stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,214100,71397327520,13280,13280,13280,13280,27292
20240118,214000,71397327520,13280,13280,13280,13280,0
20240118,213900,71397327520,13280,13280,13280,13280,0
20240118,213800,71397327520,13280,13280,13280,13280,0
20240118,213700,71397327520,13280,13280,13280,13280,0
20240118,213600,71397327520,13280,13280,13280,13280,0
20240118,213500,71397327520,13280,13280,13280,13280,0
20240118,213400,71397327520,13280,13280,13280,13280,0
20240118,213300,71397327520,13280,13280,13280,13280,0
20240118,213200,71397327520,13280,13280,13280,13280,0
20240118,213100,71397327520,13280,13280,13280,13280,0
20240118,213000,71397327520,13280,13280,13280,13280,0
20240118,212900,71397327520,13280,13280,13280,13280,0
20240118,212800,71397327520,13280,13280,13280,13280,0
20240118,212700,71397327520,13280,13280,13280,13280,0
20240118,212600,71397327520,13280,13280,13280,13280,0
20240118,212500,71397327520,13280,13280,13280,13280,0
20240118,212400,71397327520,13280,13280,13280,13280,0
20240118,212300,71397327520,13280,13280,13280,13280,0
20240118,212200,71397327520,13280,13280,13280,13280,0
20240118,212100,71397327520,13280,13280,13280,13280,0
20240118,212000,71397327520,13280,13280,13280,13280,0
20240118,211900,71397327520,13280,13280,13280,13280,0
20240118,211800,71397327520,13280,13280,13280,13280,0
20240118,211700,71397327520,13280,13280,13280,13280,0
20240118,211600,71397327520,13280,13280,13280,13280,0
20240118,211500,71397327520,13280,13280,13280,13280,0
20240118,211400,71397327520,13280,13280,13280,13280,0
20240118,211300,71397327520,13280,13280,13280,13280,0
20240118,211200,71397327520,13280,13280,13280,13280,0
20240118,211100,71397327520,13280,13280,13280,13280,27292
20240118,211000,71397327520,13280,13280,13280,13280,0
20240118,210900,71397327520,13280,13280,13280,13280,0
20240118,210800,71397327520,13280,13280,13280,13280,0
20240118,210700,71397327520,13280,13280,13280,13280,0
20240118,210600,71397327520,13280,13280,13280,13280,0
20240118,210500,71397327520,13280,13280,13280,13280,0
20240118,210400,71397327520,13280,13280,13280,13280,0
20240118,210300,71397327520,13280,13280,13280,13280,0
20240118,210200,71397327520,13280,13280,13280,13280,0
20240118,210100,71397327520,13280,13280,13280,13280,0
20240118,210000,71397327520,13280,13280,13280,13280,0
20240118,205900,71397327520,13280,13280,13280,13280,0
20240118,205800,71397327520,13280,13280,13280,13280,0
20240118,205700,71397327520,13280,13280,13280,13280,0
20240118,205600,71397327520,13280,13280,13280,13280,0
20240118,205500,71397327520,13280,13280,13280,13280,0
20240118,205400,71397327520,13280,13280,13280,13280,0
20240118,205300,71397327520,13280,13280,13280,13280,0
20240118,205200,71397327520,13280,13280,13280,13280,0
20240118,205100,71397327520,13280,13280,13280,13280,0
20240118,205000,71397327520,13280,13280,13280,13280,0
20240118,204900,71397327520,13280,13280,13280,13280,0
20240118,204800,71397327520,13280,13280,13280,13280,0
20240118,204700,71397327520,13280,13280,13280,13280,0
20240118,204600,71397327520,13280,13280,13280,13280,0
20240118,204500,71397327520,13280,13280,13280,13280,0
20240118,204400,71397327520,13280,13280,13280,13280,0
20240118,204300,71397327520,13280,13280,13280,13280,0
20240118,204200,71397327520,13280,13280,13280,13280,0
20240118,204100,71397327520,13280,13280,13280,13280,27292
20240118,204000,71397327520,13280,13280,13280,13280,0
20240118,203900,71397327520,13280,13280,13280,13280,0
20240118,203800,71397327520,13280,13280,13280,13280,0
20240118,203700,71397327520,13280,13280,13280,13280,0
20240118,203600,71397327520,13280,13280,13280,13280,0
20240118,203500,71397327520,13280,13280,13280,13280,0
20240118,203400,71397327520,13280,13280,13280,13280,0
20240118,203300,71397327520,13280,13280,13280,13280,0
20240118,203200,71397327520,13280,13280,13280,13280,0
20240118,203100,71397327520,13280,13280,13280,13280,0
20240118,203000,71397327520,13280,13280,13280,13280,0
20240118,202900,71397327520,13280,13280,13280,13280,0
20240118,202800,71397327520,13280,13280,13280,13280,0
20240118,202700,71397327520,13280,13280,13280,13280,0
20240118,202600,71397327520,13280,13280,13280,13280,0
20240118,202500,71397327520,13280,13280,13280,13280,0
20240118,202400,71397327520,13280,13280,13280,13280,0
20240118,202300,71397327520,13280,13280,13280,13280,0
20240118,202200,71397327520,13280,13280,13280,13280,0
20240118,202100,71397327520,13280,13280,13280,13280,0
20240118,202000,71397327520,13280,13280,13280,13280,0
20240118,201900,71397327520,13280,13280,13280,13280,0
20240118,201800,71397327520,13280,13280,13280,13280,0
20240118,201700,71397327520,13280,13280,13280,13280,0
20240118,201600,71397327520,13280,13280,13280,13280,0
20240118,201500,71397327520,13280,13280,13280,13280,0
20240118,201400,71397327520,13280,13280,13280,13280,0
20240118,201300,71397327520,13280,13280,13280,13280,0
20240118,201200,71397327520,13280,13280,13280,13280,0
20240118,201100,71397327520,13280,13280,13280,13280,27292
20240118,201000,71397327520,13280,13280,13280,13280,0
20240118,200900,71397327520,13280,13280,13280,13280,0
20240118,200800,71397327520,13280,13280,13280,13280,0
20240118,200700,71397327520,13280,13280,13280,13280,0
20240118,200600,71397327520,13280,13280,13280,13280,0
20240118,200500,71397327520,13280,13280,13280,13280,0
