stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,210800,48749475640,7650,7650,7650,7650,43475
20240108,210700,48749475640,7650,7650,7650,7650,0
20240108,210600,48749475640,7650,7650,7650,7650,0
20240108,210500,48749475640,7650,7650,7650,7650,0
20240108,210400,48749475640,7650,7650,7650,7650,0
20240108,210300,48749475640,7650,7650,7650,7650,0
20240108,210200,48749475640,7650,7650,7650,7650,0
20240108,210100,48749475640,7650,7650,7650,7650,0
20240108,210000,48749475640,7650,7650,7650,7650,0
20240108,205900,48749475640,7650,7650,7650,7650,0
20240108,205800,48749475640,7650,7650,7650,7650,0
20240108,205700,48749475640,7650,7650,7650,7650,0
20240108,205600,48749475640,7650,7650,7650,7650,0
20240108,205500,48749475640,7650,7650,7650,7650,0
20240108,205400,48749475640,7650,7650,7650,7650,0
20240108,205300,48749475640,7650,7650,7650,7650,0
20240108,205200,48749475640,7650,7650,7650,7650,0
20240108,205100,48749475640,7650,7650,7650,7650,0
20240108,205000,48749475640,7650,7650,7650,7650,0
20240108,204900,48749475640,7650,7650,7650,7650,0
20240108,204800,48749475640,7650,7650,7650,7650,0
20240108,204700,48749475640,7650,7650,7650,7650,0
20240108,204600,48749475640,7650,7650,7650,7650,0
20240108,204500,48749475640,7650,7650,7650,7650,0
20240108,204400,48749475640,7650,7650,7650,7650,0
20240108,204300,48749475640,7650,7650,7650,7650,0
20240108,204200,48749475640,7650,7650,7650,7650,0
20240108,204100,48749475640,7650,7650,7650,7650,0
20240108,204000,48749475640,7650,7650,7650,7650,0
20240108,203900,48749475640,7650,7650,7650,7650,0
20240108,203800,48749475640,7650,7650,7650,7650,43475
20240108,203700,48749475640,7650,7650,7650,7650,0
20240108,203600,48749475640,7650,7650,7650,7650,0
20240108,203500,48749475640,7650,7650,7650,7650,0
20240108,203400,48749475640,7650,7650,7650,7650,0
20240108,203300,48749475640,7650,7650,7650,7650,0
20240108,203200,48749475640,7650,7650,7650,7650,0
20240108,203100,48749475640,7650,7650,7650,7650,0
20240108,203000,48749475640,7650,7650,7650,7650,0
20240108,202900,48749475640,7650,7650,7650,7650,0
20240108,202800,48749475640,7650,7650,7650,7650,0
20240108,202700,48749475640,7650,7650,7650,7650,0
20240108,202600,48749475640,7650,7650,7650,7650,0
20240108,202500,48749475640,7650,7650,7650,7650,0
20240108,202400,48749475640,7650,7650,7650,7650,0
20240108,202300,48749475640,7650,7650,7650,7650,0
20240108,202200,48749475640,7650,7650,7650,7650,0
20240108,202100,48749475640,7650,7650,7650,7650,0
20240108,202000,48749475640,7650,7650,7650,7650,0
20240108,201900,48749475640,7650,7650,7650,7650,0
20240108,201800,48749475640,7650,7650,7650,7650,0
20240108,201700,48749475640,7650,7650,7650,7650,0
20240108,201600,48749475640,7650,7650,7650,7650,0
20240108,201500,48749475640,7650,7650,7650,7650,0
20240108,201400,48749475640,7650,7650,7650,7650,0
20240108,201300,48749475640,7650,7650,7650,7650,0
20240108,201200,48749475640,7650,7650,7650,7650,0
20240108,201100,48749475640,7650,7650,7650,7650,0
20240108,201000,48749475640,7650,7650,7650,7650,0
20240108,200900,48749475640,7650,7650,7650,7650,0
20240108,200800,48749475640,7650,7650,7650,7650,43475
20240108,200700,48749475640,7650,7650,7650,7650,0
20240108,200600,48749475640,7650,7650,7650,7650,0
20240108,200500,48749475640,7650,7650,7650,7650,0
20240108,200400,48749475640,7650,7650,7650,7650,0
20240108,200300,48749475640,7650,7650,7650,7650,0
20240108,200200,48749475640,7650,7650,7650,7650,0
20240108,200100,48749475640,7650,7650,7650,7650,0
20240108,200000,48749475640,7650,7650,7650,7650,0
20240108,195900,48749475640,7650,7650,7650,7650,0
20240108,195800,48749475640,7650,7650,7650,7650,0
20240108,195700,48749475640,7650,7650,7650,7650,0
20240108,195600,48749475640,7650,7650,7650,7650,0
20240108,195500,48749475640,7650,7650,7650,7650,0
20240108,195400,48749475640,7650,7650,7650,7650,0
20240108,195300,48749475640,7650,7650,7650,7650,0
20240108,195200,48749475640,7650,7650,7650,7650,0
20240108,195100,48749475640,7650,7650,7650,7650,0
20240108,195000,48749475640,7650,7650,7650,7650,0
