stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,214000,31525602490,12980,12980,12980,12980,30875
20240119,213900,31525602490,12980,12980,12980,12980,0
20240119,213800,31525602490,12980,12980,12980,12980,0
20240119,213700,31525602490,12980,12980,12980,12980,0
20240119,213600,31525602490,12980,12980,12980,12980,0
20240119,213500,31525602490,12980,12980,12980,12980,0
20240119,213400,31525602490,12980,12980,12980,12980,0
20240119,213300,31525602490,12980,12980,12980,12980,0
20240119,213200,31525602490,12980,12980,12980,12980,0
20240119,213100,31525602490,12980,12980,12980,12980,0
20240119,213000,31525602490,12980,12980,12980,12980,0
20240119,212900,31525602490,12980,12980,12980,12980,0
20240119,212800,31525602490,12980,12980,12980,12980,0
20240119,212700,31525602490,12980,12980,12980,12980,0
20240119,212600,31525602490,12980,12980,12980,12980,0
20240119,212500,31525602490,12980,12980,12980,12980,0
20240119,212400,31525602490,12980,12980,12980,12980,0
20240119,212300,31525602490,12980,12980,12980,12980,0
20240119,212200,31525602490,12980,12980,12980,12980,0
20240119,212100,31525602490,12980,12980,12980,12980,0
20240119,212000,31525602490,12980,12980,12980,12980,0
20240119,211900,31525602490,12980,12980,12980,12980,0
20240119,211800,31525602490,12980,12980,12980,12980,0
20240119,211700,31525602490,12980,12980,12980,12980,0
20240119,211600,31525602490,12980,12980,12980,12980,0
20240119,211500,31525602490,12980,12980,12980,12980,0
20240119,211400,31525602490,12980,12980,12980,12980,0
20240119,211300,31525602490,12980,12980,12980,12980,0
20240119,211200,31525602490,12980,12980,12980,12980,0
20240119,211100,31525602490,12980,12980,12980,12980,0
20240119,211000,31525602490,12980,12980,12980,12980,30875
20240119,210900,31525602490,12980,12980,12980,12980,0
20240119,210800,31525602490,12980,12980,12980,12980,0
20240119,210700,31525602490,12980,12980,12980,12980,0
20240119,210600,31525602490,12980,12980,12980,12980,0
20240119,210500,31525602490,12980,12980,12980,12980,0
20240119,210400,31525602490,12980,12980,12980,12980,0
20240119,210300,31525602490,12980,12980,12980,12980,0
20240119,210200,31525602490,12980,12980,12980,12980,0
20240119,210100,31525602490,12980,12980,12980,12980,0
20240119,210000,31525602490,12980,12980,12980,12980,0
20240119,205900,31525602490,12980,12980,12980,12980,0
20240119,205800,31525602490,12980,12980,12980,12980,0
20240119,205700,31525602490,12980,12980,12980,12980,0
20240119,205600,31525602490,12980,12980,12980,12980,0
20240119,205500,31525602490,12980,12980,12980,12980,0
20240119,205400,31525602490,12980,12980,12980,12980,0
20240119,205300,31525602490,12980,12980,12980,12980,0
20240119,205200,31525602490,12980,12980,12980,12980,0
20240119,205100,31525602490,12980,12980,12980,12980,0
20240119,205000,31525602490,12980,12980,12980,12980,0
20240119,204900,31525602490,12980,12980,12980,12980,0
20240119,204800,31525602490,12980,12980,12980,12980,0
20240119,204700,31525602490,12980,12980,12980,12980,0
20240119,204600,31525602490,12980,12980,12980,12980,0
20240119,204500,31525602490,12980,12980,12980,12980,0
20240119,204400,31525602490,12980,12980,12980,12980,0
20240119,204300,31525602490,12980,12980,12980,12980,0
20240119,204200,31525602490,12980,12980,12980,12980,0
20240119,204100,31525602490,12980,12980,12980,12980,0
20240119,204000,31525602490,12980,12980,12980,12980,30875
20240119,203900,31525602490,12980,12980,12980,12980,0
20240119,203800,31525602490,12980,12980,12980,12980,0
20240119,203700,31525602490,12980,12980,12980,12980,0
20240119,203600,31525602490,12980,12980,12980,12980,0
20240119,203500,31525602490,12980,12980,12980,12980,0
20240119,203400,31525602490,12980,12980,12980,12980,0
20240119,203300,31525602490,12980,12980,12980,12980,0
20240119,203200,31525602490,12980,12980,12980,12980,0
20240119,203100,31525602490,12980,12980,12980,12980,0
20240119,203000,31525602490,12980,12980,12980,12980,0
20240119,202900,31525602490,12980,12980,12980,12980,0
20240119,202800,31525602490,12980,12980,12980,12980,0
20240119,202700,31525602490,12980,12980,12980,12980,0
20240119,202600,31525602490,12980,12980,12980,12980,0
20240119,202500,31525602490,12980,12980,12980,12980,0
20240119,202400,31525602490,12980,12980,12980,12980,0
20240119,202300,31525602490,12980,12980,12980,12980,0
20240119,202200,31525602490,12980,12980,12980,12980,0
20240119,202100,31525602490,12980,12980,12980,12980,0
20240119,202000,31525602490,12980,12980,12980,12980,0
20240119,201900,31525602490,12980,12980,12980,12980,0
20240119,201800,31525602490,12980,12980,12980,12980,0
20240119,201700,31525602490,12980,12980,12980,12980,0
20240119,201600,31525602490,12980,12980,12980,12980,0
20240119,201500,31525602490,12980,12980,12980,12980,0
20240119,201400,31525602490,12980,12980,12980,12980,0
20240119,201300,31525602490,12980,12980,12980,12980,0
20240119,201200,31525602490,12980,12980,12980,12980,0
20240119,201100,31525602490,12980,12980,12980,12980,0
20240119,201000,31525602490,12980,12980,12980,12980,30875
20240119,200900,31525602490,12980,12980,12980,12980,0
20240119,200800,31525602490,12980,12980,12980,12980,0
20240119,200700,31525602490,12980,12980,12980,12980,0
20240119,200600,31525602490,12980,12980,12980,12980,0
20240119,200500,31525602490,12980,12980,12980,12980,0
20240119,200400,31525602490,12980,12980,12980,12980,0
