stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,214100,43679686810,13270,13270,13270,13270,35085
20240117,214000,43679686810,13270,13270,13270,13270,0
20240117,213900,43679686810,13270,13270,13270,13270,0
20240117,213800,43679686810,13270,13270,13270,13270,0
20240117,213700,43679686810,13270,13270,13270,13270,0
20240117,213600,43679686810,13270,13270,13270,13270,0
20240117,213500,43679686810,13270,13270,13270,13270,0
20240117,213400,43679686810,13270,13270,13270,13270,0
20240117,213300,43679686810,13270,13270,13270,13270,0
20240117,213200,43679686810,13270,13270,13270,13270,0
20240117,213100,43679686810,13270,13270,13270,13270,0
20240117,213000,43679686810,13270,13270,13270,13270,0
20240117,212900,43679686810,13270,13270,13270,13270,0
20240117,212800,43679686810,13270,13270,13270,13270,0
20240117,212700,43679686810,13270,13270,13270,13270,0
20240117,212600,43679686810,13270,13270,13270,13270,0
20240117,212500,43679686810,13270,13270,13270,13270,0
20240117,212400,43679686810,13270,13270,13270,13270,0
20240117,212300,43679686810,13270,13270,13270,13270,0
20240117,212200,43679686810,13270,13270,13270,13270,0
20240117,212100,43679686810,13270,13270,13270,13270,0
20240117,212000,43679686810,13270,13270,13270,13270,0
20240117,211900,43679686810,13270,13270,13270,13270,0
20240117,211800,43679686810,13270,13270,13270,13270,0
20240117,211700,43679686810,13270,13270,13270,13270,0
20240117,211600,43679686810,13270,13270,13270,13270,0
20240117,211500,43679686810,13270,13270,13270,13270,0
20240117,211400,43679686810,13270,13270,13270,13270,0
20240117,211300,43679686810,13270,13270,13270,13270,0
20240117,211200,43679686810,13270,13270,13270,13270,0
20240117,211100,43679686810,13270,13270,13270,13270,35085
20240117,211000,43679686810,13270,13270,13270,13270,0
20240117,210900,43679686810,13270,13270,13270,13270,0
20240117,210800,43679686810,13270,13270,13270,13270,0
20240117,210700,43679686810,13270,13270,13270,13270,0
20240117,210600,43679686810,13270,13270,13270,13270,0
20240117,210500,43679686810,13270,13270,13270,13270,0
20240117,210400,43679686810,13270,13270,13270,13270,0
20240117,210300,43679686810,13270,13270,13270,13270,0
20240117,210200,43679686810,13270,13270,13270,13270,0
20240117,210100,43679686810,13270,13270,13270,13270,0
20240117,210000,43679686810,13270,13270,13270,13270,0
20240117,205900,43679686810,13270,13270,13270,13270,0
20240117,205800,43679686810,13270,13270,13270,13270,0
20240117,205700,43679686810,13270,13270,13270,13270,0
20240117,205600,43679686810,13270,13270,13270,13270,0
20240117,205500,43679686810,13270,13270,13270,13270,0
20240117,205400,43679686810,13270,13270,13270,13270,0
20240117,205300,43679686810,13270,13270,13270,13270,0
20240117,205200,43679686810,13270,13270,13270,13270,0
20240117,205100,43679686810,13270,13270,13270,13270,0
20240117,205000,43679686810,13270,13270,13270,13270,0
20240117,204900,43679686810,13270,13270,13270,13270,0
20240117,204800,43679686810,13270,13270,13270,13270,0
20240117,204700,43679686810,13270,13270,13270,13270,0
20240117,204600,43679686810,13270,13270,13270,13270,0
20240117,204500,43679686810,13270,13270,13270,13270,0
20240117,204400,43679686810,13270,13270,13270,13270,0
20240117,204300,43679686810,13270,13270,13270,13270,0
20240117,204200,43679686810,13270,13270,13270,13270,0
20240117,204100,43679686810,13270,13270,13270,13270,35085
20240117,204000,43679686810,13270,13270,13270,13270,0
20240117,203900,43679686810,13270,13270,13270,13270,0
20240117,203800,43679686810,13270,13270,13270,13270,0
20240117,203700,43679686810,13270,13270,13270,13270,0
20240117,203600,43679686810,13270,13270,13270,13270,0
20240117,203500,43679686810,13270,13270,13270,13270,0
20240117,203400,43679686810,13270,13270,13270,13270,0
20240117,203300,43679686810,13270,13270,13270,13270,0
20240117,203200,43679686810,13270,13270,13270,13270,0
20240117,203100,43679686810,13270,13270,13270,13270,0
20240117,203000,43679686810,13270,13270,13270,13270,0
20240117,202900,43679686810,13270,13270,13270,13270,0
20240117,202800,43679686810,13270,13270,13270,13270,0
20240117,202700,43679686810,13270,13270,13270,13270,0
20240117,202600,43679686810,13270,13270,13270,13270,0
20240117,202500,43679686810,13270,13270,13270,13270,0
20240117,202400,43679686810,13270,13270,13270,13270,0
20240117,202300,43679686810,13270,13270,13270,13270,0
20240117,202200,43679686810,13270,13270,13270,13270,0
20240117,202100,43679686810,13270,13270,13270,13270,0
20240117,202000,43679686810,13270,13270,13270,13270,0
20240117,201900,43679686810,13270,13270,13270,13270,0
20240117,201800,43679686810,13270,13270,13270,13270,0
20240117,201700,43679686810,13270,13270,13270,13270,0
20240117,201600,43679686810,13270,13270,13270,13270,0
20240117,201500,43679686810,13270,13270,13270,13270,0
20240117,201400,43679686810,13270,13270,13270,13270,0
20240117,201300,43679686810,13270,13270,13270,13270,0
20240117,201200,43679686810,13270,13270,13270,13270,0
20240117,201100,43679686810,13270,13270,13270,13270,35085
20240117,201000,43679686810,13270,13270,13270,13270,0
20240117,200900,43679686810,13270,13270,13270,13270,0
20240117,200800,43679686810,13270,13270,13270,13270,0
20240117,200700,43679686810,13270,13270,13270,13270,0
20240117,200600,43679686810,13270,13270,13270,13270,0
20240117,200500,43679686810,13270,13270,13270,13270,0