20240108,194900,48749475640,7650,7650,7650,7650,0
20240108,194800,48749475640,7650,7650,7650,7650,0
20240108,194700,48749475640,7650,7650,7650,7650,0
20240108,194600,48749475640,7650,7650,7650,7650,0
20240108,194500,48749475640,7650,7650,7650,7650,0
20240108,194400,48749475640,7650,7650,7650,7650,0
20240108,194300,48749475640,7650,7650,7650,7650,0
20240108,194200,48749475640,7650,7650,7650,7650,0
20240108,194100,48749475640,7650,7650,7650,7650,0
20240108,194000,48749475640,7650,7650,7650,7650,0
20240108,193900,48749475640,7650,7650,7650,7650,0
20240108,193800,48749475640,7650,7650,7650,7650,43475
20240108,193700,48749475640,7650,7650,7650,7650,0
20240108,193600,48749475640,7650,7650,7650,7650,0
20240108,193500,48749475640,7650,7650,7650,7650,0
20240108,193400,48749475640,7650,7650,7650,7650,0
20240108,193300,48749475640,7650,7650,7650,7650,0
20240108,193200,48749475640,7650,7650,7650,7650,0
20240108,193100,48749475640,7650,7650,7650,7650,0
20240108,193000,48749475640,7650,7650,7650,7650,0
20240108,192900,48749475640,7650,7650,7650,7650,0
20240108,192800,48749475640,7650,7650,7650,7650,0
20240108,192700,48749475640,7650,7650,7650,7650,0
20240108,192600,48749475640,7650,7650,7650,7650,0
20240108,192500,48749475640,7650,7650,7650,7650,0
20240108,192400,48749475640,7650,7650,7650,7650,0
20240108,192300,48749475640,7650,7650,7650,7650,0
20240108,192200,48749475640,7650,7650,7650,7650,0
20240108,192100,48749475640,7650,7650,7650,7650,0
20240108,192000,48749475640,7650,7650,7650,7650,0
20240108,191900,48749475640,7650,7650,7650,7650,0
20240108,191800,48749475640,7650,7650,7650,7650,0
20240108,191700,48749475640,7650,7650,7650,7650,0
20240108,191600,48749475640,7650,7650,7650,7650,0
20240108,191500,48749475640,7650,7650,7650,7650,0
20240108,191400,48749475640,7650,7650,7650,7650,0
20240108,191300,48749475640,7650,7650,7650,7650,0
20240108,191200,48749475640,7650,7650,7650,7650,0
20240108,191100,48749475640,7650,7650,7650,7650,0
20240108,191000,48749475640,7650,7650,7650,7650,0
20240108,190900,48749475640,7650,7650,7650,7650,0
20240108,190800,48749475640,7650,7650,7650,7650,43475
20240108,190700,48749475640,7650,7650,7650,7650,0
20240108,190600,48749475640,7650,7650,7650,7650,0
20240108,190500,48749475640,7650,7650,7650,7650,0
20240108,190400,48749475640,7650,7650,7650,7650,0
20240108,190300,48749475640,7650,7650,7650,7650,0
20240108,190200,48749475640,7650,7650,7650,7650,0
20240108,190100,48749475640,7650,7650,7650,7650,0
20240108,190000,48749475640,7650,7650,7650,7650,0
20240108,185900,48749475640,7650,7650,7650,7650,0
20240108,185800,48749475640,7650,7650,7650,7650,0
20240108,185700,48749475640,7650,7650,7650,7650,0
20240108,185600,48749475640,7650,7650,7650,7650,0
20240108,185500,48749475640,7650,7650,7650,7650,0
20240108,185400,48749475640,7650,7650,7650,7650,0
20240108,185300,48749475640,7650,7650,7650,7650,0
20240108,185200,48749475640,7650,7650,7650,7650,0
20240108,185100,48749475640,7650,7650,7650,7650,0
20240108,185000,48749475640,7650,7650,7650,7650,0
20240108,184900,48749475640,7650,7650,7650,7650,0
20240108,184800,48749475640,7650,7650,7650,7650,0
20240108,184700,48749475640,7650,7650,7650,7650,0
20240108,184600,48749475640,7650,7650,7650,7650,0
20240108,184500,48749475640,7650,7650,7650,7650,0
20240108,184400,48749475640,7650,7650,7650,7650,0
20240108,184300,48749475640,7650,7650,7650,7650,0
20240108,184200,48749475640,7650,7650,7650,7650,0
20240108,184100,48749475640,7650,7650,7650,7650,0
20240108,184000,48749475640,7650,7650,7650,7650,0
20240108,183900,48749475640,7650,7650,7650,7650,0
20240108,183800,48749475640,7650,7650,7650,7650,43475
20240108,183700,48749475640,7650,7650,7650,7650,0
20240108,183600,48749475640,7650,7650,7650,7650,0
20240108,183500,48749475640,7650,7650,7650,7650,0
20240108,183400,48749475640,7650,7650,7650,7650,0
20240108,183300,48749475640,7650,7650,7650,7650,0
20240108,183200,48749475640,7650,7650,7650,7650,0
20240108,183100,48749475640,7650,7650,7650,7650,0
20240108,183000,48749475640,7650,7650,7650,7650,0
20240108,182900,48749475640,7650,7650,7650,7650,0
