112,113600,375777215170,17100,17160,17170,17040,41632
20240112,113500,375066073540,17180,17100,17190,17070,29304
20240112,113400,374564613490,17100,17140,17200,17100,53012
20240112,113300,373654712590,17140,17060,17240,17050,64911
20240112,113200,372540790000,17060,17100,17140,17030,64824
20240112,113100,371433050370,17100,17220,17250,17000,142972
20240112,113000,368989787340,17220,17330,17400,17200,106099
20240112,112900,367151509730,17330,17240,17370,17230,84917
20240112,112800,365680747610,17240,17380,17390,17160,146081
20240112,112700,363156493720,17390,17370,17430,17340,188467
20240112,112600,359880599150,17370,17110,17400,17090,192322
20240112,112500,356567879790,17110,17080,17150,17060,99435
20240112,112400,354866644650,17080,16970,17140,16950,165781
20240112,112300,352035642630,16970,17030,17050,16910,98934
20240112,112200,350353234860,17020,16750,17050,16750,182423
20240112,112100,347261461420,16750,16580,16770,16580,52274
20240112,112000,346388953450,16580,16550,16590,16510,27783
20240112,111900,345929413560,16540,16610,16630,16530,25194
20240112,111800,345511804670,16600,16530,16640,16510,37421
20240112,111700,344891394660,16540,16650,16660,16520,51935
20240112,111600,344030137430,16650,16720,16740,16650,24257
20240112,111500,343625461810,16710,16710,16740,16680,12821
20240112,111400,343411355320,16710,16760,16760,16640,20356
20240112,111300,343071493350,16760,16660,16770,16650,28942
20240112,111200,342587726670,16650,16680,16700,16570,57871
20240112,111100,341625411110,16680,16690,16700,16650,15915
20240112,111000,341359885910,16660,16730,16750,16630,51708
20240112,110900,340497867960,16710,16730,16790,16690,34454
20240112,110800,339921884550,16750,16760,16820,16720,25660
20240112,110700,339491827580,16750,16780,16830,16670,72377
20240112,110600,338280922080,16770,16810,16850,16770,26217
20240112,110500,337840625860,16800,16850,16860,16790,33193
20240112,110400,337282364450,16850,17020,17020,16840,57814
20240112,110300,336304735710,17020,16790,17070,16780,82685
20240112,110200,334904127020,16780,16790,16850,16760,28936
20240112,110100,334418338810,16800,16890,16890,16790,27485
20240112,110000,333955132010,16860,16840,16930,16830,41127
20240112,105900,333260718480,16850,16870,16880,16740,54634
20240112,105800,332343488820,16860,16880,16960,16860,45315
20240112,105700,331577432100,16890,17040,17060,16770,104334
20240112,105600,329812258890,17040,17110,17110,16950,72940
20240112,105500,328570559500,17110,17140,17150,17000,154086
20240112,105400,325937283250,17140,16910,17160,16900,151896
20240112,105300,323351316040,16920,16720,16930,16710,70247
20240112,105200,322167191980,16740,16870,16870,16710,137077
20240112,105100,319863923000,16870,16780,16870,16720,131541
20240112,105000,317654107760,16770,16570,16780,16570,186619
20240112,104900,314539596270,16570,16390,16610,16360,139203
20240112,104800,312236248980,16390,16490,16490,16310,110389
20240112,104700,310428933550,16490,16390,16510,16350,126638
20240112,104600,308347950280,16390,16460,16460,16360,165514
20240112,104500,305631736190,16460,16710,16710,16400,215638
20240112,104400,302067492350,16710,16670,16720,16570,146353
20240112,104300,299633177020,16670,16840,16850,16670,106297
20240112,104200,297850636920,16840,16920,16920,16840,46565
20240112,104100,297064756930,16920,16920,16990,16870,36619
20240112,104000,296444892960,16920,17020,17030,16860,51544
20240112,103900,295573027990,17020,16820,17090,16810,89796
20240112,103800,294047232860,16820,16920,16940,16760,95091
20240112,103700,292445899810,16920,17000,17020,16900,56620
20240112,103600,291486835910,17020,17010,17070,16900,60957
20240112,103500,290451069070,17020,17100,17120,17010,40896
20240112,103400,289752918520,17120,16900,17140,16820,111002
20240112,103300,287868079240,16900,17150,17200,16900,78714
20240112,103200,286525478040,17150,17090,17300,16980,162049
20240112,103100,283749161630,17090,16970,17100,16900,176089
20240112,103000,280754869290,16970,16770,16980,16750,181545
20240112,102900,277690922620,16770,17220,17250,16730,383073
20240112,102800,271199895090,17220,17390,17460,17220,122652
20240112,102700,269079600220,17350,17330,17500,17310,92372
20240112,102600,267471136690,17320,17470,17470,17300,132359
20240112,102500,265172356500,17450,17530,17590,17440,105085
20240112,102400,263333769730,17520,17600,17620,17500,60055
20240112,102300,262279588420,17630,17630,17740,17510,66100
20240112,102200,261114227270,17630,17530,17730,17470,113821
20240112,102100,259115799040,17520,17340,17780,17320,134074
20240112,102000,256764364560,17350,17680,17710,17300,249922
20240112,101900,252394279290,17680,17530,17800,17500,134501