20240119,200300,31525602490,12980,12980,12980,12980,0
20240119,200200,31525602490,12980,12980,12980,12980,0
20240119,200100,31525602490,12980,12980,12980,12980,0
20240119,200000,31525602490,12980,12980,12980,12980,0
20240119,195900,31525602490,12980,12980,12980,12980,0
20240119,195800,31525602490,12980,12980,12980,12980,0
20240119,195700,31525602490,12980,12980,12980,12980,0
20240119,195600,31525602490,12980,12980,12980,12980,0
20240119,195500,31525602490,12980,12980,12980,12980,0
20240119,195400,31525602490,12980,12980,12980,12980,0
20240119,195300,31525602490,12980,12980,12980,12980,0
20240119,195200,31525602490,12980,12980,12980,12980,0
20240119,195100,31525602490,12980,12980,12980,12980,0
20240119,195000,31525602490,12980,12980,12980,12980,0
20240119,194900,31525602490,12980,12980,12980,12980,0
20240119,194800,31525602490,12980,12980,12980,12980,0
20240119,194700,31525602490,12980,12980,12980,12980,0
20240119,194600,31525602490,12980,12980,12980,12980,0
20240119,194500,31525602490,12980,12980,12980,12980,0
20240119,194400,31525602490,12980,12980,12980,12980,0
20240119,194300,31525602490,12980,12980,12980,12980,0
20240119,194200,31525602490,12980,12980,12980,12980,0
20240119,194100,31525602490,12980,12980,12980,12980,0
20240119,194000,31525602490,12980,12980,12980,12980,30875
20240119,193900,31525602490,12980,12980,12980,12980,0
20240119,193800,31525602490,12980,12980,12980,12980,0
20240119,193700,31525602490,12980,12980,12980,12980,0
20240119,193600,31525602490,12980,12980,12980,12980,0
20240119,193500,31525602490,12980,12980,12980,12980,0
20240119,193400,31525602490,12980,12980,12980,12980,0
20240119,193300,31525602490,12980,12980,12980,12980,0
20240119,193200,31525602490,12980,12980,12980,12980,0
20240119,193100,31525602490,12980,12980,12980,12980,0
20240119,193000,31525602490,12980,12980,12980,12980,0
20240119,192900,31525602490,12980,12980,12980,12980,0
20240119,192800,31525602490,12980,12980,12980,12980,0
20240119,192700,31525602490,12980,12980,12980,12980,0
20240119,192600,31525602490,12980,12980,12980,12980,0
20240119,192500,31525602490,12980,12980,12980,12980,0
20240119,192400,31525602490,12980,12980,12980,12980,0
20240119,192300,31525602490,12980,12980,12980,12980,0
20240119,192200,31525602490,12980,12980,12980,12980,0
20240119,192100,31525602490,12980,12980,12980,12980,0
20240119,192000,31525602490,12980,12980,12980,12980,0
20240119,191900,31525602490,12980,12980,12980,12980,0
20240119,191800,31525602490,12980,12980,12980,12980,0
20240119,191700,31525602490,12980,12980,12980,12980,0
20240119,191600,31525602490,12980,12980,12980,12980,0
20240119,191500,31525602490,12980,12980,12980,12980,0
20240119,191400,31525602490,12980,12980,12980,12980,0
20240119,191300,31525602490,12980,12980,12980,12980,0
20240119,191200,31525602490,12980,12980,12980,12980,0
20240119,191100,31525602490,12980,12980,12980,12980,0
20240119,191000,31525602490,12980,12980,12980,12980,30875
20240119,190900,31525602490,12980,12980,12980,12980,0
20240119,190800,31525602490,12980,12980,12980,12980,0
20240119,190700,31525602490,12980,12980,12980,12980,0
20240119,190600,31525602490,12980,12980,12980,12980,0
20240119,190500,31525602490,12980,12980,12980,12980,0
20240119,190400,31525602490,12980,12980,12980,12980,0
20240119,190300,31525602490,12980,12980,12980,12980,0
20240119,190200,31525602490,12980,12980,12980,12980,0
20240119,190100,31525602490,12980,12980,12980,12980,0
20240119,190000,31525602490,12980,12980,12980,12980,0
20240119,185900,31525602490,12980,12980,12980,12980,0
20240119,185800,31525602490,12980,12980,12980,12980,0
20240119,185700,31525602490,12980,12980,12980,12980,0
20240119,185600,31525602490,12980,12980,12980,12980,0
20240119,185500,31525602490,12980,12980,12980,12980,0
20240119,185400,31525602490,12980,12980,12980,12980,0
20240119,185300,31525602490,12980,12980,12980,12980,0
20240119,185200,31525602490,12980,12980,12980,12980,0
20240119,185100,31525602490,12980,12980,12980,12980,0
20240119,185000,31525602490,12980,12980,12980,12980,0
20240119,184900,31525602490,12980,12980,12980,12980,0
20240119,184800,31525602490,12980,12980,12980,12980,0
20240119,184700,31525602490,12980,12980,12980,12980,0
20240119,184600,31525602490,12980,12980,12980,12980,0
20240119,184500,31525602490,12980,12980,12980,12980,0
20240119,184400,31525602490,12980,12980,12980,12980,0
20240119,184300,31525602490,12980,12980,12980,12980,0
20240119,184200,31525602490,12980,12980,12980,12980,0
20240119,184100,31525602490,12980,12980,12980,12980,0
20240119,184000,31525602490,12980,12980,12980,12980,30875
20240119,183900,31525602490,12980,12980,12980,12980,0
20240119,183800,31525602490,12980,12980,12980,12980,0
20240119,183700,31525602490,12980,12980,12980,12980,0
20240119,183600,31525602490,12980,12980,12980,12980,0
20240119,183500,31525602490,12980,12980,12980,12980,0
20240119,183400,31525602490,12980,12980,12980,12980,0
20240119,183300,31525602490,12980,12980,12980,12980,0
20240119,183200,31525602490,12980,12980,12980,12980,0
20240119,183100,31525602490,12980,12980,12980,12980,0
20240119,183000,31525602490,12980,12980,12980,12980,0
20240119,182900,31525602490,12980,12980,12980,12980,0
20240119,182800,31525602490,12980,12980,12980,12980,0
20240119,182700,31525602490,12980,12980,12980,12980,0