20240117,200400,43679686810,13270,13270,13270,13270,0
20240117,200300,43679686810,13270,13270,13270,13270,0
20240117,200200,43679686810,13270,13270,13270,13270,0
20240117,200100,43679686810,13270,13270,13270,13270,0
20240117,200000,43679686810,13270,13270,13270,13270,0
20240117,195900,43679686810,13270,13270,13270,13270,0
20240117,195800,43679686810,13270,13270,13270,13270,0
20240117,195700,43679686810,13270,13270,13270,13270,0
20240117,195600,43679686810,13270,13270,13270,13270,0
20240117,195500,43679686810,13270,13270,13270,13270,0
20240117,195400,43679686810,13270,13270,13270,13270,0
20240117,195300,43679686810,13270,13270,13270,13270,0
20240117,195200,43679686810,13270,13270,13270,13270,0
20240117,195100,43679686810,13270,13270,13270,13270,0
20240117,195000,43679686810,13270,13270,13270,13270,0
20240117,194900,43679686810,13270,13270,13270,13270,0
20240117,194800,43679686810,13270,13270,13270,13270,0
20240117,194700,43679686810,13270,13270,13270,13270,0
20240117,194600,43679686810,13270,13270,13270,13270,0
20240117,194500,43679686810,13270,13270,13270,13270,0
20240117,194400,43679686810,13270,13270,13270,13270,0
20240117,194300,43679686810,13270,13270,13270,13270,0
20240117,194200,43679686810,13270,13270,13270,13270,0
20240117,194100,43679686810,13270,13270,13270,13270,35085
20240117,194000,43679686810,13270,13270,13270,13270,0
20240117,193900,43679686810,13270,13270,13270,13270,0
20240117,193800,43679686810,13270,13270,13270,13270,0
20240117,193700,43679686810,13270,13270,13270,13270,0
20240117,193600,43679686810,13270,13270,13270,13270,0
20240117,193500,43679686810,13270,13270,13270,13270,0
20240117,193400,43679686810,13270,13270,13270,13270,0
20240117,193300,43679686810,13270,13270,13270,13270,0
20240117,193200,43679686810,13270,13270,13270,13270,0
20240117,193100,43679686810,13270,13270,13270,13270,0
20240117,193000,43679686810,13270,13270,13270,13270,0
20240117,192900,43679686810,13270,13270,13270,13270,0
20240117,192800,43679686810,13270,13270,13270,13270,0
20240117,192700,43679686810,13270,13270,13270,13270,0
20240117,192600,43679686810,13270,13270,13270,13270,0
20240117,192500,43679686810,13270,13270,13270,13270,0
20240117,192400,43679686810,13270,13270,13270,13270,0
20240117,192300,43679686810,13270,13270,13270,13270,0
20240117,192200,43679686810,13270,13270,13270,13270,0
20240117,192100,43679686810,13270,13270,13270,13270,0
20240117,192000,43679686810,13270,13270,13270,13270,0
20240117,191900,43679686810,13270,13270,13270,13270,0
20240117,191800,43679686810,13270,13270,13270,13270,0
20240117,191700,43679686810,13270,13270,13270,13270,0
20240117,191600,43679686810,13270,13270,13270,13270,0
20240117,191500,43679686810,13270,13270,13270,13270,0
20240117,191400,43679686810,13270,13270,13270,13270,0
20240117,191300,43679686810,13270,13270,13270,13270,0
20240117,191200,43679686810,13270,13270,13270,13270,0
20240117,191100,43679686810,13270,13270,13270,13270,35085
20240117,191000,43679686810,13270,13270,13270,13270,0
20240117,190900,43679686810,13270,13270,13270,13270,0
20240117,190800,43679686810,13270,13270,13270,13270,0
20240117,190700,43679686810,13270,13270,13270,13270,0
20240117,190600,43679686810,13270,13270,13270,13270,0
20240117,190500,43679686810,13270,13270,13270,13270,0
20240117,190400,43679686810,13270,13270,13270,13270,0
20240117,190300,43679686810,13270,13270,13270,13270,0
20240117,190200,43679686810,13270,13270,13270,13270,0
20240117,190100,43679686810,13270,13270,13270,13270,0
20240117,190000,43679686810,13270,13270,13270,13270,0
20240117,185900,43679686810,13270,13270,13270,13270,0
20240117,185800,43679686810,13270,13270,13270,13270,0
20240117,185700,43679686810,13270,13270,13270,13270,0
20240117,185600,43679686810,13270,13270,13270,13270,0
20240117,185500,43679686810,13270,13270,13270,13270,0
20240117,185400,43679686810,13270,13270,13270,13270,0
20240117,185300,43679686810,13270,13270,13270,13270,0
20240117,185200,43679686810,13270,13270,13270,13270,0
20240117,185100,43679686810,13270,13270,13270,13270,0
20240117,185000,43679686810,13270,13270,13270,13270,0
20240117,184900,43679686810,13270,13270,13270,13270,0
20240117,184800,43679686810,13270,13270,13270,13270,0
20240117,184700,43679686810,13270,13270,13270,13270,0
20240117,184600,43679686810,13270,13270,13270,13270,0
20240117,184500,43679686810,13270,13270,13270,13270,0
20240117,184400,43679686810,13270,13270,13270,13270,0
20240117,184300,43679686810,13270,13270,13270,13270,0
20240117,184200,43679686810,13270,13270,13270,13270,0
20240117,184100,43679686810,13270,13270,13270,13270,35085
20240117,184000,43679686810,13270,13270,13270,13270,0
20240117,183900,43679686810,13270,13270,13270,13270,0
20240117,183800,43679686810,13270,13270,13270,13270,0
20240117,183700,43679686810,13270,13270,13270,13270,0
20240117,183600,43679686810,13270,13270,13270,13270,0
20240117,183500,43679686810,13270,13270,13270,13270,0
20240117,183400,43679686810,13270,13270,13270,13270,0
20240117,183300,43679686810,13270,13270,13270,13270,0
20240117,183200,43679686810,13270,13270,13270,13270,0
20240117,183100,43679686810,13270,13270,13270,13270,0
20240117,183000,43679686810,13270,13270,13270,13270,0
20240117,182900,43679686810,13270,13270,13270,13270,0
20240117,182800,43679686810,13270,13270,13270,13270,0
20240117,182700,43679686810,13270,13270,13270,13270,0