20240108,182800,48749475640,7650,7650,7650,7650,0
20240108,182700,48749475640,7650,7650,7650,7650,0
20240108,182600,48749475640,7650,7650,7650,7650,0
20240108,182500,48749475640,7650,7650,7650,7650,0
20240108,182400,48749475640,7650,7650,7650,7650,0
20240108,182300,48749475640,7650,7650,7650,7650,0
20240108,182200,48749475640,7650,7650,7650,7650,0
20240108,182100,48749475640,7650,7650,7650,7650,0
20240108,182000,48749475640,7650,7650,7650,7650,0
20240108,181900,48749475640,7650,7650,7650,7650,0
20240108,181800,48749475640,7650,7650,7650,7650,0
20240108,181700,48749475640,7650,7650,7650,7650,0
20240108,181600,48749475640,7650,7650,7650,7650,0
20240108,181500,48749475640,7650,7650,7650,7650,0
20240108,181400,48749475640,7650,7650,7650,7650,0
20240108,181300,48749475640,7650,7650,7650,7650,0
20240108,181200,48749475640,7650,7650,7650,7650,0
20240108,181100,48749475640,7650,7650,7650,7650,0
20240108,181000,48749475640,7650,7650,7650,7650,0
20240108,180900,48749475640,7650,7650,7650,7650,0
20240108,180800,48749475640,7650,7650,7650,7650,43475
20240108,180700,48749475640,7650,7650,7650,7650,0
20240108,180600,48749475640,7650,7650,7650,7650,0
20240108,180500,48749475640,7650,7650,7650,7650,0
20240108,180400,48749475640,7650,7650,7650,7650,0
20240108,180300,48749475640,7650,7650,7650,7650,0
20240108,180200,48749475640,7650,7650,7650,7650,0
20240108,180100,48749475640,7650,7650,7650,7650,0
20240108,180000,48749475640,7650,7650,7650,7650,0
20240108,175900,48749475640,7650,7650,7650,7650,0
20240108,175800,48749475640,7650,7650,7650,7650,0
20240108,175700,48749475640,7650,7650,7650,7650,0
20240108,175600,48749475640,7650,7650,7650,7650,0
20240108,175500,48749475640,7650,7650,7650,7650,0
20240108,175400,48749475640,7650,7650,7650,7650,0
20240108,175300,48749475640,7650,7650,7650,7650,0
20240108,175200,48749475640,7650,7650,7650,7650,0
20240108,175100,48749475640,7650,7650,7650,7650,0
20240108,175000,48749475640,7650,7650,7650,7650,0
20240108,174900,48749475640,7650,7650,7650,7650,0
20240108,174800,48749475640,7650,7650,7650,7650,0
20240108,174700,48749475640,7650,7650,7650,7650,0
20240108,174600,48749475640,7650,7650,7650,7650,0
20240108,174500,48749475640,7650,7650,7650,7650,0
20240108,174400,48749475640,7650,7650,7650,7650,0
20240108,174300,48749475640,7650,7650,7650,7650,0
20240108,174200,48749475640,7650,7650,7650,7650,0
20240108,174100,48749475640,7650,7650,7650,7650,0
20240108,174000,48749475640,7650,7650,7650,7650,0
20240108,173900,48749475640,7650,7650,7650,7650,0
20240108,173800,48749475640,7650,7650,7650,7650,43475
20240108,173700,48749475640,7650,7650,7650,7650,0
20240108,173600,48749475640,7650,7650,7650,7650,0
20240108,173500,48749475640,7650,7650,7650,7650,0
20240108,173400,48749475640,7650,7650,7650,7650,0
20240108,173300,48749475640,7650,7650,7650,7650,0
20240108,173200,48749475640,7650,7650,7650,7650,0
20240108,173100,48749475640,7650,7650,7650,7650,0
20240108,173000,48749475640,7650,7650,7650,7650,0
20240108,172900,48749475640,7650,7650,7650,7650,0
20240108,172800,48749475640,7650,7650,7650,7650,0
20240108,172700,48749475640,7650,7650,7650,7650,0
20240108,172600,48749475640,7650,7650,7650,7650,0
20240108,172500,48749475640,7650,7650,7650,7650,0
20240108,172400,48749475640,7650,7650,7650,7650,0
20240108,172300,48749475640,7650,7650,7650,7650,0
20240108,172200,48749475640,7650,7650,7650,7650,0
20240108,172100,48749475640,7650,7650,7650,7650,0
20240108,172000,48749475640,7650,7650,7650,7650,0
20240108,171900,48749475640,7650,7650,7650,7650,0
20240108,171800,48749475640,7650,7650,7650,7650,0
20240108,171700,48749475640,7650,7650,7650,7650,0
20240108,171600,48749475640,7650,7650,7650,7650,0
20240108,171500,48749475640,7650,7650,7650,7650,0
20240108,171400,48749475640,7650,7650,7650,7650,0
20240108,171300,48749475640,7650,7650,7650,7650,0
20240108,171200,48749475640,7650,7650,7650,7650,0
20240108,171100,48749475640,7650,7650,7650,7650,0
20240108,171000,48749475640,7650,7650,7650,7650,0
20240108,170900,48749475640,7650,7650,7650,7650,0