20240119,182600,31525602490,12980,12980,12980,12980,0
20240119,182500,31525602490,12980,12980,12980,12980,0
20240119,182400,31525602490,12980,12980,12980,12980,0
20240119,182300,31525602490,12980,12980,12980,12980,0
20240119,182200,31525602490,12980,12980,12980,12980,0
20240119,182100,31525602490,12980,12980,12980,12980,0
20240119,182000,31525602490,12980,12980,12980,12980,0
20240119,181900,31525602490,12980,12980,12980,12980,0
20240119,181800,31525602490,12980,12980,12980,12980,0
20240119,181700,31525602490,12980,12980,12980,12980,0
20240119,181600,31525602490,12980,12980,12980,12980,0
20240119,181500,31525602490,12980,12980,12980,12980,0
20240119,181400,31525602490,12980,12980,12980,12980,0
20240119,181300,31525602490,12980,12980,12980,12980,0
20240119,181200,31525602490,12980,12980,12980,12980,0
20240119,181100,31525602490,12980,12980,12980,12980,0
20240119,181000,31525602490,12980,12980,12980,12980,30875
20240119,180900,31525602490,12980,12980,12980,12980,0
20240119,180800,31525602490,12980,12980,12980,12980,0
20240119,180700,31525602490,12980,12980,12980,12980,0
20240119,180600,31525602490,12980,12980,12980,12980,0
20240119,180500,31525602490,12980,12980,12980,12980,0
20240119,180400,31525602490,12980,12980,12980,12980,0
20240119,180300,31525602490,12980,12980,12980,12980,0
20240119,180200,31525602490,12980,12980,12980,12980,0
20240119,180100,31525602490,12980,12980,12980,12980,0
20240119,180000,31525602490,12980,12980,12980,12980,0
20240119,175900,31525602490,12980,12980,12980,12980,0
20240119,175800,31525602490,12980,12980,12980,12980,0
20240119,175700,31525602490,12980,12980,12980,12980,0
20240119,175600,31525602490,12980,12980,12980,12980,0
20240119,175500,31525602490,12980,12980,12980,12980,0
20240119,175400,31525602490,12980,12980,12980,12980,0
20240119,175300,31525602490,12980,12980,12980,12980,0
20240119,175200,31525602490,12980,12980,12980,12980,0
20240119,175100,31525602490,12980,12980,12980,12980,0
20240119,175000,31525602490,12980,12980,12980,12980,0
20240119,174900,31525602490,12980,12980,12980,12980,0
20240119,174800,31525602490,12980,12980,12980,12980,0
20240119,174700,31525602490,12980,12980,12980,12980,0
20240119,174600,31525602490,12980,12980,12980,12980,0
20240119,174500,31525602490,12980,12980,12980,12980,0
20240119,174400,31525602490,12980,12980,12980,12980,0
20240119,174300,31525602490,12980,12980,12980,12980,0
20240119,174200,31525602490,12980,12980,12980,12980,0
20240119,174100,31525602490,12980,12980,12980,12980,0
20240119,174000,31525602490,12980,12980,12980,12980,30875
20240119,173900,31525602490,12980,12980,12980,12980,0
20240119,173800,31525602490,12980,12980,12980,12980,0
20240119,173700,31525602490,12980,12980,12980,12980,0
20240119,173600,31525602490,12980,12980,12980,12980,0
20240119,173500,31525602490,12980,12980,12980,12980,0
20240119,173400,31525602490,12980,12980,12980,12980,0
20240119,173300,31525602490,12980,12980,12980,12980,0
20240119,173200,31525602490,12980,12980,12980,12980,0
20240119,173100,31525602490,12980,12980,12980,12980,0
20240119,173000,31525602490,12980,12980,12980,12980,0
20240119,172900,31525602490,12980,12980,12980,12980,0
20240119,172800,31525602490,12980,12980,12980,12980,0
20240119,172700,31525602490,12980,12980,12980,12980,0
20240119,172600,31525602490,12980,12980,12980,12980,0
20240119,172500,31525602490,12980,12980,12980,12980,0
20240119,172400,31525602490,12980,12980,12980,12980,0
20240119,172300,31525602490,12980,12980,12980,12980,0
20240119,172200,31525602490,12980,12980,12980,12980,0
20240119,172100,31525602490,12980,12980,12980,12980,0
20240119,172000,31525602490,12980,12980,12980,12980,0
20240119,171900,31525602490,12980,12980,12980,12980,0
20240119,171800,31525602490,12980,12980,12980,12980,0
20240119,171700,31525602490,12980,12980,12980,12980,0
20240119,171600,31525602490,12980,12980,12980,12980,0
20240119,171500,31525602490,12980,12980,12980,12980,0
20240119,171400,31525602490,12980,12980,12980,12980,0
20240119,171300,31525602490,12980,12980,12980,12980,0
20240119,171200,31525602490,12980,12980,12980,12980,0
20240119,171100,31525602490,12980,12980,12980,12980,0
20240119,171000,31525602490,12980,12980,12980,12980,30875
20240119,170900,31525602490,12980,12980,12980,12980,0
20240119,170800,31525602490,12980,12980,12980,12980,0
20240119,170700,31525602490,12980,12980,12980,12980,0
20240119,170600,31525602490,12980,12980,12980,12980,0
20240119,170500,31525602490,12980,12980,12980,12980,0
20240119,170400,31525602490,12980,12980,12980,12980,0
20240119,170300,31525602490,12980,12980,12980,12980,0
20240119,170200,31525602490,12980,12980,12980,12980,0
20240119,170100,31525602490,12980,12980,12980,12980,0
20240119,170000,31525602490,12980,12980,12980,12980,0
20240119,165900,31525602490,12980,12980,12980,12980,0
20240119,165800,31525602490,12980,12980,12980,12980,0
20240119,165700,31525602490,12980,12980,12980,12980,0
20240119,165600,31525602490,12980,12980,12980,12980,0
20240119,165500,31525602490,12980,12980,12980,12980,0
20240119,165400,31525602490,12980,12980,12980,12980,0
20240119,165300,31525602490,12980,12980,12980,12980,0
20240119,165200,31525602490,12980,12980,12980,12980,0
20240119,165100,31525602490,12980,12980,12980,12980,0
20240119,165000,31525602490,12980,12980,12980,12980,0
20240119,164900,31525602490,12980,12980,12980,12980,0