20240118,200400,71397327520,13280,13280,13280,13280,0
20240118,200300,71397327520,13280,13280,13280,13280,0
20240118,200200,71397327520,13280,13280,13280,13280,0
20240118,200100,71397327520,13280,13280,13280,13280,0
20240118,200000,71397327520,13280,13280,13280,13280,0
20240118,195900,71397327520,13280,13280,13280,13280,0
20240118,195800,71397327520,13280,13280,13280,13280,0
20240118,195700,71397327520,13280,13280,13280,13280,0
20240118,195600,71397327520,13280,13280,13280,13280,0
20240118,195500,71397327520,13280,13280,13280,13280,0
20240118,195400,71397327520,13280,13280,13280,13280,0
20240118,195300,71397327520,13280,13280,13280,13280,0
20240118,195200,71397327520,13280,13280,13280,13280,0
20240118,195100,71397327520,13280,13280,13280,13280,0
20240118,195000,71397327520,13280,13280,13280,13280,0
20240118,194900,71397327520,13280,13280,13280,13280,0
20240118,194800,71397327520,13280,13280,13280,13280,0
20240118,194700,71397327520,13280,13280,13280,13280,0
20240118,194600,71397327520,13280,13280,13280,13280,0
20240118,194500,71397327520,13280,13280,13280,13280,0
20240118,194400,71397327520,13280,13280,13280,13280,0
20240118,194300,71397327520,13280,13280,13280,13280,0
20240118,194200,71397327520,13280,13280,13280,13280,0
20240118,194100,71397327520,13280,13280,13280,13280,27292
20240118,194000,71397327520,13280,13280,13280,13280,0
20240118,193900,71397327520,13280,13280,13280,13280,0
20240118,193800,71397327520,13280,13280,13280,13280,0
20240118,193700,71397327520,13280,13280,13280,13280,0
20240118,193600,71397327520,13280,13280,13280,13280,0
20240118,193500,71397327520,13280,13280,13280,13280,0
20240118,193400,71397327520,13280,13280,13280,13280,0
20240118,193300,71397327520,13280,13280,13280,13280,0
20240118,193200,71397327520,13280,13280,13280,13280,0
20240118,193100,71397327520,13280,13280,13280,13280,0
20240118,193000,71397327520,13280,13280,13280,13280,0
20240118,192900,71397327520,13280,13280,13280,13280,0
20240118,192800,71397327520,13280,13280,13280,13280,0
20240118,192700,71397327520,13280,13280,13280,13280,0
20240118,192600,71397327520,13280,13280,13280,13280,0
20240118,192500,71397327520,13280,13280,13280,13280,0
20240118,192400,71397327520,13280,13280,13280,13280,0
20240118,192300,71397327520,13280,13280,13280,13280,0
20240118,192200,71397327520,13280,13280,13280,13280,0
20240118,192100,71397327520,13280,13280,13280,13280,0
20240118,192000,71397327520,13280,13280,13280,13280,0
20240118,191900,71397327520,13280,13280,13280,13280,0
20240118,191800,71397327520,13280,13280,13280,13280,0
20240118,191700,71397327520,13280,13280,13280,13280,0
20240118,191600,71397327520,13280,13280,13280,13280,0
20240118,191500,71397327520,13280,13280,13280,13280,0
20240118,191400,71397327520,13280,13280,13280,13280,0
20240118,191300,71397327520,13280,13280,13280,13280,0
20240118,191200,71397327520,13280,13280,13280,13280,0
20240118,191100,71397327520,13280,13280,13280,13280,27292
20240118,191000,71397327520,13280,13280,13280,13280,0
20240118,190900,71397327520,13280,13280,13280,13280,0
20240118,190800,71397327520,13280,13280,13280,13280,0
20240118,190700,71397327520,13280,13280,13280,13280,0
20240118,190600,71397327520,13280,13280,13280,13280,0
20240118,190500,71397327520,13280,13280,13280,13280,0
20240118,190400,71397327520,13280,13280,13280,13280,0
20240118,190300,71397327520,13280,13280,13280,13280,0
20240118,190200,71397327520,13280,13280,13280,13280,0
20240118,190100,71397327520,13280,13280,13280,13280,0
20240118,190000,71397327520,13280,13280,13280,13280,0
20240118,185900,71397327520,13280,13280,13280,13280,0
20240118,185800,71397327520,13280,13280,13280,13280,0
20240118,185700,71397327520,13280,13280,13280,13280,0
20240118,185600,71397327520,13280,13280,13280,13280,0
20240118,185500,71397327520,13280,13280,13280,13280,0
20240118,185400,71397327520,13280,13280,13280,13280,0
20240118,185300,71397327520,13280,13280,13280,13280,0
20240118,185200,71397327520,13280,13280,13280,13280,0
20240118,185100,71397327520,13280,13280,13280,13280,0
20240118,185000,71397327520,13280,13280,13280,13280,0
20240118,184900,71397327520,13280,13280,13280,13280,0
20240118,184800,71397327520,13280,13280,13280,13280,0
20240118,184700,71397327520,13280,13280,13280,13280,0
20240118,184600,71397327520,13280,13280,13280,13280,0
20240118,184500,71397327520,13280,13280,13280,13280,0
20240118,184400,71397327520,13280,13280,13280,13280,0
20240118,184300,71397327520,13280,13280,13280,13280,0
20240118,184200,71397327520,13280,13280,13280,13280,0
20240118,184100,71397327520,13280,13280,13280,13280,27292
20240118,184000,71397327520,13280,13280,13280,13280,0
20240118,183900,71397327520,13280,13280,13280,13280,0
20240118,183800,71397327520,13280,13280,13280,13280,0
20240118,183700,71397327520,13280,13280,13280,13280,0
20240118,183600,71397327520,13280,13280,13280,13280,0
20240118,183500,71397327520,13280,13280,13280,13280,0
20240118,183400,71397327520,13280,13280,13280,13280,0
20240118,183300,71397327520,13280,13280,13280,13280,0
20240118,183200,71397327520,13280,13280,13280,13280,0
20240118,183100,71397327520,13280,13280,13280,13280,0
20240118,183000,71397327520,13280,13280,13280,13280,0
20240118,182900,71397327520,13280,13280,13280,13280,0
20240118,182800,71397327520,13280,13280,13280,13280,0
20240118,182700,71397327520,13280,13280,13280,13280,0