20240108,170800,48749475640,7650,7650,7650,7650,43475
20240108,170700,48749475640,7650,7650,7650,7650,0
20240108,170600,48749475640,7650,7650,7650,7650,0
20240108,170500,48749475640,7650,7650,7650,7650,0
20240108,170400,48749475640,7650,7650,7650,7650,0
20240108,170300,48749475640,7650,7650,7650,7650,0
20240108,170200,48749475640,7650,7650,7650,7650,0
20240108,170100,48749475640,7650,7650,7650,7650,0
20240108,170000,48749475640,7650,7650,7650,7650,0
20240108,165900,48749475640,7650,7650,7650,7650,0
20240108,165800,48749475640,7650,7650,7650,7650,0
20240108,165700,48749475640,7650,7650,7650,7650,0
20240108,165600,48749475640,7650,7650,7650,7650,0
20240108,165500,48749475640,7650,7650,7650,7650,0
20240108,165400,48749475640,7650,7650,7650,7650,0
20240108,165300,48749475640,7650,7650,7650,7650,0
20240108,165200,48749475640,7650,7650,7650,7650,0
20240108,165100,48749475640,7650,7650,7650,7650,0
20240108,165000,48749475640,7650,7650,7650,7650,0
20240108,164900,48749475640,7650,7650,7650,7650,0
20240108,164800,48749475640,7650,7650,7650,7650,0
20240108,164700,48749475640,7650,7650,7650,7650,0
20240108,164600,48749475640,7650,7650,7650,7650,0
20240108,164500,48749475640,7650,7650,7650,7650,0
20240108,164400,48749475640,7650,7650,7650,7650,0
20240108,164300,48749475640,7650,7650,7650,7650,0
20240108,164200,48749475640,7650,7650,7650,7650,0
20240108,164100,48749475640,7650,7650,7650,7650,0
20240108,164000,48749475640,7650,7650,7650,7650,0
20240108,163900,48749475640,7650,7650,7650,7650,0
20240108,163800,48749475640,7650,7650,7650,7650,43475
20240108,163700,48749475640,7650,7650,7650,7650,0
20240108,163600,48749475640,7650,7650,7650,7650,0
20240108,163500,48749475640,7650,7650,7650,7650,0
20240108,163400,48749475640,7650,7650,7650,7650,0
20240108,163300,48749475640,7650,7650,7650,7650,0
20240108,163200,48749475640,7650,7650,7650,7650,0
20240108,163100,48749475640,7650,7650,7650,7650,0
20240108,163000,48749475640,7650,7650,7650,7650,0
20240108,162900,48749475640,7650,7650,7650,7650,0
20240108,162800,48749475640,7650,7650,7650,7650,0
20240108,162700,48749475640,7650,7650,7650,7650,0
20240108,162600,48749475640,7650,7650,7650,7650,0
20240108,162500,48749475640,7650,7650,7650,7650,0
20240108,162400,48749475640,7650,7650,7650,7650,0
20240108,162300,48749475640,7650,7650,7650,7650,0
20240108,162200,48749475640,7650,7650,7650,7650,0
20240108,162100,48749475640,7650,7650,7650,7650,0
20240108,162000,48749475640,7650,7650,7650,7650,0
20240108,161900,48749475640,7650,7650,7650,7650,0
20240108,161800,48749475640,7650,7650,7650,7650,0
20240108,161700,48749475640,7650,7650,7650,7650,0
20240108,161600,48749475640,7650,7650,7650,7650,0
20240108,161500,48749475640,7650,7650,7650,7650,0
20240108,161400,48749475640,7650,7650,7650,7650,0
20240108,161300,48749475640,7650,7650,7650,7650,0
20240108,161200,48749475640,7650,7650,7650,7650,0
20240108,161100,48749475640,7650,7650,7650,7650,0
20240108,161000,48749475640,7650,7650,7650,7650,0
20240108,160900,48749475640,7650,7650,7650,7650,0
20240108,160800,48749475640,7650,7650,7650,7650,43475
20240108,160700,48749475640,7650,7650,7650,7650,0
20240108,160600,48749475640,7650,7650,7650,7650,0
20240108,160500,48749475640,7650,7650,7650,7650,0
20240108,160400,48749475640,7650,7650,7650,7650,0
20240108,160300,48749475640,7650,7650,7650,7650,0
20240108,160200,48749475640,7650,7650,7650,7650,0
20240108,160100,48749475640,7650,7650,7650,7650,0
20240108,160000,48749475640,7650,7650,7650,7650,0
20240108,155900,48749475640,7650,7650,7650,7650,0
20240108,155800,48749475640,7650,7650,7650,7650,0
20240108,155700,48749475640,7650,7650,7650,7650,0
20240108,155600,48749475640,7650,7650,7650,7650,0
20240108,155500,48749475640,7650,7650,7650,7650,0
20240108,155400,48749475640,7650,7650,7650,7650,0
20240108,155300,48749475640,7650,7650,7650,7650,0
20240108,155200,48749475640,7650,7650,7650,7650,0
20240108,155100,48749475640,7650,7650,7650,7650,0
20240108,155000,48749475640,7650,7650,7650,7650,0
20240108,154900,48749475640,7650,7650,7650,7650,0