20240119,164800,31525602490,12980,12980,12980,12980,0
20240119,164700,31525602490,12980,12980,12980,12980,0
20240119,164600,31525602490,12980,12980,12980,12980,0
20240119,164500,31525602490,12980,12980,12980,12980,0
20240119,164400,31525602490,12980,12980,12980,12980,0
20240119,164300,31525602490,12980,12980,12980,12980,0
20240119,164200,31525602490,12980,12980,12980,12980,0
20240119,164100,31525602490,12980,12980,12980,12980,0
20240119,164000,31525602490,12980,12980,12980,12980,30875
20240119,163900,31525602490,12980,12980,12980,12980,0
20240119,163800,31525602490,12980,12980,12980,12980,0
20240119,163700,31525602490,12980,12980,12980,12980,0
20240119,163600,31525602490,12980,12980,12980,12980,0
20240119,163500,31525602490,12980,12980,12980,12980,0
20240119,163400,31525602490,12980,12980,12980,12980,0
20240119,163300,31525602490,12980,12980,12980,12980,0
20240119,163200,31525602490,12980,12980,12980,12980,0
20240119,163100,31525602490,12980,12980,12980,12980,0
20240119,163000,31525602490,12980,12980,12980,12980,0
20240119,162900,31525602490,12980,12980,12980,12980,0
20240119,162800,31525602490,12980,12980,12980,12980,0
20240119,162700,31525602490,12980,12980,12980,12980,0
20240119,162600,31525602490,12980,12980,12980,12980,0
20240119,162500,31525602490,12980,12980,12980,12980,0
20240119,162400,31525602490,12980,12980,12980,12980,0
20240119,162300,31525602490,12980,12980,12980,12980,0
20240119,162200,31525602490,12980,12980,12980,12980,0
20240119,162100,31525602490,12980,12980,12980,12980,0
20240119,162000,31525602490,12980,12980,12980,12980,0
20240119,161900,31525602490,12980,12980,12980,12980,0
20240119,161800,31525602490,12980,12980,12980,12980,0
20240119,161700,31525602490,12980,12980,12980,12980,0
20240119,161600,31525602490,12980,12980,12980,12980,0
20240119,161500,31525602490,12980,12980,12980,12980,0
20240119,161400,31525602490,12980,12980,12980,12980,0
20240119,161300,31525602490,12980,12980,12980,12980,0
20240119,161200,31525602490,12980,12980,12980,12980,0
20240119,161100,31525602490,12980,12980,12980,12980,0
20240119,161000,31525602490,12980,12980,12980,12980,30875
20240119,160900,31525602490,12980,12980,12980,12980,0
20240119,160800,31525602490,12980,12980,12980,12980,0
20240119,160700,31525602490,12980,12980,12980,12980,0
20240119,160600,31525602490,12980,12980,12980,12980,0
20240119,160500,31525602490,12980,12980,12980,12980,0
20240119,160400,31525602490,12980,12980,12980,12980,0
20240119,160300,31525602490,12980,12980,12980,12980,0
20240119,160200,31525602490,12980,12980,12980,12980,0
20240119,160100,31525602490,12980,12980,12980,12980,0
20240119,160000,31525602490,12980,12980,12980,12980,0
20240119,155900,31525602490,12980,12980,12980,12980,0
20240119,155800,31525602490,12980,12980,12980,12980,0
20240119,155700,31525602490,12980,12980,12980,12980,0
20240119,155600,31525602490,12980,12980,12980,12980,0
20240119,155500,31525602490,12980,12980,12980,12980,0
20240119,155400,31525602490,12980,12980,12980,12980,0
20240119,155300,31525602490,12980,12980,12980,12980,0
20240119,155200,31525602490,12980,12980,12980,12980,0
20240119,155100,31525602490,12980,12980,12980,12980,0
20240119,155000,31525602490,12980,12980,12980,12980,0
20240119,154900,31525602490,12980,12980,12980,12980,0
20240119,154800,31525602490,12980,12980,12980,12980,0
20240119,154700,31525602490,12980,12980,12980,12980,0
20240119,154600,31525602490,12980,12980,12980,12980,0
20240119,154500,31525602490,12980,12980,12980,12980,0
20240119,154400,31525602490,12980,12980,12980,12980,0
20240119,154300,31525602490,12980,12980,12980,12980,0
20240119,154200,31525602490,12980,12980,12980,12980,0
20240119,154100,31525602490,12980,12980,12980,12980,0
20240119,154000,31525602490,12980,12980,12980,12980,30875
20240119,153900,31525602490,12980,12980,12980,12980,0
20240119,153800,31525602490,12980,12980,12980,12980,0
20240119,153700,31525602490,12980,12980,12980,12980,0
20240119,153600,31525602490,12980,12980,12980,12980,0
20240119,153500,31525602490,12980,12980,12980,12980,0
20240119,153400,31525602490,12980,12980,12980,12980,0
20240119,153300,31525602490,12980,12980,12980,12980,0
20240119,153200,31525602490,12980,12980,12980,12980,0
20240119,153100,31525602490,12980,12980,12980,12980,0
20240119,153000,31525602490,12980,12980,12980,12980,30875
20240119,152900,31124844990,12950,12950,12950,12950,0
20240119,152800,31124844990,12950,12950,12950,12950,0
20240119,152700,31124844990,12950,12950,12950,12950,0
20240119,152600,31124844990,12950,12950,12950,12950,0
20240119,152500,31124844990,12950,12950,12950,12950,0
20240119,152400,31124844990,12950,12950,12950,12950,0
20240119,152300,31124844990,12950,12950,12950,12950,0
20240119,152200,31124844990,12950,12950,12950,12950,0
20240119,152100,31124844990,12950,12950,12950,12950,0
20240119,152000,31124844990,12950,12950,12950,12950,0
20240119,151900,31124844990,12950,12900,12980,12890,14125
20240119,151800,30942373490,12900,12880,12900,12880,7837
20240119,151700,30841303110,12880,12880,12900,12870,5333
20240119,151600,30772552280,12880,12840,12880,12840,4031
20240119,151500,30720760880,12870,12810,12870,12810,6497
20240119,151400,30637354330,12820,12840,12840,12820,1871
20240119,151300,30613352170,12840,12820,12850,12820,2869
20240119,151200,30576530280,12820,12820,12840,12810,4559