20240117,182600,43679686810,13270,13270,13270,13270,0
20240117,182500,43679686810,13270,13270,13270,13270,0
20240117,182400,43679686810,13270,13270,13270,13270,0
20240117,182300,43679686810,13270,13270,13270,13270,0
20240117,182200,43679686810,13270,13270,13270,13270,0
20240117,182100,43679686810,13270,13270,13270,13270,0
20240117,182000,43679686810,13270,13270,13270,13270,0
20240117,181900,43679686810,13270,13270,13270,13270,0
20240117,181800,43679686810,13270,13270,13270,13270,0
20240117,181700,43679686810,13270,13270,13270,13270,0
20240117,181600,43679686810,13270,13270,13270,13270,0
20240117,181500,43679686810,13270,13270,13270,13270,0
20240117,181400,43679686810,13270,13270,13270,13270,0
20240117,181300,43679686810,13270,13270,13270,13270,0
20240117,181200,43679686810,13270,13270,13270,13270,0
20240117,181100,43679686810,13270,13270,13270,13270,35085
20240117,181000,43679686810,13270,13270,13270,13270,0
20240117,180900,43679686810,13270,13270,13270,13270,0
20240117,180800,43679686810,13270,13270,13270,13270,0
20240117,180700,43679686810,13270,13270,13270,13270,0
20240117,180600,43679686810,13270,13270,13270,13270,0
20240117,180500,43679686810,13270,13270,13270,13270,0
20240117,180400,43679686810,13270,13270,13270,13270,0
20240117,180300,43679686810,13270,13270,13270,13270,0
20240117,180200,43679686810,13270,13270,13270,13270,0
20240117,180100,43679686810,13270,13270,13270,13270,0
20240117,180000,43679686810,13270,13270,13270,13270,0
20240117,175900,43679686810,13270,13270,13270,13270,0
20240117,175800,43679686810,13270,13270,13270,13270,0
20240117,175700,43679686810,13270,13270,13270,13270,0
20240117,175600,43679686810,13270,13270,13270,13270,0
20240117,175500,43679686810,13270,13270,13270,13270,0
20240117,175400,43679686810,13270,13270,13270,13270,0
20240117,175300,43679686810,13270,13270,13270,13270,0
20240117,175200,43679686810,13270,13270,13270,13270,0
20240117,175100,43679686810,13270,13270,13270,13270,0
20240117,175000,43679686810,13270,13270,13270,13270,0
20240117,174900,43679686810,13270,13270,13270,13270,0
20240117,174800,43679686810,13270,13270,13270,13270,0
20240117,174700,43679686810,13270,13270,13270,13270,0
20240117,174600,43679686810,13270,13270,13270,13270,0
20240117,174500,43679686810,13270,13270,13270,13270,0
20240117,174400,43679686810,13270,13270,13270,13270,0
20240117,174300,43679686810,13270,13270,13270,13270,0
20240117,174200,43679686810,13270,13270,13270,13270,0
20240117,174100,43679686810,13270,13270,13270,13270,35085
20240117,174000,43679686810,13270,13270,13270,13270,0
20240117,173900,43679686810,13270,13270,13270,13270,0
20240117,173800,43679686810,13270,13270,13270,13270,0
20240117,173700,43679686810,13270,13270,13270,13270,0
20240117,173600,43679686810,13270,13270,13270,13270,0
20240117,173500,43679686810,13270,13270,13270,13270,0
20240117,173400,43679686810,13270,13270,13270,13270,0
20240117,173300,43679686810,13270,13270,13270,13270,0
20240117,173200,43679686810,13270,13270,13270,13270,0
20240117,173100,43679686810,13270,13270,13270,13270,0
20240117,173000,43679686810,13270,13270,13270,13270,0
20240117,172900,43679686810,13270,13270,13270,13270,0
20240117,172800,43679686810,13270,13270,13270,13270,0
20240117,172700,43679686810,13270,13270,13270,13270,0
20240117,172600,43679686810,13270,13270,13270,13270,0
20240117,172500,43679686810,13270,13270,13270,13270,0
20240117,172400,43679686810,13270,13270,13270,13270,0
20240117,172300,43679686810,13270,13270,13270,13270,0
20240117,172200,43679686810,13270,13270,13270,13270,0
20240117,172100,43679686810,13270,13270,13270,13270,0
20240117,172000,43679686810,13270,13270,13270,13270,0
20240117,171900,43679686810,13270,13270,13270,13270,0
20240117,171800,43679686810,13270,13270,13270,13270,0
20240117,171700,43679686810,13270,13270,13270,13270,0
20240117,171600,43679686810,13270,13270,13270,13270,0
20240117,171500,43679686810,13270,13270,13270,13270,0
20240117,171400,43679686810,13270,13270,13270,13270,0
20240117,171300,43679686810,13270,13270,13270,13270,0
20240117,171200,43679686810,13270,13270,13270,13270,0
20240117,171100,43679686810,13270,13270,13270,13270,35085
20240117,171000,43679686810,13270,13270,13270,13270,0
20240117,170900,43679686810,13270,13270,13270,13270,0
20240117,170800,43679686810,13270,13270,13270,13270,0
20240117,170700,43679686810,13270,13270,13270,13270,0
20240117,170600,43679686810,13270,13270,13270,13270,0
20240117,170500,43679686810,13270,13270,13270,13270,0
20240117,170400,43679686810,13270,13270,13270,13270,0
20240117,170300,43679686810,13270,13270,13270,13270,0
20240117,170200,43679686810,13270,13270,13270,13270,0
20240117,170100,43679686810,13270,13270,13270,13270,0
20240117,170000,43679686810,13270,13270,13270,13270,0
20240117,165900,43679686810,13270,13270,13270,13270,0
20240117,165800,43679686810,13270,13270,13270,13270,0
20240117,165700,43679686810,13270,13270,13270,13270,0
20240117,165600,43679686810,13270,13270,13270,13270,0
20240117,165500,43679686810,13270,13270,13270,13270,0
20240117,165400,43679686810,13270,13270,13270,13270,0
20240117,165300,43679686810,13270,13270,13270,13270,0
20240117,165200,43679686810,13270,13270,13270,13270,0
20240117,165100,43679686810,13270,13270,13270,13270,0
20240117,165000,43679686810,13270,13270,13270,13270,0
20240117,164900,43679686810,13270,13270,13270,13270,0