20240118,182600,71397327520,13280,13280,13280,13280,0
20240118,182500,71397327520,13280,13280,13280,13280,0
20240118,182400,71397327520,13280,13280,13280,13280,0
20240118,182300,71397327520,13280,13280,13280,13280,0
20240118,182200,71397327520,13280,13280,13280,13280,0
20240118,182100,71397327520,13280,13280,13280,13280,0
20240118,182000,71397327520,13280,13280,13280,13280,0
20240118,181900,71397327520,13280,13280,13280,13280,0
20240118,181800,71397327520,13280,13280,13280,13280,0
20240118,181700,71397327520,13280,13280,13280,13280,0
20240118,181600,71397327520,13280,13280,13280,13280,0
20240118,181500,71397327520,13280,13280,13280,13280,0
20240118,181400,71397327520,13280,13280,13280,13280,0
20240118,181300,71397327520,13280,13280,13280,13280,0
20240118,181200,71397327520,13280,13280,13280,13280,0
20240118,181100,71397327520,13280,13280,13280,13280,27292
20240118,181000,71397327520,13280,13280,13280,13280,0
20240118,180900,71397327520,13280,13280,13280,13280,0
20240118,180800,71397327520,13280,13280,13280,13280,0
20240118,180700,71397327520,13280,13280,13280,13280,0
20240118,180600,71397327520,13280,13280,13280,13280,0
20240118,180500,71397327520,13280,13280,13280,13280,0
20240118,180400,71397327520,13280,13280,13280,13280,0
20240118,180300,71397327520,13280,13280,13280,13280,0
20240118,180200,71397327520,13280,13280,13280,13280,0
20240118,180100,71397327520,13280,13280,13280,13280,0
20240118,180000,71397327520,13280,13280,13280,13280,0
20240118,175900,71397327520,13280,13280,13280,13280,0
20240118,175800,71397327520,13280,13280,13280,13280,0
20240118,175700,71397327520,13280,13280,13280,13280,0
20240118,175600,71397327520,13280,13280,13280,13280,0
20240118,175500,71397327520,13280,13280,13280,13280,0
20240118,175400,71397327520,13280,13280,13280,13280,0
20240118,175300,71397327520,13280,13280,13280,13280,0
20240118,175200,71397327520,13280,13280,13280,13280,0
20240118,175100,71397327520,13280,13280,13280,13280,0
20240118,175000,71397327520,13280,13280,13280,13280,0
20240118,174900,71397327520,13280,13280,13280,13280,0
20240118,174800,71397327520,13280,13280,13280,13280,0
20240118,174700,71397327520,13280,13280,13280,13280,0
20240118,174600,71397327520,13280,13280,13280,13280,0
20240118,174500,71397327520,13280,13280,13280,13280,0
20240118,174400,71397327520,13280,13280,13280,13280,0
20240118,174300,71397327520,13280,13280,13280,13280,0
20240118,174200,71397327520,13280,13280,13280,13280,0
20240118,174100,71397327520,13280,13280,13280,13280,27292
20240118,174000,71397327520,13280,13280,13280,13280,0
20240118,173900,71397327520,13280,13280,13280,13280,0
20240118,173800,71397327520,13280,13280,13280,13280,0
20240118,173700,71397327520,13280,13280,13280,13280,0
20240118,173600,71397327520,13280,13280,13280,13280,0
20240118,173500,71397327520,13280,13280,13280,13280,0
20240118,173400,71397327520,13280,13280,13280,13280,0
20240118,173300,71397327520,13280,13280,13280,13280,0
20240118,173200,71397327520,13280,13280,13280,13280,0
20240118,173100,71397327520,13280,13280,13280,13280,0
20240118,173000,71397327520,13280,13280,13280,13280,0
20240118,172900,71397327520,13280,13280,13280,13280,0
20240118,172800,71397327520,13280,13280,13280,13280,0
20240118,172700,71397327520,13280,13280,13280,13280,0
20240118,172600,71397327520,13280,13280,13280,13280,0
20240118,172500,71397327520,13280,13280,13280,13280,0
20240118,172400,71397327520,13280,13280,13280,13280,0
20240118,172300,71397327520,13280,13280,13280,13280,0
20240118,172200,71397327520,13280,13280,13280,13280,0
20240118,172100,71397327520,13280,13280,13280,13280,0
20240118,172000,71397327520,13280,13280,13280,13280,0
20240118,171900,71397327520,13280,13280,13280,13280,0
20240118,171800,71397327520,13280,13280,13280,13280,0
20240118,171700,71397327520,13280,13280,13280,13280,0
20240118,171600,71397327520,13280,13280,13280,13280,0
20240118,171500,71397327520,13280,13280,13280,13280,0
20240118,171400,71397327520,13280,13280,13280,13280,0
20240118,171300,71397327520,13280,13280,13280,13280,0
20240118,171200,71397327520,13280,13280,13280,13280,0
20240118,171100,71397327520,13280,13280,13280,13280,27292
20240118,171000,71397327520,13280,13280,13280,13280,0
20240118,170900,71397327520,13280,13280,13280,13280,0
20240118,170800,71397327520,13280,13280,13280,13280,0
20240118,170700,71397327520,13280,13280,13280,13280,0
20240118,170600,71397327520,13280,13280,13280,13280,0
20240118,170500,71397327520,13280,13280,13280,13280,0
20240118,170400,71397327520,13280,13280,13280,13280,0
20240118,170300,71397327520,13280,13280,13280,13280,0
20240118,170200,71397327520,13280,13280,13280,13280,0
20240118,170100,71397327520,13280,13280,13280,13280,0
20240118,170000,71397327520,13280,13280,13280,13280,0
20240118,165900,71397327520,13280,13280,13280,13280,0
20240118,165800,71397327520,13280,13280,13280,13280,0
20240118,165700,71397327520,13280,13280,13280,13280,0
20240118,165600,71397327520,13280,13280,13280,13280,0
20240118,165500,71397327520,13280,13280,13280,13280,0
20240118,165400,71397327520,13280,13280,13280,13280,0
20240118,165300,71397327520,13280,13280,13280,13280,0
20240118,165200,71397327520,13280,13280,13280,13280,0
20240118,165100,71397327520,13280,13280,13280,13280,0
20240118,165000,71397327520,13280,13280,13280,13280,0
20240118,164900,71397327520,13280,13280,13280,13280,0