20240119,151100,30518095590,12810,12850,12860,12810,3918
20240119,151000,30467851390,12860,12840,12870,12820,3449
20240119,150900,30423510760,12820,12850,12860,12810,2241
20240119,150800,30394753170,12840,12800,12850,12800,2290
20240119,150700,30365420350,12810,12780,12810,12780,863
20240119,150600,30354378300,12780,12800,12810,12760,1074
20240119,150500,30340654980,12810,12890,12890,12800,2446
20240119,150400,30309217140,12900,12800,12900,12760,4057
20240119,150300,30257208730,12800,12760,12820,12760,507
20240119,150200,30250713650,12750,12730,12750,12730,2852
20240119,150100,30214357980,12730,12750,12750,12720,2025
20240119,150000,30188575650,12750,12740,12750,12710,5945
20240119,145900,30112934970,12740,12770,12770,12690,7021
20240119,145800,30023609100,12770,12860,12870,12750,5455
20240119,145700,29953733110,12870,12890,12890,12850,2327
20240119,145600,29923801690,12890,12930,12960,12880,5323
20240119,145500,29855111360,12940,12910,12950,12900,5961
20240119,145400,29778132930,12930,12890,12950,12890,3476
20240119,145300,29733270270,12930,13020,13030,12890,15498
20240119,145200,29532211950,13030,12990,13050,12950,25992
20240119,145100,29194603720,12990,13030,13030,12880,19398
20240119,145000,28943139740,13050,12870,13050,12870,38751
20240119,144900,28439383280,12870,12870,12920,12820,7154
20240119,144800,28347147890,12810,12820,12910,12770,11571
20240119,144700,28198336920,12820,12760,12850,12760,7196
20240119,144600,28106052300,12750,12800,12810,12740,2200
20240119,144500,28077958050,12730,12700,12820,12700,6544
20240119,144400,27994657150,12710,12730,12730,12690,4431
20240119,144300,27938333180,12740,12800,12800,12730,1786
20240119,144200,27915541400,12800,12810,12830,12780,4515
20240119,144100,27857697660,12800,12780,12800,12720,5578
20240119,144000,27786543430,12780,12790,12960,12730,20312
20240119,143900,27524627340,12840,12800,12900,12670,20332
20240119,143800,27264236830,12780,12540,12900,12540,41964
20240119,143700,26727255980,12690,12500,12690,12500,10403
20240119,143600,26596311800,12510,12520,12540,12500,14677
20240119,143500,26412793630,12520,12540,12540,12510,1112
20240119,143400,26398870720,12540,12550,12560,12510,15993
20240119,143300,26198488820,12550,12560,12570,12540,3088
20240119,143200,26159726320,12560,12570,12570,12550,6477
20240119,143100,26078387380,12570,12580,12590,12570,1916
20240119,143000,26054297920,12580,12580,12590,12570,2103
20240119,142900,26027852510,12580,12590,12590,12570,524
20240119,142800,26021260600,12590,12570,12600,12570,795
20240119,142700,26011257090,12570,12580,12590,12560,5035
20240119,142600,25947940570,12570,12580,12590,12570,1332
20240119,142500,25931179620,12590,12600,12600,12560,3972
20240119,142400,25881238130,12600,12630,12630,12590,4881
20240119,142300,25819716020,12630,12590,12640,12570,5704
20240119,142200,25747854530,12590,12560,12600,12560,4739
20240119,142100,25688265630,12560,12560,12570,12550,3458
20240119,142000,25644843490,12550,12610,12610,12550,16523
20240119,141900,25437036880,12600,12630,12630,12600,35430
20240119,141800,24990435440,12630,12650,12660,12630,30431
20240119,141700,24605501490,12650,12650,12660,12650,2285
20240119,141600,24576595630,12650,12660,12660,12650,1488
20240119,141500,24557764900,12660,12660,12670,12650,2777
20240119,141400,24522607940,12660,12670,12700,12660,1412
20240119,141300,24504716830,12680,12650,12680,12650,3141
20240119,141200,24464950140,12650,12660,12670,12650,2748
20240119,141100,24430171750,12680,12680,12690,12660,1728
20240119,141000,24408283520,12680,12670,12680,12660,2379
20240119,140900,24378140020,12670,12670,12680,12660,1132
20240119,140800,24363803300,12680,12670,12680,12660,1334
20240119,140700,24346905070,12660,12660,12670,12660,1936
20240119,140600,24322394780,12660,12670,12670,12660,1989
20240119,140500,24297212210,12670,12680,12690,12670,1851
20240119,140400,24273754000,12680,12700,12700,12680,2066
20240119,140300,24247539610,12700,12720,12720,12700,771
20240119,140200,24237740540,12710,12740,12750,12710,838
20240119,140100,24227080250,12690,12680,12750,12660,3915
20240119,140000,24177323260,12670,12680,12680,12670,1508
20240119,135900,24158208910,12680,12700,12700,12680,939
20240119,135800,24146298120,12710,12700,12710,12700,1876
20240119,135700,24122461200,12700,12720,12720,12700,2736
20240119,135600,24087711160,12720,12750,12760,12720,988
20240119,135500,24075116090,12760,12780,12790,12700,2135
20240119,135400,24047879100,12780,12820,12830,12780,6351
20240119,135300,23966585900,12830,12720,12830,12720,8437
20240119,135200,23858734080,12720,12730,12750,12670,6097
20240119,135100,23781013520,12670,12670,12770,12640,6981
20240119,135000,23692339990,12670,12630,12670,12630,6784
20240119,134900,23606572540,12630,12630,12640,12620,2641
20240119,134800,23573216470,12630,12620,12630,12610,8069
20240119,134700,23471393350,12620,12650,12660,12620,2867
20240119,134600,23435162560,12650,12660,12660,12650,1970
20240119,134500,23410240820,12660,12650,12660,12650,1038
20240119,134400,23397104060,12650,12660,12670,12650,888
20240119,134300,23385862120,12650,12660,12670,12650,1038
20240119,134200,23372728290,12660,12670,12670,12660,979
20240119,134100,23360328630,12670,12650,12680,12650,1400
20240119,134000,23342592610,12650,12630,12650,12630,2208
20240119,133900,23314667450,12630,12640,12640,12620,2400