20240117,164800,43679686810,13270,13270,13270,13270,0
20240117,164700,43679686810,13270,13270,13270,13270,0
20240117,164600,43679686810,13270,13270,13270,13270,0
20240117,164500,43679686810,13270,13270,13270,13270,0
20240117,164400,43679686810,13270,13270,13270,13270,0
20240117,164300,43679686810,13270,13270,13270,13270,0
20240117,164200,43679686810,13270,13270,13270,13270,0
20240117,164100,43679686810,13270,13270,13270,13270,35085
20240117,164000,43679686810,13270,13270,13270,13270,0
20240117,163900,43679686810,13270,13270,13270,13270,0
20240117,163800,43679686810,13270,13270,13270,13270,0
20240117,163700,43679686810,13270,13270,13270,13270,0
20240117,163600,43679686810,13270,13270,13270,13270,0
20240117,163500,43679686810,13270,13270,13270,13270,0
20240117,163400,43679686810,13270,13270,13270,13270,0
20240117,163300,43679686810,13270,13270,13270,13270,0
20240117,163200,43679686810,13270,13270,13270,13270,0
20240117,163100,43679686810,13270,13270,13270,13270,0
20240117,163000,43679686810,13270,13270,13270,13270,0
20240117,162900,43679686810,13270,13270,13270,13270,0
20240117,162800,43679686810,13270,13270,13270,13270,0
20240117,162700,43679686810,13270,13270,13270,13270,0
20240117,162600,43679686810,13270,13270,13270,13270,0
20240117,162500,43679686810,13270,13270,13270,13270,0
20240117,162400,43679686810,13270,13270,13270,13270,0
20240117,162300,43679686810,13270,13270,13270,13270,0
20240117,162200,43679686810,13270,13270,13270,13270,0
20240117,162100,43679686810,13270,13270,13270,13270,0
20240117,162000,43679686810,13270,13270,13270,13270,0
20240117,161900,43679686810,13270,13270,13270,13270,0
20240117,161800,43679686810,13270,13270,13270,13270,0
20240117,161700,43679686810,13270,13270,13270,13270,0
20240117,161600,43679686810,13270,13270,13270,13270,0
20240117,161500,43679686810,13270,13270,13270,13270,0
20240117,161400,43679686810,13270,13270,13270,13270,0
20240117,161300,43679686810,13270,13270,13270,13270,0
20240117,161200,43679686810,13270,13270,13270,13270,0
20240117,161100,43679686810,13270,13270,13270,13270,35085
20240117,161000,43679686810,13270,13270,13270,13270,0
20240117,160900,43679686810,13270,13270,13270,13270,0
20240117,160800,43679686810,13270,13270,13270,13270,0
20240117,160700,43679686810,13270,13270,13270,13270,0
20240117,160600,43679686810,13270,13270,13270,13270,0
20240117,160500,43679686810,13270,13270,13270,13270,0
20240117,160400,43679686810,13270,13270,13270,13270,0
20240117,160300,43679686810,13270,13270,13270,13270,0
20240117,160200,43679686810,13270,13270,13270,13270,0
20240117,160100,43679686810,13270,13270,13270,13270,0
20240117,160000,43679686810,13270,13270,13270,13270,0
20240117,155900,43679686810,13270,13270,13270,13270,0
20240117,155800,43679686810,13270,13270,13270,13270,0
20240117,155700,43679686810,13270,13270,13270,13270,0
20240117,155600,43679686810,13270,13270,13270,13270,0
20240117,155500,43679686810,13270,13270,13270,13270,0
20240117,155400,43679686810,13270,13270,13270,13270,0
20240117,155300,43679686810,13270,13270,13270,13270,0
20240117,155200,43679686810,13270,13270,13270,13270,0
20240117,155100,43679686810,13270,13270,13270,13270,0
20240117,155000,43679686810,13270,13270,13270,13270,0
20240117,154900,43679686810,13270,13270,13270,13270,0
20240117,154800,43679686810,13270,13270,13270,13270,0
20240117,154700,43679686810,13270,13270,13270,13270,0
20240117,154600,43679686810,13270,13270,13270,13270,0
20240117,154500,43679686810,13270,13270,13270,13270,0
20240117,154400,43679686810,13270,13270,13270,13270,0
20240117,154300,43679686810,13270,13270,13270,13270,0
20240117,154200,43679686810,13270,13270,13270,13270,0
20240117,154100,43679686810,13270,13270,13270,13270,35085
20240117,154000,43679686810,13270,13270,13270,13270,0
20240117,153900,43679686810,13270,13270,13270,13270,0
20240117,153800,43679686810,13270,13270,13270,13270,0
20240117,153700,43679686810,13270,13270,13270,13270,0
20240117,153600,43679686810,13270,13270,13270,13270,0
20240117,153500,43679686810,13270,13270,13270,13270,0
20240117,153400,43679686810,13270,13270,13270,13270,0
20240117,153300,43679686810,13270,13270,13270,13270,0
20240117,153200,43679686810,13270,13270,13270,13270,0
20240117,153100,43679686810,13270,13270,13270,13270,0
20240117,153000,43679686810,13270,13270,13270,13270,35085
20240117,152900,43214108860,12930,12930,12930,12930,0
20240117,152800,43214108860,12930,12930,12930,12930,0
20240117,152700,43214108860,12930,12930,12930,12930,0
20240117,152600,43214108860,12930,12930,12930,12930,0
20240117,152500,43214108860,12930,12930,12930,12930,0
20240117,152400,43214108860,12930,12930,12930,12930,0
20240117,152300,43214108860,12930,12930,12930,12930,0
20240117,152200,43214108860,12930,12930,12930,12930,0
20240117,152100,43214108860,12930,12930,12930,12930,0
20240117,152000,43214108860,12930,12930,12930,12930,0
20240117,151900,43214108860,12930,12970,12970,12920,10157
20240117,151800,43082621100,12970,12960,12990,12950,6486
20240117,151700,42998510930,12950,12940,12960,12900,16966
20240117,151600,42779305710,12930,13010,13010,12900,39719
20240117,151500,42264804160,13000,13010,13020,13000,10120
20240117,151400,42133217760,13020,13000,13020,13000,4493
20240117,151300,42074737950,13010,13040,13040,13000,6513
20240117,151200,41989980560,13030,13020,13050,13000,14949
20240117,151100,41795524700,13020,13080,13080,13000,16917