20240118,164800,71397327520,13280,13280,13280,13280,0
20240118,164700,71397327520,13280,13280,13280,13280,0
20240118,164600,71397327520,13280,13280,13280,13280,0
20240118,164500,71397327520,13280,13280,13280,13280,0
20240118,164400,71397327520,13280,13280,13280,13280,0
20240118,164300,71397327520,13280,13280,13280,13280,0
20240118,164200,71397327520,13280,13280,13280,13280,0
20240118,164100,71397327520,13280,13280,13280,13280,27292
20240118,164000,71397327520,13280,13280,13280,13280,0
20240118,163900,71397327520,13280,13280,13280,13280,0
20240118,163800,71397327520,13280,13280,13280,13280,0
20240118,163700,71397327520,13280,13280,13280,13280,0
20240118,163600,71397327520,13280,13280,13280,13280,0
20240118,163500,71397327520,13280,13280,13280,13280,0
20240118,163400,71397327520,13280,13280,13280,13280,0
20240118,163300,71397327520,13280,13280,13280,13280,0
20240118,163200,71397327520,13280,13280,13280,13280,0
20240118,163100,71397327520,13280,13280,13280,13280,0
20240118,163000,71397327520,13280,13280,13280,13280,0
20240118,162900,71397327520,13280,13280,13280,13280,0
20240118,162800,71397327520,13280,13280,13280,13280,0
20240118,162700,71397327520,13280,13280,13280,13280,0
20240118,162600,71397327520,13280,13280,13280,13280,0
20240118,162500,71397327520,13280,13280,13280,13280,0
20240118,162400,71397327520,13280,13280,13280,13280,0
20240118,162300,71397327520,13280,13280,13280,13280,0
20240118,162200,71397327520,13280,13280,13280,13280,0
20240118,162100,71397327520,13280,13280,13280,13280,0
20240118,162000,71397327520,13280,13280,13280,13280,0
20240118,161900,71397327520,13280,13280,13280,13280,0
20240118,161800,71397327520,13280,13280,13280,13280,0
20240118,161700,71397327520,13280,13280,13280,13280,0
20240118,161600,71397327520,13280,13280,13280,13280,0
20240118,161500,71397327520,13280,13280,13280,13280,0
20240118,161400,71397327520,13280,13280,13280,13280,0
20240118,161300,71397327520,13280,13280,13280,13280,0
20240118,161200,71397327520,13280,13280,13280,13280,0
20240118,161100,71397327520,13280,13280,13280,13280,27292
20240118,161000,71397327520,13280,13280,13280,13280,0
20240118,160900,71397327520,13280,13280,13280,13280,0
20240118,160800,71397327520,13280,13280,13280,13280,0
20240118,160700,71397327520,13280,13280,13280,13280,0
20240118,160600,71397327520,13280,13280,13280,13280,0
20240118,160500,71397327520,13280,13280,13280,13280,0
20240118,160400,71397327520,13280,13280,13280,13280,0
20240118,160300,71397327520,13280,13280,13280,13280,0
20240118,160200,71397327520,13280,13280,13280,13280,0
20240118,160100,71397327520,13280,13280,13280,13280,0
20240118,160000,71397327520,13280,13280,13280,13280,0
20240118,155900,71397327520,13280,13280,13280,13280,0
20240118,155800,71397327520,13280,13280,13280,13280,0
20240118,155700,71397327520,13280,13280,13280,13280,0
20240118,155600,71397327520,13280,13280,13280,13280,0
20240118,155500,71397327520,13280,13280,13280,13280,0
20240118,155400,71397327520,13280,13280,13280,13280,0
20240118,155300,71397327520,13280,13280,13280,13280,0
20240118,155200,71397327520,13280,13280,13280,13280,0
20240118,155100,71397327520,13280,13280,13280,13280,0
20240118,155000,71397327520,13280,13280,13280,13280,0
20240118,154900,71397327520,13280,13280,13280,13280,0
20240118,154800,71397327520,13280,13280,13280,13280,0
20240118,154700,71397327520,13280,13280,13280,13280,0
20240118,154600,71397327520,13280,13280,13280,13280,0
20240118,154500,71397327520,13280,13280,13280,13280,0
20240118,154400,71397327520,13280,13280,13280,13280,0
20240118,154300,71397327520,13280,13280,13280,13280,0
20240118,154200,71397327520,13280,13280,13280,13280,0
20240118,154100,71397327520,13280,13280,13280,13280,27292
20240118,154000,71397327520,13280,13280,13280,13280,0
20240118,153900,71397327520,13280,13280,13280,13280,0
20240118,153800,71397327520,13280,13280,13280,13280,0
20240118,153700,71397327520,13280,13280,13280,13280,0
20240118,153600,71397327520,13280,13280,13280,13280,0
20240118,153500,71397327520,13280,13280,13280,13280,0
20240118,153400,71397327520,13280,13280,13280,13280,0
20240118,153300,71397327520,13280,13280,13280,13280,0
20240118,153200,71397327520,13280,13280,13280,13280,0
20240118,153100,71397327520,13280,13280,13280,13280,0
20240118,153000,71397327520,13280,13280,13280,13280,27292
20240118,152900,71034889760,13270,13270,13270,13270,0
20240118,152800,71034889760,13270,13270,13270,13270,0
20240118,152700,71034889760,13270,13270,13270,13270,0
20240118,152600,71034889760,13270,13270,13270,13270,0
20240118,152500,71034889760,13270,13270,13270,13270,0
20240118,152400,71034889760,13270,13270,13270,13270,0
20240118,152300,71034889760,13270,13270,13270,13270,0
20240118,152200,71034889760,13270,13270,13270,13270,0
20240118,152100,71034889760,13270,13270,13270,13270,0
20240118,152000,71034889760,13270,13270,13270,13270,0
20240118,151900,71034889760,13270,13210,13270,13170,16126
20240118,151800,70821714770,13210,13250,13250,13200,6956
20240118,151700,70729759750,13240,13270,13280,13240,12822
20240118,151600,70559789850,13270,13290,13290,13260,5191
20240118,151500,70490897140,13290,13280,13290,13270,3317
20240118,151400,70446843430,13280,13300,13300,13280,3826
20240118,151300,70396024770,13280,13300,13300,13280,11048
20240118,151200,70249184630,13300,13280,13300,13270,5925
20240118,151100,70170485400,13280,13270,13280,13260,2327