20240119,133800,23284356790,12640,12650,12650,12630,1483
20240119,133700,23265609190,12650,12660,12660,12640,548
20240119,133600,23258676260,12650,12660,12670,12650,887
20240119,133500,23247450090,12660,12660,12670,12650,1441
20240119,133400,23229212180,12660,12640,12660,12640,1643
20240119,133300,23208420490,12650,12630,12670,12630,926
20240119,133200,23196712080,12630,12630,12640,12620,2546
20240119,133100,23164558300,12620,12640,12640,12610,8315
20240119,133000,23059657700,12650,12670,12670,12620,18228
20240119,132900,22829314270,12670,12680,12690,12660,1116
20240119,132800,22815165100,12680,12700,12700,12680,315
20240119,132700,22811169040,12700,12690,12700,12650,3479
20240119,132600,22767108990,12690,12690,12720,12690,1367
20240119,132500,22749760310,12690,12690,12720,12670,1109
20240119,132400,22735682440,12660,12710,12720,12630,13532
20240119,132300,22564349780,12720,12720,12740,12720,1190
20240119,132200,22549212940,12720,12720,12750,12700,731
20240119,132100,22539921180,12720,12710,12720,12700,2535
20240119,132000,22507704350,12720,12720,12720,12710,1773
20240119,131900,22485159000,12710,12750,12750,12710,4296
20240119,131800,22430484030,12760,12730,12760,12730,471
20240119,131700,22424481930,12730,12750,12760,12730,896
20240119,131600,22413066110,12750,12760,12760,12750,1252
20240119,131500,22397099950,12750,12760,12760,12750,2053
20240119,131400,22370921460,12760,12760,12770,12750,1480
20240119,131300,22352041450,12760,12780,12800,12760,1579
20240119,131200,22331866060,12790,12790,12790,12770,1780
20240119,131100,22309116800,12790,12800,12800,12760,1560
20240119,131000,22289160380,12800,12780,12800,12750,2102
20240119,130900,22262309200,12800,12830,12830,12780,1208
20240119,130800,22246849940,12830,12850,12850,12780,3848
20240119,130700,22197440520,12860,12800,12900,12800,14989
20240119,130600,22004832890,12780,12770,12860,12770,9812
20240119,130500,21879213100,12770,12730,12770,12730,3039
20240119,130400,21840458910,12730,12720,12740,12720,663
20240119,130300,21832014800,12740,12710,12740,12710,153
20240119,130200,21830070140,12710,12730,12760,12710,340
20240119,130100,21825744500,12760,12780,12780,12700,3866
20240119,130000,21776376700,12790,12730,12790,12730,4240
20240119,125900,21722267440,12730,12670,12730,12650,6315
20240119,125800,21642170170,12670,12670,12670,12640,2775
20240119,125700,21607052300,12670,12660,12670,12650,3066
20240119,125600,21568226060,12650,12640,12660,12630,1406
20240119,125500,21550443480,12640,12640,12650,12630,1660
20240119,125400,21529462540,12640,12650,12650,12640,2148
20240119,125300,21502309910,12650,12650,12660,12630,10892
20240119,125200,21364662910,12650,12670,12670,12640,5048
20240119,125100,21300787010,12670,12680,12700,12660,2468
20240119,125000,21269495690,12690,12690,12700,12680,445
20240119,124900,21263848980,12700,12690,12700,12660,957
20240119,124800,21251714730,12670,12650,12670,12650,3749
20240119,124700,21204253430,12650,12660,12660,12650,1392
20240119,124600,21186644440,12650,12660,12660,12650,1665
20240119,124500,21165574390,12660,12670,12690,12650,3461
20240119,124400,21121762910,12670,12690,12700,12660,1833
20240119,124300,21098538660,12690,12650,12710,12640,3642
20240119,124200,21052420020,12650,12670,12700,12640,9624
20240119,124100,20930664630,12710,12730,12730,12640,16228
20240119,124000,20724876850,12730,12760,12760,12730,3944
20240119,123900,20674626910,12760,12770,12770,12760,1920
20240119,123800,20650115460,12780,12770,12790,12770,1481
20240119,123700,20631196070,12780,12790,12790,12760,2267
20240119,123600,20602240090,12800,12810,12810,12790,1231
20240119,123500,20586486310,12810,12800,12810,12790,1270
20240119,123400,20570230150,12800,12810,12810,12800,893
20240119,123300,20558798640,12800,12790,12810,12780,1865
20240119,123200,20534930900,12790,12790,12800,12790,1803
20240119,123100,20511863680,12790,12770,12820,12770,5228
20240119,123000,20444989410,12780,12760,12780,12760,1810
20240119,122900,20421878180,12770,12710,12770,12710,2337
20240119,122800,20392099760,12700,12710,12770,12700,1953
20240119,122700,20367200720,12710,12690,12710,12680,2079
20240119,122600,20340804800,12690,12700,12700,12670,2492
20240119,122500,20309201400,12690,12680,12700,12680,580
20240119,122400,20301838840,12680,12700,12700,12680,3853
20240119,122300,20252964260,12700,12680,12700,12680,1531
20240119,122200,20233528690,12680,12680,12690,12680,2800
20240119,122100,20198023650,12690,12680,12690,12670,5594
20240119,122000,20127125450,12680,12690,12700,12680,1674
20240119,121900,20105890290,12690,12700,12700,12680,2467
20240119,121800,20074592660,12710,12690,12710,12690,1205
20240119,121700,20059294300,12690,12710,12710,12690,2822
20240119,121600,20023475910,12710,12710,12720,12700,1731
20240119,121500,20001479040,12720,12730,12740,12720,1353
20240119,121400,19984262800,12730,12740,12750,12730,1302
20240119,121300,19967671730,12750,12750,12750,12740,426
20240119,121200,19962241910,12740,12720,12740,12720,1871
20240119,121100,19938423860,12730,12740,12740,12720,1096
20240119,121000,19924481320,12740,12720,12740,12720,102
20240119,120900,19923182740,12720,12720,12720,12700,2461
20240119,120800,19891904880,12700,12710,12720,12690,2489
20240119,120700,19860282470,12700,12690,12700,12680,2273
20240119,120600,19831440010,12710,12710,12720,12690,7258