20240117,151000,41575225090,13080,13080,13110,13070,2753
20240117,150900,41539197460,13080,13050,13110,13050,9184
20240117,150800,41419060380,13060,13040,13060,13030,9529
20240117,150700,41294702520,13050,13050,13050,13030,3628
20240117,150600,41247396280,13040,13050,13060,13020,3015
20240117,150500,41208082680,13050,13050,13070,13040,2297
20240117,150400,41178094740,13070,13070,13080,13040,1102
20240117,150300,41163706060,13080,13070,13080,13050,1759
20240117,150200,41140722980,13080,13090,13100,13060,1539
20240117,150100,41120584180,13100,13040,13100,13010,6529
20240117,150000,41035443320,13050,13050,13050,13010,3237
20240117,145900,40993274940,13050,13070,13070,13010,1667
20240117,145800,40971558330,13010,13070,13080,13010,6348
20240117,145700,40888836850,13080,13070,13080,13060,3532
20240117,145600,40842666860,13080,13020,13080,13010,6578
20240117,145500,40756943550,13020,13030,13030,13020,2971
20240117,145400,40718256070,13030,13050,13060,13020,2909
20240117,145300,40680344590,13040,13060,13060,13040,942
20240117,145200,40668057050,13070,13020,13080,13020,3352
20240117,145100,40624323330,13040,13010,13040,13000,16850
20240117,145000,40405133540,13020,13050,13050,13010,13842
20240117,144900,40224825540,13050,13080,13080,13050,2701
20240117,144800,40189555000,13080,13050,13100,13040,3485
20240117,144700,40144051180,13050,13060,13060,13040,3194
20240117,144600,40102373220,13060,13090,13090,13030,6729
20240117,144500,40014505020,13090,13090,13100,13070,1761
20240117,144400,39991466830,13090,13130,13130,13070,8820
20240117,144300,39876034250,13140,13160,13160,13120,2982
20240117,144200,39836890090,13140,13170,13170,13130,1266
20240117,144100,39820234920,13170,13180,13190,13120,984
20240117,144000,39807297710,13180,13120,13240,13110,9362
20240117,143900,39684072680,13110,13110,13120,13110,2222
20240117,143800,39654936350,13110,13120,13120,13100,1221
20240117,143700,39638926090,13120,13090,13140,13090,1158
20240117,143600,39623749170,13100,13050,13100,13030,1771
20240117,143500,39600594220,13050,13070,13100,13020,8333
20240117,143400,39491986600,13070,13140,13150,13040,20815
20240117,143300,39219695660,13150,13150,13160,13140,1104
20240117,143200,39205180720,13160,13150,13160,13150,600
20240117,143100,39197289400,13160,13170,13180,13150,6302
20240117,143000,39114335070,13170,13170,13180,13160,2687
20240117,142900,39078945360,13170,13180,13190,13160,2403
20240117,142800,39047293800,13180,13180,13180,13160,3151
20240117,142700,39005803940,13180,13180,13200,13170,6060
20240117,142600,38925924400,13170,13180,13190,13160,1347
20240117,142500,38908193990,13160,13180,13220,13160,4258
20240117,142400,38852109810,13180,13160,13220,13130,2605
20240117,142300,38817849690,13160,13210,13240,13130,6475
20240117,142200,38732528260,13210,13210,13250,13170,16407
20240117,142100,38515759210,13190,13230,13230,13170,5139
20240117,142000,38447834450,13220,13290,13290,13220,6177
20240117,141900,38366011400,13300,13100,13320,13100,19340
20240117,141800,38110225060,13100,13040,13110,13040,6537
20240117,141700,38024661130,13040,13100,13110,13040,5517
20240117,141600,37952541720,13100,13100,13110,13090,4045
20240117,141500,37899552710,13100,13140,13140,13100,2762
20240117,141400,37863323880,13150,13150,13160,13130,2739
20240117,141300,37827308410,13160,13110,13190,13100,5522
20240117,141200,37754744510,13110,13050,13110,13050,4623
20240117,141100,37694206710,13080,13090,13100,13020,8456
20240117,141000,37583989090,13090,13070,13090,13040,4212
20240117,140900,37529020200,13080,13090,13100,13050,3352
20240117,140800,37485192060,13090,13090,13130,13090,5451
20240117,140700,37413757410,13090,13030,13090,13030,3269
20240117,140600,37371084530,13040,13040,13050,13010,10629
20240117,140500,37232627840,13040,13030,13050,13030,4161
20240117,140400,37178380670,13030,13040,13060,13020,8034
20240117,140300,37073666420,13050,13060,13080,13010,18767
20240117,140200,36829079550,13080,13160,13160,13060,17074
20240117,140100,36605453100,13120,13180,13180,13110,11925
20240117,140000,36448902670,13180,13210,13220,13160,1424
20240117,135900,36430116630,13210,13140,13220,13140,5495
20240117,135800,36357588830,13140,13130,13160,13130,3922
20240117,135700,36306072380,13130,13200,13200,13130,9811
20240117,135600,36177149680,13200,13210,13210,13190,1222
20240117,135500,36161026980,13220,13170,13220,13150,6226
20240117,135400,36079084320,13170,13180,13190,13150,6526
20240117,135300,35993173820,13170,13190,13190,13170,3739
20240117,135200,35943898890,13190,13230,13230,13170,1951
20240117,135100,35918192230,13180,13250,13260,13180,10637
20240117,135000,35777690370,13260,13260,13260,13230,2096
20240117,134900,35749916520,13260,13240,13260,13220,4788
20240117,134800,35686511630,13250,13260,13270,13230,5290
20240117,134700,35616407840,13260,13270,13280,13260,3572
20240117,134600,35569009960,13270,13260,13280,13250,2639
20240117,134500,35533994680,13260,13260,13270,13260,2302
20240117,134400,35503463520,13260,13240,13270,13240,2149
20240117,134300,35474968120,13250,13230,13250,13210,9147
20240117,134200,35353919200,13230,13180,13230,13180,2350
20240117,134100,35322887200,13180,13190,13200,13180,1214
20240117,134000,35306866690,13190,13200,13200,13180,1854
20240117,133900,35282425950,13200,13180,13210,13180,2981
20240117,133800,35243086240,13180,13180,13210,13170,3058