20240108,154800,48749475640,7650,7650,7650,7650,0
20240108,154700,48749475640,7650,7650,7650,7650,0
20240108,154600,48749475640,7650,7650,7650,7650,0
20240108,154500,48749475640,7650,7650,7650,7650,0
20240108,154400,48749475640,7650,7650,7650,7650,0
20240108,154300,48749475640,7650,7650,7650,7650,0
20240108,154200,48749475640,7650,7650,7650,7650,0
20240108,154100,48749475640,7650,7650,7650,7650,0
20240108,154000,48749475640,7650,7650,7650,7650,0
20240108,153900,48749475640,7650,7650,7650,7650,0
20240108,153800,48749475640,7650,7650,7650,7650,43475
20240108,153700,48749475640,7650,7650,7650,7650,0
20240108,153600,48749475640,7650,7650,7650,7650,0
20240108,153500,48749475640,7650,7650,7650,7650,0
20240108,153400,48749475640,7650,7650,7650,7650,0
20240108,153300,48749475640,7650,7650,7650,7650,0
20240108,153200,48749475640,7650,7650,7650,7650,0
20240108,153100,48749475640,7650,7650,7650,7650,0
20240108,153000,48749475640,7650,7650,7650,7650,43475
20240108,152900,48416891890,7650,7650,7650,7650,0
20240108,152800,48416891890,7650,7650,7650,7650,0
20240108,152700,48416891890,7650,7650,7650,7650,0
20240108,152600,48416891890,7650,7650,7650,7650,0
20240108,152500,48416891890,7650,7650,7650,7650,0
20240108,152400,48416891890,7650,7650,7650,7650,0
20240108,152300,48416891890,7650,7650,7650,7650,0
20240108,152200,48416891890,7650,7650,7650,7650,0
20240108,152100,48416891890,7650,7650,7650,7650,0
20240108,152000,48416891890,7650,7650,7650,7650,0
20240108,151900,48416891890,7650,7670,7670,7640,22972
20240108,151800,48241048610,7670,7680,7680,7670,9429
20240108,151700,48168710760,7680,7680,7680,7670,7172
20240108,151600,48113643120,7670,7670,7680,7660,6898
20240108,151500,48060731060,7670,7680,7690,7670,8686
20240108,151400,47994042380,7680,7680,7690,7680,6384
20240108,151300,47944952230,7680,7680,7690,7680,4155
20240108,151200,47913040230,7670,7680,7680,7670,7396
20240108,151100,47856258360,7680,7690,7700,7680,7894
20240108,151000,47795558250,7690,7670,7710,7670,16647
20240108,150900,47667626580,7670,7680,7690,7670,14529
20240108,150800,47556080410,7680,7710,7720,7680,12793
20240108,150700,47457630590,7710,7720,7730,7700,14182
20240108,150600,47348234160,7720,7730,7730,7720,4236
20240108,150500,47315518240,7730,7720,7730,7720,2869
20240108,150400,47293360260,7720,7730,7730,7720,1825
20240108,150300,47279260600,7730,7740,7740,7720,2405
20240108,150200,47260669070,7730,7720,7730,7720,10096
20240108,150100,47182630700,7720,7720,7730,7710,3270
20240108,150000,47157389630,7720,7720,7730,7720,2835
20240108,145900,47135502450,7730,7730,7740,7720,8663
20240108,145800,47068498750,7730,7720,7740,7720,2709
20240108,145700,47047558570,7710,7700,7720,7700,1049
20240108,145600,47039469620,7710,7720,7720,7700,8647
20240108,145500,46972843080,7710,7710,7720,7710,2657
20240108,145400,46952357290,7720,7710,7720,7710,787
20240108,145300,46946289310,7710,7710,7730,7700,4856
20240108,145200,46908873150,7710,7730,7730,7710,8872
20240108,145100,46840400340,7740,7730,7740,7720,4363
20240108,145000,46806672050,7730,7720,7740,7720,1453
20240108,144900,46795446190,7730,7730,7730,7720,3359
20240108,144800,46769482070,7720,7720,7730,7720,603
20240108,144700,46764822630,7730,7720,7730,7720,986
20240108,144600,46757209030,7720,7720,7730,7720,2009
20240108,144500,46741699170,7720,7740,7740,7720,3689
20240108,144400,46713195040,7730,7720,7730,7720,1942
20240108,144300,46698183440,7720,7710,7720,7700,3050
20240108,144200,46674655480,7710,7710,7710,7700,1477
20240108,144100,46663274830,7710,7710,7710,7700,1824
20240108,144000,46649219910,7710,7710,7710,7710,2494
20240108,143900,46629991170,7710,7710,7720,7700,2193
20240108,143800,46613080080,7720,7710,7720,7700,1468
20240108,143700,46601766240,7710,7720,7730,7700,1191
20240108,143600,46592586030,7720,7670,7720,7670,2828
20240108,143500,46570863120,7670,7710,7710,7670,22717
20240108,143400,46396152050,7710,7730,7740,7710,4319
20240108,143300,46362830070,7740,7710,7740,7710,4751
20240108,143200,46326165780,7720,7720,7740,7710,9428
20240108,143100,46253369830,7720,7740,7750,7720,8315