20240119,120500,19739239000,12710,12740,12740,12710,1187
20240119,120400,19724140320,12720,12740,12750,12720,882
20240119,120300,19712915590,12750,12720,12750,12720,631
20240119,120200,19704882990,12720,12750,12760,12710,6117
20240119,120100,19626984360,12750,12740,12750,12740,1843
20240119,120000,19603504190,12740,12740,12750,12730,2750
20240119,115900,19568465280,12750,12740,12750,12740,2009
20240119,115800,19542854280,12750,12760,12760,12710,2767
20240119,115700,19507614740,12760,12780,12780,12720,1836
20240119,115600,19484194820,12780,12800,12800,12740,829
20240119,115500,19473618240,12800,12700,12800,12690,19596
20240119,115400,19223866500,12700,12700,12730,12690,1257
20240119,115300,19207895090,12720,12660,12720,12660,2666
20240119,115200,19174043330,12660,12650,12730,12650,12023
20240119,115100,19021551800,12650,12680,12680,12640,9190
20240119,115000,18905269930,12690,12700,12730,12670,7862
20240119,114900,18805557230,12700,12750,12750,12630,31670
20240119,114800,18404738430,12700,12740,12760,12670,42435
20240119,114700,17865666970,12720,12770,12810,12720,11792
20240119,114600,17715395990,12760,12770,12770,12750,5088
20240119,114500,17650499310,12770,12770,12770,12760,2609
20240119,114400,17617200930,12770,12770,12800,12760,2553
20240119,114300,17584611450,12800,12810,12810,12770,4402
20240119,114200,17528365770,12810,12800,12810,12790,1603
20240119,114100,17507851820,12800,12800,12800,12790,522
20240119,114000,17501172440,12800,12780,12800,12780,1257
20240119,113900,17485096540,12790,12780,12790,12780,1895
20240119,113800,17460875580,12780,12790,12790,12780,1122
20240119,113700,17446530670,12780,12790,12790,12770,1202
20240119,113600,17431179810,12770,12770,12800,12770,2391
20240119,113500,17400633580,12770,12760,12780,12760,2413
20240119,113400,17369829610,12760,12770,12800,12760,6078
20240119,113300,17292225390,12770,12810,12810,12770,4400
20240119,113200,17236005490,12800,12810,12820,12780,3544
20240119,113100,17190657830,12820,12840,12840,12810,806
20240119,113000,17180322620,12840,12850,12850,12820,1196
20240119,112900,17164972940,12850,12820,12850,12800,3052
20240119,112800,17125802890,12810,12820,12840,12800,1641
20240119,112700,17104776440,12820,12820,12840,12810,2542
20240119,112600,17072187760,12810,12780,12820,12780,1150
20240119,112500,17057470240,12780,12790,12790,12760,4805
20240119,112400,16996080000,12780,12780,12840,12730,12682
20240119,112300,16834099560,12840,12860,12860,12770,12054
20240119,112200,16679567860,12860,12870,12900,12850,1005
20240119,112100,16666642460,12870,12870,12900,12850,1815
20240119,112000,16643304720,12880,12870,12900,12860,990
20240119,111900,16630558660,12870,12850,12900,12850,710
20240119,111800,16621430310,12910,12860,12910,12840,4900
20240119,111700,16558480480,12870,12900,12910,12850,5118
20240119,111600,16492605260,12910,12920,12920,12900,1981
20240119,111500,16467025780,12910,12940,12940,12910,2039
20240119,111400,16440678370,12940,12960,12960,12940,1520
20240119,111300,16420989230,12960,12960,12970,12950,2897
20240119,111200,16383454710,12970,12950,12970,12940,1567
20240119,111100,16363152510,12950,12950,12950,12930,1358
20240119,111000,16345576670,12950,12920,12950,12920,1439
20240119,110900,16326960480,12920,12900,12940,12900,1494
20240119,110800,16307662470,12910,12940,12940,12900,2095
20240119,110700,16280586880,12940,12970,12970,12940,2280
20240119,110600,16251068020,12940,12930,12990,12930,2427
20240119,110500,16219622220,12930,12960,13040,12930,15236
20240119,110400,16021372760,12970,12860,12980,12860,13217
20240119,110300,15850401020,12870,12850,12870,12850,1055
20240119,110200,15836834460,12830,12850,12850,12820,1241
20240119,110100,15820900890,12850,12850,12860,12810,1304
20240119,110000,15804151160,12850,12820,12870,12800,1650
20240119,105900,15782958700,12820,12820,12830,12800,1682
20240119,105800,15761398370,12820,12850,12880,12820,4039
20240119,105700,15709507910,12870,12840,12880,12840,4403
20240119,105600,15652951550,12840,12810,12850,12760,7209
20240119,105500,15560558370,12810,12760,12810,12730,11363
20240119,105400,15415574180,12760,12760,12770,12720,10412
20240119,105300,15282918540,12770,12730,12780,12720,3543
20240119,105200,15237765310,12730,12770,12780,12720,6675
20240119,105100,15152692380,12770,12810,12820,12710,23350
20240119,105000,14854582720,12810,12880,12880,12810,7360
20240119,104900,14760078440,12870,12870,12890,12870,1439
20240119,104800,14741535640,12870,12900,12910,12870,1226
20240119,104700,14725726650,12900,12880,12900,12880,5062
20240119,104600,14660463100,12880,12870,12880,12860,3638
20240119,104500,14613649130,12870,12880,12890,12870,2776
20240119,104400,14577900950,12880,12900,12920,12880,1425
20240119,104300,14559514970,12900,12900,12920,12900,2019
20240119,104200,14533456840,12920,12880,12920,12880,3995
20240119,104100,14481949310,12900,12860,12900,12840,5309
20240119,104000,14413598250,12860,12870,12880,12830,1029
20240119,103900,14400363660,12870,12860,12920,12820,11086
20240119,103800,14257630380,12860,12810,12860,12810,4577
20240119,103700,14198906080,12820,12810,12820,12800,2698
20240119,103600,14164366410,12810,12820,12820,12800,4966
20240119,103500,14100757650,12820,12810,12840,12810,4529
20240119,103400,14042697250,12810,12810,12820,12800,4692
20240119,103300,13982596480,12810,12820,12820,12810,3489