20240117,133700,35202783880,13180,13230,13240,13170,9302
20240117,133600,35079938120,13230,13260,13270,13230,2780
20240117,133500,35043120330,13270,13190,13290,13190,5756
20240117,133400,34966993340,13190,13190,13190,13170,824
20240117,133300,34956131380,13190,13190,13190,13170,2297
20240117,133200,34925857330,13190,13200,13220,13160,4375
20240117,133100,34868167970,13200,13200,13250,13180,6572
20240117,133000,34781302400,13190,13190,13200,13140,3806
20240117,132900,34731205580,13200,13210,13220,13180,2963
20240117,132800,34692090650,13210,13220,13230,13210,3578
20240117,132700,34644794770,13230,13220,13230,13220,1703
20240117,132600,34622272620,13210,13230,13240,13210,3093
20240117,132500,34581357500,13240,13230,13250,13180,3427
20240117,132400,34536065280,13230,13280,13280,13190,3872
20240117,132300,34484776950,13280,13230,13290,13220,15852
20240117,132200,34274850630,13230,13160,13240,13130,9520
20240117,132100,34149535440,13150,13210,13210,13140,7741
20240117,132000,34047620630,13210,13170,13220,13160,5512
20240117,131900,33974946510,13170,13230,13230,13160,12675
20240117,131800,33807748270,13230,13300,13310,13200,25506
20240117,131700,33469692430,13310,13330,13330,13300,3769
20240117,131600,33419550850,13310,13320,13330,13300,1632
20240117,131500,33397826840,13330,13300,13330,13300,2829
20240117,131400,33360174560,13310,13310,13310,13300,1396
20240117,131300,33341605850,13290,13320,13320,13290,7337
20240117,131200,33243984530,13330,13330,13340,13320,4320
20240117,131100,33186420970,13330,13340,13350,13330,1400
20240117,131000,33167742280,13350,13330,13350,13320,2540
20240117,130900,33133872840,13320,13340,13340,13320,677
20240117,130800,33124849120,13330,13330,13340,13320,1661
20240117,130700,33102716880,13330,13330,13340,13320,1165
20240117,130600,33087192950,13330,13340,13350,13320,3986
20240117,130500,33034059070,13340,13350,13350,13330,331
20240117,130400,33029644090,13340,13370,13370,13330,2825
20240117,130300,32991952670,13360,13360,13370,13360,577
20240117,130200,32984242330,13360,13370,13390,13360,1013
20240117,130100,32970702480,13370,13410,13410,13360,1078
20240117,130000,32956292240,13370,13360,13430,13360,3867
20240117,125900,32904466550,13350,13340,13370,13330,3830
20240117,125800,32853369360,13340,13380,13390,13330,2010
20240117,125700,32826521410,13390,13360,13400,13350,3660
20240117,125600,32777524410,13370,13360,13380,13330,2338
20240117,125500,32746306200,13360,13340,13370,13340,1409
20240117,125400,32727502810,13340,13340,13340,13320,2965
20240117,125300,32687994760,13350,13360,13370,13340,8950
20240117,125200,32568502220,13370,13370,13380,13360,4225
20240117,125100,32511998320,13370,13370,13380,13350,2701
20240117,125000,32475895300,13370,13370,13380,13350,1158
20240117,124900,32460417510,13350,13390,13390,13350,638
20240117,124800,32451886840,13390,13370,13400,13350,3091
20240117,124700,32410565030,13400,13400,13420,13370,671
20240117,124600,32401581400,13430,13430,13430,13380,1597
20240117,124500,32380166180,13410,13370,13430,13360,1166
20240117,124400,32364545130,13370,13370,13380,13350,3157
20240117,124300,32322359860,13370,13370,13380,13370,2530
20240117,124200,32288512890,13380,13390,13390,13360,2241
20240117,124100,32258544410,13390,13400,13410,13380,2606
20240117,124000,32223620570,13390,13420,13440,13390,2094
20240117,123900,32195529540,13450,13450,13520,13400,5821
20240117,123800,32117254630,13450,13350,13530,13350,12490
20240117,123700,31949026670,13350,13390,13390,13350,1730
20240117,123600,31925910030,13380,13390,13410,13360,1466
20240117,123500,31906284600,13390,13410,13450,13390,4606
20240117,123400,31844456650,13410,13330,13410,13320,3278
20240117,123300,31800595190,13320,13340,13340,13310,1354
20240117,123200,31782557120,13320,13380,13380,13320,1624
20240117,123100,31760897290,13380,13350,13400,13340,1085
20240117,123000,31746394040,13350,13310,13380,13310,2906
20240117,122900,31707618570,13310,13350,13370,13300,15164
20240117,122800,31505625840,13360,13340,13360,13330,6095
20240117,122700,31424311410,13350,13360,13390,13340,5146
20240117,122600,31355552770,13390,13440,13470,13350,12488
20240117,122500,31188164920,13450,13520,13520,13420,7401
20240117,122400,31088451700,13510,13450,13540,13450,12928
20240117,122300,30913836780,13450,13400,13450,13380,3455
20240117,122200,30867463100,13390,13420,13420,13390,1519
20240117,122100,30847106850,13410,13390,13430,13380,2057
20240117,122000,30819559150,13380,13400,13400,13370,5306
20240117,121900,30748538730,13400,13440,13440,13400,1527
20240117,121800,30728044200,13430,13400,13430,13390,1566
20240117,121700,30707033370,13390,13380,13410,13370,3494
20240117,121600,30660279020,13370,13380,13380,13370,846
20240117,121500,30648965520,13380,13390,13410,13380,3463
20240117,121400,30602587250,13390,13370,13400,13370,3028
20240117,121300,30562084530,13380,13420,13420,13370,2959
20240117,121200,30522481340,13410,13460,13460,13410,1194
20240117,121100,30506423730,13460,13420,13460,13400,2026
20240117,121000,30479249000,13410,13400,13460,13400,784
20240117,120900,30468736230,13400,13410,13430,13400,3391
20240117,120800,30423274920,13410,13420,13420,13400,1368
20240117,120700,30404924080,13420,13420,13430,13410,2812
20240117,120600,30367187390,13420,13400,13420,13370,2543
20240117,120500,30333128230,13410,13410,13420,13380,1623