20240118,151000,70139601960,13270,13290,13300,13270,4224
20240118,150900,70083494810,13300,13280,13300,13280,5072
20240118,150800,70016080520,13280,13280,13290,13270,2433
20240118,150700,69983773550,13280,13280,13280,13260,6115
20240118,150600,69902616090,13280,13280,13300,13250,9373
20240118,150500,69778069390,13280,13240,13290,13230,8338
20240118,150400,69667492180,13240,13230,13240,13210,6322
20240118,150300,69583872770,13210,13220,13250,13200,2602
20240118,150200,69549472320,13210,13190,13210,13160,2665
20240118,150100,69514333830,13160,13150,13210,13150,4167
20240118,150000,69459522430,13150,13180,13230,13120,6780
20240118,145900,69370414120,13190,13290,13300,13180,12508
20240118,145800,69204535230,13280,13300,13310,13270,7681
20240118,145700,69102436690,13300,13290,13300,13270,8048
20240118,145600,68995513190,13300,13320,13340,13280,10570
20240118,145500,68854731980,13310,13290,13330,13280,17957
20240118,145400,68615578360,13290,13270,13300,13250,12587
20240118,145300,68448412380,13270,13280,13280,13240,9187
20240118,145200,68326619710,13280,13200,13330,13200,26906
20240118,145100,67969646960,13190,13170,13200,13150,8121
20240118,145000,67862614000,13170,13130,13180,13130,4912
20240118,144900,67797933360,13140,13130,13170,13120,1223
20240118,144800,67781868410,13100,13090,13190,13090,15343
20240118,144700,67580296090,13090,13040,13100,13020,5059
20240118,144600,67514074940,13030,13020,13030,13020,1642
20240118,144500,67492689350,13020,13060,13080,13020,927
20240118,144400,67480601260,13020,13060,13060,13020,3258
20240118,144300,67438117060,13060,13090,13090,13050,644
20240118,144200,67429709620,13090,13100,13100,13070,1798
20240118,144100,67406166590,13110,13130,13130,13100,2705
20240118,144000,67370709850,13130,13100,13140,13090,7090
20240118,143900,67277673300,13100,13090,13100,13050,3028
20240118,143800,67238029940,13090,12870,13100,12860,25196
20240118,143700,66908862710,12970,13040,13040,12860,18269
20240118,143600,66672046960,13040,13050,13060,13040,1360
20240118,143500,66654298800,13060,13060,13070,13040,487
20240118,143400,66647940890,13060,13020,13060,13000,3208
20240118,143300,66606149490,13020,13000,13030,13000,1689
20240118,143200,66584190620,13000,13050,13060,13000,4317
20240118,143100,66527980500,13060,13060,13070,13000,4767
20240118,143000,66465889450,13030,13070,13080,13030,6526
20240118,142900,66380762600,13070,13060,13080,13050,685
20240118,142800,66371813040,13050,13050,13070,13040,1261
20240118,142700,66355359000,13050,13100,13100,13040,3399
20240118,142600,66310920660,13100,13110,13110,13090,1132
20240118,142500,66296094740,13120,13110,13130,13100,4414
20240118,142400,66238179700,13080,13050,13110,13040,1716
20240118,142300,66215739680,13050,13080,13090,13040,2658
20240118,142200,66181035630,13050,13100,13100,13050,1641
20240118,142100,66159573480,13100,13090,13100,13070,1723
20240118,142000,66137020420,13100,13030,13100,13030,2777
20240118,141900,66100787750,13040,13030,13040,13020,474
20240118,141800,66094609760,13040,13060,13070,13030,1271
20240118,141700,66078019860,13060,13150,13150,13060,8116
20240118,141600,65971760490,13140,13040,13190,13010,20248
20240118,141500,65706272550,13050,13040,13050,13000,6048
20240118,141400,65627421280,13040,13050,13060,12990,5978
20240118,141300,65549532850,13050,13000,13060,12990,12074
20240118,141200,65392304530,13000,12900,13000,12890,12392
20240118,141100,65231583160,12900,12850,12900,12850,4682
20240118,141000,65171322800,12850,12890,12890,12850,2162
20240118,140900,65143523760,12890,12900,12900,12850,1409
20240118,140800,65125370890,12900,12870,12920,12850,4221
20240118,140700,65070990570,12860,12870,12870,12850,525
20240118,140600,65064238090,12870,12860,12870,12840,1624
20240118,140500,65043352610,12860,12870,12870,12840,797
20240118,140400,65033111720,12870,12890,12890,12830,1567
20240118,140300,65012936030,12890,12830,12900,12800,4346
20240118,140200,64957012280,12830,12820,12830,12780,3960
20240118,140100,64906329180,12800,12900,12900,12770,5200
20240118,140000,64839579840,12900,12820,12940,12820,8816
20240118,135900,64725990520,12820,12800,12820,12780,5536
20240118,135800,64655154360,12800,12810,12830,12780,7310
20240118,135700,64561552780,12820,12660,12860,12630,12689
20240118,135600,64399861680,12660,12650,12680,12600,14816
20240118,135500,64212647200,12660,12650,12690,12610,2893
20240118,135400,64176019130,12700,12680,12740,12600,16436
20240118,135300,63968306720,12740,12840,12840,12630,28382
20240118,135200,63606631670,12830,12840,12840,12820,4924
20240118,135100,63543436450,12830,12870,12880,12830,6971
20240118,135000,63453801740,12880,12880,12900,12860,3663
20240118,134900,63406629270,12880,12850,12890,12820,10762
20240118,134800,63268321490,12850,12810,12850,12800,10253
20240118,134700,63136942260,12820,12860,12870,12810,13533
20240118,134600,62963204900,12860,12910,12920,12860,8081
20240118,134500,62859056290,12920,12940,12940,12910,4059
20240118,134400,62806648510,12940,12960,12960,12910,3077
20240118,134300,62766813490,12960,12940,12960,12920,2617
20240118,134200,62732949740,12940,12880,12960,12880,8852
20240118,134100,62618716290,12880,12890,12900,12860,8936
20240118,134000,62503633730,12890,12920,12930,12880,16684
20240118,133900,62288268890,12930,12960,12960,12920,11210
20240118,133800,62143187410,12950,13010,13010,12950,17773