20240119,103200,13937878370,12810,12840,12840,12800,4216
20240119,103100,13883862460,12810,12800,12860,12770,4323
20240119,103000,13828512630,12770,12800,12830,12750,15079
20240119,102900,13635852380,12800,12890,12900,12800,43804
20240119,102800,13073182600,12890,12900,12930,12890,2630
20240119,102700,13039249850,12900,12890,12910,12890,4052
20240119,102600,12986993370,12890,12910,12910,12880,5517
20240119,102500,12915857550,12910,12940,12940,12900,3547
20240119,102400,12870036900,12930,12960,12970,12920,1722
20240119,102300,12847759020,12970,12910,13000,12910,1615
20240119,102200,12826814450,12970,12910,12970,12890,4701
20240119,102100,12766097900,12890,12900,12910,12880,5689
20240119,102000,12692746860,12900,12890,12900,12890,5587
20240119,101900,12620687790,12890,12930,12930,12880,2690
20240119,101800,12586015300,12910,12880,12960,12880,4476
20240119,101700,12528299950,12890,12980,12980,12880,8751
20240119,101600,12415248510,12970,12990,12990,12970,1183
20240119,101500,12399887080,12990,13000,13020,12990,3350
20240119,101400,12356309690,13020,12970,13040,12970,4137
20240119,101300,12302565630,12970,12960,13070,12950,10328
20240119,101200,12168045390,12970,12940,13000,12930,8528
20240119,101100,12057460750,12940,12870,12960,12860,9263
20240119,101000,11937979990,12870,12870,12880,12860,14915
20240119,100900,11746041170,12880,12920,12920,12870,14329
20240119,100800,11561304420,12920,12920,12930,12910,4328
20240119,100700,11505377180,12930,12950,12970,12920,6268
20240119,100600,11424235640,12960,12900,12960,12880,10142
20240119,100500,11293414560,12900,12970,12970,12900,6359
20240119,100400,11211223880,12970,12900,12980,12900,7683
20240119,100300,11111945970,12900,12910,12910,12870,12491
20240119,100200,10950999630,12910,13040,13040,12900,50991
20240119,100100,10289196340,13040,13040,13060,13030,7518
20240119,100000,10191167510,13040,13040,13040,13030,4036
20240119,095900,10138551070,13030,13030,13050,13020,6438
20240119,095800,10054665750,13030,13060,13060,13020,7485
20240119,095700,9957078730,13060,13070,13070,13050,5080
20240119,095600,9890751790,13070,13100,13100,13060,4368
20240119,095500,9833641620,13090,13140,13140,13090,3188
20240119,095400,9791821620,13140,13180,13180,13130,5149
20240119,095300,9724095510,13190,13170,13210,13160,3839
20240119,095200,9673459180,13170,13160,13230,13120,8808
20240119,095100,9557455300,13190,13110,13210,13090,8848
20240119,095000,9441147200,13110,13030,13140,13030,7330
20240119,094900,9345273520,13030,13050,13060,13030,8987
20240119,094800,9228039970,13050,13060,13070,13050,2734
20240119,094700,9192338070,13060,13080,13080,13060,4319
20240119,094600,9135914840,13070,13110,13110,13070,3113
20240119,094500,9095173630,13110,13130,13130,13110,1200
20240119,094400,9079430830,13130,13080,13140,13060,3781
20240119,094300,9029997620,13080,13140,13140,13080,2503
20240119,094200,8997204640,13150,13150,13150,13110,5763
20240119,094100,8921589410,13160,13200,13200,13150,2628
20240119,094000,8886975800,13170,13150,13220,13150,4314
20240119,093900,8830135820,13150,13270,13280,13150,15539
20240119,093800,8624319220,13250,13060,13270,13060,18604
20240119,093700,8379019640,13060,13060,13100,13060,1417
20240119,093600,8360507330,13060,13130,13130,13060,2992
20240119,093500,8321261190,13130,13040,13150,13040,10786
20240119,093400,8179847160,13060,13000,13060,13000,14252
20240119,093300,7993998330,13000,13040,13040,13000,31201
20240119,093200,7588111990,13030,13060,13060,13030,7157
20240119,093100,7494803650,13060,13050,13060,13030,7704
20240119,093000,7394326220,13050,13100,13100,13040,7003
20240119,092900,7302898240,13100,13030,13100,13020,9248
20240119,092800,7182090440,13030,13040,13080,13030,16238
20240119,092700,6970398690,13040,13110,13110,13040,32972
20240119,092600,6539558740,13110,13120,13190,13100,12045
20240119,092500,6381336550,13130,13190,13190,13100,10917
20240119,092400,6237913790,13140,13160,13190,13090,14161
20240119,092300,6052223780,13100,13190,13250,13100,4117
20240119,092200,5998028200,13180,13110,13180,13090,11023
20240119,092100,5853223540,13090,13140,13140,13070,13385
20240119,092000,5677965720,13180,13110,13200,13100,5630
20240119,091900,5603977110,13100,13080,13110,13070,20873
20240119,091800,5330849510,13070,13200,13200,13070,26601
20240119,091700,4982320280,13200,13150,13200,13150,7292
20240119,091600,4886303570,13140,13250,13260,13130,9909
20240119,091500,4755685390,13240,13300,13300,13240,8085
20240119,091400,4648327610,13310,13280,13310,13280,10360
20240119,091300,4510589380,13290,13300,13300,13280,5870
20240119,091200,4432601270,13280,13340,13350,13260,9939
20240119,091100,4300337970,13350,13170,13360,13150,21008
20240119,091000,4021824730,13170,13100,13240,13100,13622
20240119,090900,3842260500,13110,13080,13140,13070,9725
20240119,090800,3714841240,13070,13160,13190,13060,21385
20240119,090700,3434531280,13170,13090,13170,13080,15281
20240119,090600,3233936290,13090,13100,13110,13080,18171
20240119,090500,2996029040,13100,13170,13200,13050,28257
20240119,090400,2625399750,13170,13380,13380,13080,32710
20240119,090300,2191399410,13380,13660,13660,13350,49521
20240119,090200,1519664400,13660,13600,13680,13490,29388
20240119,090100,1120021930,13600,13470,13600,13360,47080
20240119,090000,485757070,13470,13420,13600,13420,34231