20240117,120400,30311384540,13380,13360,13430,13360,1803
20240117,120300,30287285540,13360,13460,13460,13330,6514
20240117,120200,30199946100,13470,13500,13500,13460,1167
20240117,120100,30184230150,13500,13540,13540,13450,4415
20240117,120000,30124550710,13530,13500,13550,13480,4856
20240117,115900,30059008050,13500,13490,13510,13470,4442
20240117,115800,29999088210,13510,13560,13560,13490,3097
20240117,115700,29957193460,13550,13530,13590,13510,16852
20240117,115600,29728721890,13520,13450,13550,13450,11124
20240117,115500,29578406560,13450,13460,13470,13410,4042
20240117,115400,29524091750,13420,13440,13480,13420,7487
20240117,115300,29423399780,13440,13440,13480,13440,5299
20240117,115200,29352070640,13430,13330,13530,13330,19830
20240117,115100,29085322570,13300,13280,13330,13270,2127
20240117,115000,29057058380,13280,13290,13300,13280,7740
20240117,114900,28954190010,13300,13280,13300,13270,2285
20240117,114800,28923828870,13280,13300,13310,13280,3200
20240117,114700,28881309370,13300,13300,13300,13280,2284
20240117,114600,28850955560,13300,13300,13300,13290,1960
20240117,114500,28824888320,13300,13290,13320,13260,9496
20240117,114400,28698869650,13280,13330,13330,13280,9625
20240117,114300,28570852280,13330,13330,13340,13320,2201
20240117,114200,28541512990,13330,13340,13340,13330,2842
20240117,114100,28503608560,13340,13380,13380,13300,6916
20240117,114000,28411450780,13390,13400,13420,13330,6491
20240117,113900,28324729230,13400,13390,13420,13390,3971
20240117,113800,28271510460,13380,13350,13380,13350,1930
20240117,113700,28245717940,13350,13340,13370,13340,1525
20240117,113600,28225359370,13340,13350,13360,13340,2891
20240117,113500,28186767940,13350,13340,13370,13330,2637
20240117,113400,28151579770,13340,13350,13350,13340,1638
20240117,113300,28129722260,13340,13350,13350,13330,3476
20240117,113200,28083366420,13340,13340,13360,13320,6966
20240117,113100,27990497320,13340,13370,13370,13340,3165
20240117,113000,27948227350,13370,13360,13380,13360,1132
20240117,112900,27933099640,13380,13360,13380,13360,1066
20240117,112800,27918852000,13370,13390,13390,13360,1345
20240117,112700,27900857210,13390,13430,13440,13380,1566
20240117,112600,27879868080,13440,13460,13460,13420,1427
20240117,112500,27860673140,13460,13420,13470,13420,3832
20240117,112400,27809120910,13420,13390,13430,13390,2859
20240117,112300,27770774940,13350,13350,13400,13350,573
20240117,112200,27763121060,13400,13330,13400,13320,2689
20240117,112100,27727252540,13330,13340,13360,13330,4081
20240117,112000,27672808490,13340,13400,13400,13300,11757
20240117,111900,27516203540,13400,13440,13440,13350,5149
20240117,111800,27447309140,13430,13390,13440,13380,1555
20240117,111700,27426461130,13380,13420,13420,13380,3515
20240117,111600,27379372720,13420,13450,13450,13410,2739
20240117,111500,27342608770,13450,13540,13550,13440,3933
20240117,111400,27289506190,13560,13410,13570,13410,20738
20240117,111300,27009249580,13420,13430,13440,13410,1942
20240117,111200,26983181980,13430,13360,13440,13350,3227
20240117,111100,26940003920,13350,13380,13380,13340,3241
20240117,111000,26896710240,13380,13380,13400,13360,3298
20240117,110900,26852593280,13400,13380,13480,13370,3942
20240117,110800,26799839830,13390,13460,13480,13340,10041
20240117,110700,26665223190,13450,13470,13530,13440,14163
20240117,110600,26474199110,13460,13400,13490,13400,12172
20240117,110500,26310415910,13410,13310,13410,13310,6943
20240117,110400,26217682050,13310,13350,13350,13270,9568
20240117,110300,26090385600,13340,13370,13370,13340,4579
20240117,110200,26029262130,13370,13360,13370,13350,2387
20240117,110100,25997359710,13370,13330,13380,13330,8016
20240117,110000,25890305520,13330,13310,13340,13310,1560
20240117,105900,25869510360,13310,13350,13360,13280,7633
20240117,105800,25767811190,13360,13360,13370,13350,1372
20240117,105700,25749482880,13360,13290,13380,13290,3674
20240117,105600,25700525670,13290,13290,13300,13280,2128
20240117,105500,25672244330,13310,13320,13330,13260,14845
20240117,105400,25475069640,13320,13410,13420,13300,13585
20240117,105300,25293890380,13410,13430,13470,13400,3552
20240117,105200,25246208510,13470,13420,13480,13400,5431
20240117,105100,25173320820,13410,13540,13540,13400,3754
20240117,105000,25122736660,13530,13520,13570,13510,11541
20240117,104900,24966318400,13540,13450,13540,13440,4733
20240117,104800,24902445760,13450,13360,13450,13330,12178
20240117,104700,24739527490,13350,13360,13390,13300,9940
20240117,104600,24607007500,13360,13380,13400,13360,8710
20240117,104500,24490523820,13380,13410,13430,13370,7098
20240117,104400,24395392560,13430,13520,13530,13400,8384
20240117,104300,24282402960,13520,13560,13560,13500,6266
20240117,104200,24197548330,13560,13610,13610,13540,13840
20240117,104100,24009502910,13610,13460,13620,13460,19445
20240117,104000,23745443870,13460,13420,13460,13400,2445
20240117,103900,23712598110,13420,13410,13420,13390,5474
20240117,103800,23639218440,13410,13420,13430,13400,5689
20240117,103700,23562906430,13430,13500,13500,13350,7695
20240117,103600,23459797020,13500,13560,13580,13490,15683
20240117,103500,23247271410,13560,13420,13590,13360,29981
20240117,103400,22841611490,13360,13320,13460,13300,11506
20240117,103300,22687614800,13320,13270,13340,13260,2724