20240118,133700,61912496860,13000,13050,13050,13000,14686
20240118,133600,61721272620,13050,13040,13060,13030,2282
20240118,133500,61691504610,13040,13030,13040,13020,2873
20240118,133400,61654068950,13040,13070,13070,13040,2426
20240118,133300,61622416460,13070,13080,13080,13050,2868
20240118,133200,61584952830,13080,13080,13080,13060,1063
20240118,133100,61571064850,13060,13070,13100,13060,1979
20240118,133000,61545191760,13060,13040,13100,13030,4049
20240118,132900,61492333550,13030,13050,13050,13030,2259
20240118,132800,61462874710,13050,13070,13090,13050,4951
20240118,132700,61398215360,13070,13070,13090,13060,2611
20240118,132600,61364095060,13070,13070,13100,13070,3335
20240118,132500,61320504380,13070,13100,13100,13070,2312
20240118,132400,61290270590,13100,13110,13120,13070,3850
20240118,132300,61239847040,13120,13120,13130,13110,666
20240118,132200,61231112380,13130,13120,13130,13110,3013
20240118,132100,61191584160,13130,13140,13140,13120,2710
20240118,132000,61156012560,13130,13150,13170,13130,3068
20240118,131900,61115689640,13150,13180,13180,13140,2447
20240118,131800,61083517220,13180,13150,13180,13140,2140
20240118,131700,61055342230,13160,13150,13170,13120,2183
20240118,131600,61026634050,13150,13190,13190,13150,3276
20240118,131500,60983484920,13180,13220,13220,13170,2909
20240118,131400,60945127930,13190,13260,13290,13190,5078
20240118,131300,60877870210,13280,13190,13280,13180,5726
20240118,131200,60802107340,13190,13170,13220,13170,6884
20240118,131100,60711268160,13170,13140,13170,13130,2651
20240118,131000,60676421110,13140,13160,13180,13130,1052
20240118,130900,60662580610,13160,13110,13200,13100,3162
20240118,130800,60621011390,13100,13100,13140,13080,2813
20240118,130700,60584161710,13100,13080,13100,13070,1795
20240118,130600,60560672530,13080,13060,13100,13060,5268
20240118,130500,60491815180,13060,13010,13080,13000,7000
20240118,130400,60400562790,13010,13040,13050,13000,20522
20240118,130300,60133486350,13040,13070,13080,13040,12265
20240118,130200,59973330130,13070,13110,13110,13070,14898
20240118,130100,59778220440,13110,13120,13120,13110,2287
20240118,130000,59748236910,13110,13120,13130,13110,9429
20240118,125900,59624565530,13120,13130,13140,13120,2548
20240118,125800,59591120410,13140,13150,13150,13120,3328
20240118,125700,59547417750,13150,13150,13160,13130,4030
20240118,125600,59494445380,13150,13180,13180,13150,521
20240118,125500,59487592880,13190,13180,13190,13150,304
20240118,125400,59483589730,13200,13140,13200,13140,1027
20240118,125300,59470075930,13140,13150,13170,13130,1634
20240118,125200,59448614940,13140,13140,13170,13140,1042
20240118,125100,59434910610,13140,13150,13160,13140,641
20240118,125000,59426485190,13150,13180,13220,13150,1957
20240118,124900,59400672060,13180,13160,13220,13140,2149
20240118,124800,59372381540,13160,13120,13160,13100,7851
20240118,124700,59269286350,13100,13160,13160,13100,12902
20240118,124600,59099902250,13160,13180,13180,13160,3788
20240118,124500,59050027790,13190,13150,13190,13130,3573
20240118,124400,59003069420,13140,13170,13180,13140,9303
20240118,124300,58880723300,13190,13200,13200,13160,4366
20240118,124200,58823217250,13200,13270,13270,13130,28788
20240118,124100,58442892120,13270,13280,13280,13270,1501
20240118,124000,58422971130,13280,13290,13290,13280,3090
20240118,123900,58381927360,13290,13290,13300,13280,1240
20240118,123800,58365447690,13300,13300,13300,13290,482
20240118,123700,58359038800,13300,13300,13300,13280,2170
20240118,123600,58330187860,13300,13310,13320,13300,5608
20240118,123500,58255585370,13300,13300,13310,13290,2635
20240118,123400,58220532090,13300,13310,13320,13290,2086
20240118,123300,58192773920,13310,13310,13320,13290,4060
20240118,123200,58138763500,13310,13290,13310,13280,3318
20240118,123100,58094651940,13280,13280,13290,13260,1041
20240118,123000,58080838910,13270,13260,13280,13260,569
20240118,122900,58073290490,13260,13270,13270,13260,973
20240118,122800,58060384930,13270,13270,13280,13260,476
20240118,122700,58054067600,13270,13270,13280,13270,1007
20240118,122600,58040704170,13280,13270,13290,13260,925
20240118,122500,58028428850,13270,13250,13270,13250,378
20240118,122400,58023416630,13250,13270,13270,13240,5404
20240118,122300,57951810720,13270,13250,13270,13250,986
20240118,122200,57938744880,13250,13260,13260,13250,1639
20240118,122100,57917020530,13260,13270,13270,13260,1158
20240118,122000,57901662020,13270,13280,13280,13260,591
20240118,121900,57893819390,13280,13280,13280,13270,1783
20240118,121800,57870154240,13270,13300,13300,13270,1691
20240118,121700,57847683620,13300,13280,13310,13280,5415
20240118,121600,57775676470,13280,13280,13290,13270,811
20240118,121500,57764908170,13290,13280,13290,13280,875
20240118,121400,57753287790,13280,13240,13280,13240,5034
20240118,121300,57686588750,13240,13250,13250,13240,1678
20240118,121200,57664367930,13250,13270,13270,13250,2852
20240118,121100,57626567130,13270,13280,13280,13260,472
20240118,121000,57620305340,13270,13290,13310,13270,1908
20240118,120900,57594949280,13290,13240,13290,13240,2292
20240118,120800,57564587660,13250,13300,13300,13240,5655
20240118,120700,57489655210,13300,13250,13300,13250,11983
20240118,120600,57330817740,13240,13260,13260,13230,9203
20240118,120500,57208953400,13260,13260,13270,13250,6329