20240108,143000,46189093290,7740,7750,7750,7740,744
20240108,142900,46183334010,7750,7740,7750,7730,898
20240108,142800,46176384030,7730,7740,7750,7730,3867
20240108,142700,46146444240,7730,7730,7740,7720,1779
20240108,142600,46132694200,7740,7750,7750,7730,4363
20240108,142500,46098951290,7750,7750,7760,7730,8271
20240108,142400,46034901870,7750,7760,7760,7750,7053
20240108,142300,45980192290,7770,7770,7780,7760,5315
20240108,142200,45938895550,7780,7770,7790,7770,1040
20240108,142100,45930811100,7770,7780,7780,7770,1825
20240108,142000,45916615740,7780,7780,7780,7780,666
20240108,141900,45911434260,7780,7790,7790,7780,1637
20240108,141800,45898698220,7790,7790,7800,7790,3719
20240108,141700,45869724890,7790,7800,7810,7790,2054
20240108,141600,45853715990,7800,7810,7810,7800,1336
20240108,141500,45843295120,7800,7790,7810,7790,2989
20240108,141400,45819987550,7790,7780,7790,7780,7793
20240108,141300,45759322910,7780,7780,7790,7780,225
20240108,141200,45757571880,7780,7790,7790,7780,1005
20240108,141100,45749752200,7790,7780,7790,7780,338
20240108,141000,45747121500,7780,7790,7790,7780,175
20240108,140900,45745758640,7780,7790,7790,7780,690
20240108,140800,45740386210,7790,7780,7790,7770,2908
20240108,140700,45717762350,7780,7760,7780,7760,674
20240108,140600,45712529330,7760,7770,7770,7760,1468
20240108,140500,45701131060,7760,7770,7780,7760,5232
20240108,140400,45660523730,7770,7770,7780,7770,1565
20240108,140300,45648362740,7770,7780,7790,7770,4471
20240108,140200,45613615980,7790,7780,7790,7780,824
20240108,140100,45607205240,7780,7780,7780,7780,89
20240108,140000,45606512820,7780,7780,7790,7780,3560
20240108,135900,45578804000,7780,7780,7790,7780,1842
20240108,135800,45564473140,7780,7780,7790,7770,2776
20240108,135700,45542883080,7780,7770,7790,7770,513
20240108,135600,45538893750,7780,7780,7800,7780,3787
20240108,135500,45509427550,7780,7780,7790,7780,1058
20240108,135400,45501191890,7790,7790,7790,7780,1544
20240108,135300,45489178820,7790,7790,7790,7780,1022
20240108,135200,45481219930,7790,7800,7810,7790,1948
20240108,135100,45466028760,7780,7800,7810,7780,1120
20240108,135000,45457303910,7810,7800,7810,7780,1685
20240108,134900,45444180440,7800,7790,7810,7780,3591
20240108,134800,45416177750,7800,7800,7810,7780,4700
20240108,134700,45379554210,7810,7840,7840,7800,4765
20240108,134600,45342341390,7830,7810,7850,7800,36972
20240108,134500,45052516490,7800,7790,7800,7790,2686
20240108,134400,45031576380,7790,7800,7800,7790,1204
20240108,134300,45022193190,7790,7780,7790,7780,750
20240108,134200,45016356000,7780,7790,7800,7780,1680
20240108,134100,45003272790,7790,7800,7800,7790,4738
20240108,134000,44966362100,7790,7810,7820,7790,4098
20240108,133900,44934369940,7820,7820,7820,7810,6362
20240108,133800,44884635000,7820,7820,7820,7810,823
20240108,133700,44878207250,7810,7800,7810,7800,4256
20240108,133600,44844988090,7800,7800,7810,7800,2167
20240108,133500,44828071330,7800,7800,7810,7800,2243
20240108,133400,44810575730,7800,7810,7820,7800,1623
20240108,133300,44797904380,7810,7810,7820,7800,9160
20240108,133200,44726339890,7810,7800,7810,7800,1687
20240108,133100,44713174900,7800,7820,7820,7800,1414
20240108,133000,44702140590,7810,7810,7820,7810,2344
20240108,132900,44683828050,7820,7810,7820,7810,514
20240108,132800,44679810050,7820,7810,7820,7800,8450
20240108,132700,44613790290,7810,7810,7820,7810,1827
20240108,132600,44599521370,7810,7820,7820,7800,5459
20240108,132500,44556884720,7810,7800,7820,7790,4602
20240108,132400,44520983730,7800,7800,7830,7800,16806
20240108,132300,44389652110,7800,7780,7810,7780,9732
20240108,132200,44313787780,7790,7790,7800,7780,4555
20240108,132100,44278306230,7780,7750,7790,7750,14923
20240108,132000,44162307990,7760,7760,7760,7750,796
20240108,131900,44156136010,7750,7740,7760,7730,2621
20240108,131800,44135838780,7730,7740,7740,7720,746
20240108,131700,44130066970,7740,7740,7750,7670,14110
20240108,131600,44021186060,7740,7730,7750,7720,2584
20240108,131500,44001186060,7730,7740,7740,7720,4895