20240112,101800,250018862940,17520,17570,17770,17470,215044
20240112,101700,246234079010,17570,18030,18080,17500,340385
20240112,101600,240152809650,18020,17500,18030,17500,500531
20240112,101500,231214487540,17510,17330,17630,17300,257433
20240112,101400,226697059960,17330,17390,17450,17210,206794
20240112,101300,223114169760,17420,17400,17500,17200,325562
20240112,101200,217476074660,17400,17810,17850,17400,350580
20240112,101100,211309973340,17820,17660,17940,17650,507424
20240112,101000,202274765150,17670,17510,17670,17460,166246
20240112,100900,199360709720,17690,17690,17690,17690,0
20240112,100800,199360709720,17690,17360,17690,17350,333130
20240112,100700,193501136820,17350,17270,17360,17190,361091
20240112,100600,187264497300,17260,17130,17300,16990,482858
20240112,100500,178980593480,17110,16720,17200,16710,476738
20240112,100400,170905006760,16710,16200,16740,16200,410365
20240112,100300,164120675740,16230,16330,16400,16200,152710
20240112,100200,161627803620,16340,16050,16400,16030,197816
20240112,100100,158416690060,16050,16300,16400,16020,273611
20240112,100000,153972123510,16300,16540,16580,16230,428573
20240112,095900,146953624690,16530,16370,16610,16360,547729
20240112,095800,137927174630,16370,16290,16370,16190,518514
20240112,095700,129490063020,16280,16090,16300,16010,644977
20240112,095600,119088165450,16100,16100,16100,16100,0
20240112,095500,119088165450,16100,15630,16100,15560,297377
20240112,095400,114363452590,15630,15400,15760,15370,314300
20240112,095300,109460793170,15400,15200,15470,15170,124262
20240112,095200,107553523690,15200,15210,15340,15180,130802
20240112,095100,105558374390,15200,15290,15300,15010,207901
20240112,095000,102409212440,15300,15180,15360,15160,179296
20240112,094900,99668275250,15180,15500,15530,15080,283428
20240112,094800,95326732200,15500,15710,15900,15400,562770
20240112,094700,86533655190,15700,15370,15740,15340,520519
20240112,094600,78405806260,15360,15250,15500,15220,332513
20240112,094500,73304779090,15250,15070,15440,15030,491031
20240112,094400,65799495760,15040,15210,15240,14830,262179
20240112,094300,61856918650,15210,15090,15300,15050,494191
20240112,094200,54354709000,15090,14700,15200,14690,567020
20240112,094100,45874619190,14700,14140,14760,14110,344216
20240112,094000,40881833540,14130,13900,14150,13880,49611
20240112,093900,40184595290,13900,13850,13960,13840,13154
20240112,093800,40002000040,13850,13870,13930,13830,16733
20240112,093700,39769885510,13860,13840,13880,13780,22000
20240112,093600,39465730250,13850,13990,14000,13760,47715
20240112,093500,38804220140,13990,14000,14060,13940,21690
20240112,093400,38501215000,13990,14030,14060,13990,29064
20240112,093300,38093649240,14040,14080,14080,14010,17934
20240112,093200,37841787440,14070,14020,14150,14000,29723
20240112,093100,37423114560,14050,14000,14100,13980,20087
20240112,093000,37141385710,14000,14180,14190,13960,35768
20240112,092900,36638961750,14190,14250,14250,13940,82846
20240112,092800,35469506290,14240,13940,14300,13930,164483
20240112,092700,33140728840,13930,13880,13970,13800,32653
20240112,092600,32687203260,13880,13930,13950,13810,31082
20240112,092500,32255595540,13930,13840,14000,13830,79328
20240112,092400,31151406420,13830,13670,13840,13630,48641
20240112,092300,30482125680,13670,13780,13790,13560,31097
20240112,092200,30057220660,13770,13730,13790,13690,29991
20240112,092100,29645534000,13730,13620,13750,13610,54606
20240112,092000,28898154560,13610,13500,13640,13410,121698
20240112,091900,27256358810,13500,13570,13580,13500,64231
20240112,091800,26387181050,13570,13640,13660,13560,68868
20240112,091700,25450757180,13640,13680,13680,13550,91752
20240112,091600,24202136580,13680,13810,13840,13650,74418
20240112,091500,23182042130,13800,13850,13920,13800,34816
20240112,091400,22699640670,13850,13930,13940,13840,23640
20240112,091300,22371383330,13930,13890,13980,13780,37897
20240112,091200,21846966030,13970,13950,14040,13870,80171
20240112,091100,20725167300,13950,13890,13950,13840,36158
20240112,091000,20222525580,13870,13720,13920,13720,37022
20240112,090900,19711566580,13710,13920,13930,13670,65929
20240112,090800,18802740410,13910,13830,13920,13790,42914
20240112,090700,18208739460,13820,13750,13850,13610,125286
20240112,090600,16489121080,13700,13900,13910,13700,136643
20240112,090500,14604669360,13890,13900,14020,13890,58749
20240112,090400,13784748780,13910,14000,14010,13860,121037
20240112,090300,12099646020,14010,14050,14080,13970,126201
20240112,090200,10331900780,14050,14710,14710,14000,177637
20240112,090100,7800015280,14630,14900,14970,14620,198426
20240112,090000,4870761320,14900,14640,15060,14640,326876