20240118,120400,57125064620,13260,13270,13280,13260,2199
20240118,120300,57095875100,13280,13280,13280,13270,1260
20240118,120200,57079144670,13280,13300,13320,13280,1391
20240118,120100,57060657470,13280,13300,13310,13280,1250
20240118,120000,57044032900,13300,13260,13300,13260,1137
20240118,115900,57028935530,13260,13290,13290,13260,3979
20240118,115800,56976134610,13290,13310,13310,13280,2664
20240118,115700,56940707890,13310,13360,13360,13310,1481
20240118,115600,56920965650,13360,13350,13380,13350,3528
20240118,115500,56873810010,13370,13380,13380,13320,1804
20240118,115400,56849703010,13380,13300,13390,13300,5706
20240118,115300,56773454320,13290,13290,13300,13290,311
20240118,115200,56769320430,13290,13290,13300,13290,1075
20240118,115100,56755033330,13290,13290,13300,13290,1093
20240118,115000,56740505100,13300,13270,13300,13270,2422
20240118,114900,56708325720,13270,13270,13280,13270,1939
20240118,114800,56682593480,13280,13270,13290,13270,1025
20240118,114700,56668984700,13270,13310,13310,13260,4121
20240118,114600,56614265660,13310,13280,13310,13270,3808
20240118,114500,56563694530,13280,13290,13290,13270,2583
20240118,114400,56529389010,13290,13320,13320,13290,2193
20240118,114300,56500215920,13320,13290,13320,13290,2718
20240118,114200,56464069410,13290,13280,13300,13280,1817
20240118,114100,56439932260,13280,13300,13330,13270,3285
20240118,114000,56396291700,13300,13300,13320,13300,1425
20240118,113900,56377337700,13300,13330,13370,13300,7295
20240118,113800,56280195260,13330,13360,13360,13320,1087
20240118,113700,56265706290,13370,13370,13390,13300,4845
20240118,113600,56201062220,13370,13400,13400,13360,3109
20240118,113500,56159485050,13400,13420,13430,13390,4599
20240118,113400,56097789530,13430,13430,13440,13410,9646
20240118,113300,55968297980,13420,13440,13460,13410,14241
20240118,113200,55776999010,13430,13300,13440,13300,17207
20240118,113100,55546563600,13300,13250,13300,13250,4123
20240118,113000,55491856280,13250,13260,13260,13250,2289
20240118,112900,55461521420,13250,13270,13280,13250,2460
20240118,112800,55428895830,13260,13280,13290,13260,4299
20240118,112700,55371853260,13280,13310,13320,13280,1922
20240118,112600,55346298720,13310,13320,13340,13310,2283
20240118,112500,55315861850,13340,13310,13360,13310,1633
20240118,112400,55294073690,13360,13310,13360,13280,5722
20240118,112300,55217925980,13310,13270,13310,13260,3523
20240118,112200,55171166700,13260,13320,13320,13260,8243
20240118,112100,55061659680,13310,13350,13360,13310,7577
20240118,112000,54960585090,13350,13320,13390,13300,13243
20240118,111900,54783743860,13330,13310,13330,13250,14097
20240118,111800,54596411250,13300,13290,13330,13220,21098
20240118,111700,54316284680,13310,13380,13430,13280,22932
20240118,111600,54009490130,13380,13260,13380,13260,7724
20240118,111500,53906536860,13260,13260,13270,13220,4254
20240118,111400,53850147730,13260,13260,13260,13250,1042
20240118,111300,53836340230,13250,13260,13270,13250,1618
20240118,111200,53814887700,13250,13270,13270,13250,1532
20240118,111100,53794570360,13270,13280,13310,13250,2204
20240118,111000,53765324820,13280,13270,13300,13260,5541
20240118,110900,53691780210,13290,13300,13300,13270,4706
20240118,110800,53629255620,13280,13310,13310,13280,5884
20240118,110700,53551009340,13320,13350,13360,13300,8094
20240118,110600,53443127570,13350,13310,13350,13300,7576
20240118,110500,53342045050,13300,13340,13350,13280,7918
20240118,110400,53236618620,13340,13330,13380,13310,12860
20240118,110300,53065059440,13330,13350,13380,13310,10035
20240118,110200,52931126960,13350,13280,13360,13260,17063
20240118,110100,52704171880,13280,13220,13310,13210,17957
20240118,110000,52466000410,13220,13160,13220,13150,5857
20240118,105900,52388801730,13170,13150,13170,13140,1828
20240118,105800,52364735480,13160,13120,13170,13120,1737
20240118,105700,52341902090,13120,13100,13140,13100,2665
20240118,105600,52306937290,13110,13100,13110,13080,4828
20240118,105500,52243719540,13100,13120,13120,13080,1964
20240118,105400,52217978600,13110,13110,13140,13110,3890
20240118,105300,52166959670,13110,13100,13110,13090,2305
20240118,105200,52136760190,13090,13070,13100,13070,7282
20240118,105100,52041516210,13080,13170,13180,13070,11440
20240118,105000,51891344170,13180,13180,13200,13170,3254
20240118,104900,51848452770,13170,13200,13210,13160,4001
20240118,104800,51795738370,13200,13220,13230,13200,4990
20240118,104700,51729790800,13220,13180,13220,13180,3131
20240118,104600,51688437000,13200,13190,13210,13180,4788
20240118,104500,51625235950,13190,13170,13240,13170,12225
20240118,104400,51463907000,13150,13070,13190,13060,6819
20240118,104300,51374549190,13070,13090,13090,13070,6787
20240118,104200,51285835470,13090,13090,13110,13060,10380
20240118,104100,51150016390,13100,13070,13110,13060,4658
20240118,104000,51089059850,13100,13090,13100,13050,13182
20240118,103900,50916791110,13100,13140,13140,13090,12178
20240118,103800,50757169430,13170,13130,13170,13110,4236
20240118,103700,50701568540,13130,13110,13130,13100,6853
20240118,103600,50611687100,13110,13120,13130,13080,14297
20240118,103500,50424412320,13110,13130,13140,13100,14884
20240118,103400,50229263690,13130,13210,13210,13130,8898
20240118,103300,50112215940,13200,13210,13250,13200,4682
20240118,103200,50050283530,13210,13190,13220,13120,8771