20240108,131400,43963353640,7730,7750,7750,7730,2563
20240108,131300,43943506510,7750,7730,7750,7720,8516
20240108,131200,43877624730,7730,7700,7730,7700,4946
20240108,131100,43839453590,7700,7690,7700,7690,2926
20240108,131000,43816933820,7700,7700,7700,7690,2255
20240108,130900,43799587360,7710,7710,7710,7690,6214
20240108,130800,43751702790,7700,7670,7710,7670,9404
20240108,130700,43679439870,7670,7680,7690,7670,6536
20240108,130600,43629244210,7680,7690,7700,7680,1631
20240108,130500,43616703710,7690,7690,7710,7690,2242
20240108,130400,43599452720,7680,7680,7700,7680,9882
20240108,130300,43523449170,7680,7710,7710,7680,4414
20240108,130200,43489500380,7710,7690,7710,7680,6045
20240108,130100,43443001040,7660,7700,7700,7650,18392
20240108,130000,43301934210,7700,7710,7710,7690,12694
20240108,125900,43204287220,7710,7710,7720,7690,18815
20240108,125800,43059319000,7710,7730,7740,7710,6582
20240108,125700,43008506300,7720,7730,7740,7710,5832
20240108,125600,42963474390,7730,7720,7740,7720,3227
20240108,125500,42938539450,7710,7750,7760,7700,52508
20240108,125400,42533240410,7750,7760,7770,7750,449
20240108,125300,42529757080,7760,7760,7770,7750,1445
20240108,125200,42518546100,7760,7760,7770,7750,3666
20240108,125100,42490092990,7760,7750,7780,7750,2176
20240108,125000,42473205390,7750,7770,7770,7750,4543
20240108,124900,42437952340,7770,7770,7770,7760,1788
20240108,124800,42424059990,7770,7770,7780,7760,2404
20240108,124700,42405382750,7770,7760,7770,7760,3944
20240108,124600,42374767010,7760,7780,7790,7760,10720
20240108,124500,42291443200,7780,7790,7790,7780,319
20240108,124400,42288958680,7790,7790,7790,7790,1374
20240108,124300,42278255220,7790,7790,7800,7790,393
20240108,124200,42275192650,7790,7790,7790,7790,932
20240108,124100,42267932370,7790,7790,7790,7780,997
20240108,124000,42260173490,7780,7780,7780,7780,194
20240108,123900,42258664170,7780,7790,7800,7780,2293
20240108,123800,42240812320,7790,7800,7800,7790,78
20240108,123700,42240204680,7800,7810,7810,7800,546
20240108,123600,42235945680,7800,7810,7820,7800,3171
20240108,123500,42211195150,7800,7810,7810,7800,693
20240108,123400,42205785410,7810,7810,7820,7800,324
20240108,123300,42203255750,7820,7800,7820,7790,2981
20240108,123200,42179987340,7810,7820,7820,7800,2516
20240108,123100,42160356130,7820,7810,7820,7800,1882
20240108,123000,42145654610,7810,7770,7810,7770,6120
20240108,122900,42097953340,7770,7770,7780,7760,879
20240108,122800,42091124690,7770,7770,7770,7770,1111
20240108,122700,42082492220,7770,7780,7780,7770,1231
20240108,122600,42072921060,7780,7780,7790,7780,1098
20240108,122500,42064378610,7780,7780,7790,7780,674
20240108,122400,42059134860,7780,7790,7790,7780,1844
20240108,122300,42044780320,7790,7790,7790,7790,575
20240108,122200,42040301070,7800,7800,7820,7790,668
20240108,122100,42035088480,7810,7810,7820,7800,4482
20240108,122000,42000050660,7790,7790,7830,7780,2991
20240108,121900,41976673970,7790,7780,7810,7780,4501
20240108,121800,41941620160,7780,7780,7780,7770,2129
20240108,121700,41925075660,7770,7780,7780,7770,697
20240108,121600,41919655710,7770,7780,7790,7770,4115
20240108,121500,41887631220,7780,7770,7780,7750,6166
20240108,121400,41839758460,7770,7760,7770,7760,859
20240108,121300,41833092000,7760,7770,7780,7760,4871
20240108,121200,41795270790,7770,7760,7780,7760,3108
20240108,121100,41771133910,7770,7760,7770,7760,3140
20240108,121000,41746766480,7770,7770,7770,7750,11373
20240108,120900,41658528200,7770,7770,7770,7760,7555
20240108,120800,41599895260,7770,7770,7780,7750,22099
20240108,120700,41428339170,7770,7790,7790,7760,27182
20240108,120600,41216931950,7800,7830,7830,7800,12595
20240108,120500,41118610780,7830,7830,7840,7820,2168
20240108,120400,41101643600,7830,7820,7830,7820,602
20240108,120300,41096931030,7820,7840,7850,7820,1376
20240108,120200,41086150220,7850,7850,7850,7830,1281
20240108,120100,41076104400,7850,7840,7850,7830,1240
20240108,120000,41066380440,7840,7830,7840,7820,833
20240108,115900,41059860360,7820,7830,7830,7810,6214