20240117,103200,22651357620,13310,13260,13320,13240,4748
20240117,103100,22588366300,13250,13290,13370,13240,6794
20240117,103000,22498159650,13260,13240,13290,13230,6394
20240117,102900,22413447430,13240,13320,13370,13220,5393
20240117,102800,22341925360,13320,13400,13400,13280,13755
20240117,102700,22158369790,13400,13380,13400,13360,3091
20240117,102600,22117037380,13380,13350,13380,13340,2307
20240117,102500,22086208620,13360,13350,13360,13300,10965
20240117,102400,21940122260,13350,13370,13400,13310,4563
20240117,102300,21879168600,13400,13400,13440,13370,10751
20240117,102200,21735003960,13400,13410,13410,13360,5036
20240117,102100,21667569290,13410,13350,13410,13310,9517
20240117,102000,21540499140,13340,13330,13340,13300,6179
20240117,101900,21458201650,13330,13220,13390,13220,12133
20240117,101800,21296881200,13230,13170,13230,13150,7859
20240117,101700,21193362240,13150,13210,13210,13150,7631
20240117,101600,21092902530,13220,13200,13230,13160,9195
20240117,101500,20971572130,13190,13230,13240,13160,9596
20240117,101400,20844856730,13230,13340,13360,13230,5985
20240117,101300,20765231990,13330,13250,13340,13220,9309
20240117,101200,20641446780,13210,13220,13330,13210,19686
20240117,101100,20379858750,13210,13190,13210,13160,21677
20240117,101000,20093989820,13190,13070,13190,13060,20888
20240117,100900,19819730400,13080,13220,13230,13040,44697
20240117,100800,19232564170,13230,13250,13260,13210,10991
20240117,100700,19087043190,13210,13270,13280,13210,20005
20240117,100600,18821905360,13270,13250,13320,13240,25429
20240117,100500,18484077470,13260,13340,13350,13250,27186
20240117,100400,18122367820,13340,13370,13400,13340,15999
20240117,100300,17908440650,13370,13390,13400,13370,8924
20240117,100200,17789000070,13400,13400,13410,13380,5384
20240117,100100,17716905810,13410,13420,13430,13340,28884
20240117,100000,17330191230,13420,13450,13500,13400,31715
20240117,095900,16904549020,13520,13510,13550,13450,19104
20240117,095800,16646861820,13510,13620,13620,13500,11131
20240117,095700,16496106520,13620,13540,13620,13540,4005
20240117,095600,16441762540,13540,13520,13540,13510,7684
20240117,095500,16337847410,13520,13570,13570,13520,8853
20240117,095400,16217859950,13570,13620,13630,13570,6321
20240117,095300,16131915920,13590,13640,13660,13590,6481
20240117,095200,16043519630,13660,13580,13670,13560,11541
20240117,095100,15886439410,13580,13550,13590,13550,2283
20240117,095000,15855496790,13540,13540,13570,13500,12856
20240117,094900,15681757340,13540,13590,13610,13530,8806
20240117,094800,15562241640,13600,13520,13600,13520,6690
20240117,094700,15471532740,13500,13480,13520,13460,19373
20240117,094600,15210148320,13480,13660,13660,13470,24688
20240117,094500,14875551600,13660,13650,13700,13640,5706
20240117,094400,14797632870,13650,13710,13710,13640,8697
20240117,094300,14678770730,13730,13760,13780,13690,11503
20240117,094200,14520726260,13770,13700,13770,13680,14475
20240117,094100,14322193370,13690,13680,13700,13650,7814
20240117,094000,14215290950,13670,13590,13720,13580,19864
20240117,093900,13943711680,13590,13600,13600,13540,5308
20240117,093800,13871721770,13600,13520,13630,13510,23103
20240117,093700,13558057990,13510,13450,13530,13450,10935
20240117,093600,13410467370,13450,13550,13550,13430,56849
20240117,093500,12643277100,13550,13560,13600,13520,26758
20240117,093400,12280769020,13560,13510,13670,13500,21784
20240117,093300,11985329420,13530,13670,13680,13500,62826
20240117,093200,11133017550,13660,13750,13750,13650,19870
20240117,093100,10861098820,13710,13800,13800,13700,14322
20240117,093000,10664235310,13800,13760,13810,13720,6856
20240117,092900,10569804820,13750,13720,13770,13700,16491
20240117,092800,10343451860,13720,13830,13830,13670,16391
20240117,092700,10118159960,13810,13900,13900,13810,6770
20240117,092600,10024311990,13910,13970,13980,13860,7902
20240117,092500,9914193510,13960,13880,14000,13880,27673
20240117,092400,9528147670,13890,13750,13950,13750,18203
20240117,092300,9275818060,13750,13680,13820,13680,19144
20240117,092200,9013272550,13680,13720,13740,13670,21093
20240117,092100,8724283110,13720,13660,13740,13610,34505
20240117,092000,8253190590,13660,13780,13780,13660,32640
20240117,091900,7805524440,13750,13890,13910,13750,56921
20240117,091800,7018607250,13900,13930,13940,13890,15434
20240117,091700,6804053300,13930,13970,13980,13920,8225
20240117,091600,6689313290,13970,13890,13990,13880,16924
20240117,091500,6454052230,13880,14020,14040,13880,20027
20240117,091400,6174915130,14020,14010,14080,14000,12519
20240117,091300,5999076720,14000,14040,14050,13950,12664
20240117,091200,5821888720,14030,13930,14080,13920,12564
20240117,091100,5646267000,13930,13940,13950,13870,31232
20240117,091000,5211691560,13940,14170,14170,13900,29817
20240117,090900,4794101470,14190,14270,14280,14150,12252
20240117,090800,4619662680,14260,14120,14310,14100,12568
20240117,090700,4441344820,14120,14020,14120,13940,38665
20240117,090600,3900507890,14020,14100,14170,14010,47654
20240117,090500,3230002720,14100,14620,14630,14090,36586
20240117,090400,2701724020,14630,14690,14690,14610,19962
20240117,090300,2409487750,14690,14490,14710,14480,41948
20240117,090200,1795483460,14490,14350,14500,14320,18968
20240117,090100,1521459750,14350,13950,14420,13890,30953
20240117,090000,1082555930,13950,14100,14110,13800,76987