20240118,103100,49934869400,13190,13160,13250,13140,10736
20240118,103000,49793410890,13130,13250,13250,13130,16372
20240118,102900,49577440940,13250,13290,13310,13230,26480
20240118,102800,49226300100,13290,13280,13290,13270,3918
20240118,102700,49174256520,13270,13270,13290,13260,8032
20240118,102600,49067629660,13270,13280,13280,13250,12713
20240118,102500,48899019750,13270,13250,13330,13220,16605
20240118,102400,48678352780,13250,13150,13250,13150,10905
20240118,102300,48534455930,13160,13120,13170,13070,18104
20240118,102200,48297196090,13120,13090,13170,13050,27990
20240118,102100,47930193090,13050,13290,13290,12900,77064
20240118,102000,46924241610,13290,13350,13380,13270,30065
20240118,101900,46523581220,13350,13420,13420,13350,19081
20240118,101800,46268360650,13410,13360,13440,13340,6470
20240118,101700,46181672770,13330,13470,13470,13320,34895
20240118,101600,45714820940,13470,13600,13630,13470,11066
20240118,101500,45565289330,13600,13630,13650,13600,14759
20240118,101400,45364070620,13620,13600,13680,13600,12599
20240118,101300,45192241000,13600,13550,13650,13550,5708
20240118,101200,45114564450,13550,13470,13570,13470,12786
20240118,101100,44941722970,13480,13490,13500,13450,18550
20240118,101000,44691795250,13490,13620,13620,13490,15356
20240118,100900,44484131540,13630,13650,13680,13530,9952
20240118,100800,44348500160,13650,13690,13710,13620,18186
20240118,100700,44099824610,13690,13520,13730,13480,28458
20240118,100600,43711464000,13480,13440,13520,13420,9392
20240118,100500,43585081160,13440,13430,13450,13420,11534
20240118,100400,43430237220,13430,13440,13470,13420,13485
20240118,100300,43249084880,13440,13420,13450,13410,14351
20240118,100200,43056326410,13420,13390,13440,13390,29238
20240118,100100,42664043300,13400,13690,13690,13340,77294
20240118,100000,41620247910,13690,13770,13770,13690,17267
20240118,095900,41383221050,13770,13640,13780,13630,19572
20240118,095800,41114776480,13640,13740,13750,13630,45546
20240118,095700,40490986330,13740,13930,13940,13710,50810
20240118,095600,39789363000,13900,13910,13970,13860,25240
20240118,095500,39437864680,13930,13900,13940,13820,29823
20240118,095400,39024357800,13930,13880,13980,13880,20515
20240118,095300,38738493770,13880,14020,14020,13820,39381
20240118,095200,38189682050,14020,13850,14020,13780,28465
20240118,095100,37794115690,13850,13860,13890,13750,32912
20240118,095000,37339624940,13860,14030,14040,13810,36142
20240118,094900,36836117430,14030,13780,14100,13780,74365
20240118,094800,35796261880,13780,13850,13860,13620,66034
20240118,094700,34888527160,13850,14000,14000,13850,69560
20240118,094600,33919840750,13970,13980,14120,13870,93750
20240118,094500,32607647180,13980,14300,14340,13800,225692
20240118,094400,29426508020,14320,14060,14350,14000,208542
20240118,094300,26473106720,14060,14100,14200,13880,201600
20240118,094200,23644097880,14120,13620,14120,13560,264863
20240118,094100,19972130160,13620,13620,13640,13490,69024
20240118,094000,19034323230,13620,13330,13640,13330,73578
20240118,093900,18037901950,13350,13430,13440,13230,30922
20240118,093800,17625283240,13440,13290,13530,13290,83677
20240118,093700,16499607480,13270,13260,13320,13210,17623
20240118,093600,16265678090,13270,13130,13270,13100,7548
20240118,093500,16166117000,13130,13150,13180,13080,10750
20240118,093400,16025170650,13150,13070,13160,13070,7921
20240118,093300,15921420960,13070,13100,13160,13060,11799
20240118,093200,15766665830,13100,13070,13130,13030,9729
20240118,093100,15639571110,13070,13150,13150,13010,14283
20240118,093000,15452803570,13160,13290,13300,13100,14123
20240118,092900,15266092880,13250,13100,13370,13100,30337
20240118,092800,14863200440,13100,13030,13130,12910,12836
20240118,092700,14696207960,13020,13130,13150,13020,21416
20240118,092600,14415410040,13130,13090,13160,13070,27647
20240118,092500,14052600350,13090,12910,13130,12860,28180
20240118,092400,13686588580,12900,12940,12990,12900,21745
20240118,092300,13405216920,12950,13080,13090,12840,46949
20240118,092200,12797182040,13090,13180,13180,13030,32572
20240118,092100,12371073610,13180,13300,13340,13120,47651
20240118,092000,11742405790,13310,13500,13520,13290,57022
20240118,091900,10978306250,13510,13530,13590,13460,71439
20240118,091800,10012013360,13540,13440,13640,13340,166060
20240118,091700,7765126210,13420,12990,13440,12970,124850
20240118,091600,6108065290,13020,12960,13030,12920,7636
20240118,091500,6008932180,12970,13000,13040,12950,17244
20240118,091400,5784849100,12980,13070,13070,12970,21158
20240118,091300,5509581940,13020,12910,13080,12810,23509
20240118,091200,5205792410,12920,12730,12950,12720,33640
20240118,091100,4774630360,12740,12670,12740,12630,23126
20240118,091000,4481376880,12670,12560,12720,12550,30329
20240118,090900,4098787800,12560,12560,12590,12550,13026
20240118,090800,3935180260,12580,12630,12690,12550,26037
20240118,090700,3607015630,12650,12540,12650,12530,32161
20240118,090600,3202556700,12540,12560,12580,12530,27532
20240118,090500,2856901870,12560,12590,12740,12540,53655
20240118,090400,2180196650,12600,12950,12960,12580,59435
20240118,090300,1422746240,12950,13030,13080,12920,14522
20240118,090200,1234228770,13080,13050,13150,13000,20822
20240118,090100,961591310,13050,13040,13050,12850,38267
20240118,090000,465231330,13050,13240,13250,13050,33091