20240108,115800,41011302480,7820,7830,7830,7820,3180
20240108,115700,40986431260,7830,7830,7840,7830,1537
20240108,115600,40974396260,7830,7840,7840,7830,898
20240108,115500,40967356830,7840,7830,7840,7830,581
20240108,115400,40962806000,7820,7820,7830,7810,511
20240108,115300,40958809130,7820,7820,7820,7810,4507
20240108,115200,40923570580,7830,7820,7830,7820,3243
20240108,115100,40898209710,7820,7830,7830,7820,1009
20240108,115000,40890317650,7840,7840,7850,7820,8020
20240108,114900,40827482920,7840,7820,7840,7810,5607
20240108,114800,40783608000,7810,7830,7830,7810,5158
20240108,114700,40743279140,7830,7830,7840,7820,2354
20240108,114600,40724847370,7840,7830,7840,7820,1257
20240108,114500,40715005400,7830,7830,7850,7830,2257
20240108,114400,40697312920,7830,7830,7830,7830,558
20240108,114300,40692943780,7830,7840,7840,7820,3812
20240108,114200,40663093970,7840,7840,7850,7840,1888
20240108,114100,40648289910,7840,7840,7840,7830,871
20240108,114000,40641463710,7840,7840,7840,7820,3863
20240108,113900,40611230360,7840,7840,7840,7830,458
20240108,113800,40607643280,7840,7840,7850,7830,2060
20240108,113700,40591500880,7840,7850,7850,7840,3902
20240108,113600,40560902140,7850,7850,7860,7850,2655
20240108,113500,40540047040,7860,7870,7870,7850,2079
20240108,113400,40523709330,7870,7850,7880,7840,11889
20240108,113300,40430249380,7840,7840,7850,7840,951
20240108,113200,40422790970,7840,7850,7850,7830,3661
20240108,113100,40394088150,7850,7840,7860,7840,3358
20240108,113000,40367719030,7850,7870,7880,7850,6131
20240108,112900,40319481660,7870,7850,7870,7840,7886
20240108,112800,40257462420,7840,7840,7860,7830,9921
20240108,112700,40179625830,7840,7840,7860,7840,5245
20240108,112600,40138457360,7840,7860,7860,7830,5717
20240108,112500,40093610590,7860,7840,7860,7840,6056
20240108,112400,40046074020,7840,7840,7850,7830,1904
20240108,112300,40031146580,7850,7820,7850,7820,3839
20240108,112200,40001084940,7830,7820,7840,7820,5420
20240108,112100,39958653670,7820,7810,7830,7810,5490
20240108,112000,39915747440,7810,7800,7820,7800,4203
20240108,111900,39882933880,7810,7770,7810,7770,25160
20240108,111800,39686929050,7770,7790,7790,7770,9746
20240108,111700,39611094270,7780,7810,7820,7760,20986
20240108,111600,39447712010,7820,7820,7820,7800,4424
20240108,111500,39413183480,7810,7830,7840,7810,5217
20240108,111400,39372389450,7830,7870,7870,7830,14574
20240108,111300,39258020580,7870,7850,7900,7850,36958
20240108,111200,38966550440,7870,7860,7880,7860,11406
20240108,111100,38876812160,7870,7880,7890,7860,30109
20240108,111000,38639595180,7880,7840,7880,7840,28171
20240108,110900,38417918250,7850,7820,7880,7810,32870
20240108,110800,38159863300,7810,7800,7820,7800,2976
20240108,110700,38136635990,7810,7810,7810,7800,3456
20240108,110600,38109651300,7820,7830,7840,7810,6557
20240108,110500,38058345830,7840,7830,7850,7820,16545
20240108,110400,37928720410,7820,7820,7840,7820,7255
20240108,110300,37871926090,7820,7780,7830,7780,25341
20240108,110200,37674031230,7780,7770,7780,7760,2845
20240108,110100,37651927270,7770,7760,7770,7750,1686
20240108,110000,37638837420,7740,7750,7760,7740,4256
20240108,105900,37605882980,7750,7760,7770,7750,944
20240108,105800,37598560900,7760,7740,7760,7730,2601
20240108,105700,37578430420,7730,7720,7750,7720,14657
20240108,105600,37465027360,7730,7750,7750,7720,16187
20240108,105500,37339721980,7760,7750,7780,7750,3189
20240108,105400,37314987500,7750,7750,7760,7740,8479
20240108,105300,37249288290,7760,7750,7760,7750,1842
20240108,105200,37235004180,7750,7760,7770,7750,2243
20240108,105100,37217608270,7760,7730,7760,7720,6996
20240108,105000,37163499470,7730,7720,7730,7720,15256
20240108,104900,37045708720,7720,7720,7740,7720,6826
20240108,104800,36992956930,7720,7740,7750,7720,20102
20240108,104700,36837504140,7750,7760,7770,7740,24324
20240108,104600,36648977220,7760,7800,7810,7760,36547
20240108,104500,36364667290,7800,7820,7820,7800,15932
20240108,104400,36240325050,7820,7820,7820,7810,1263
20240108,104300,36230460270,7820,7820,7830,7810,4480
20240108,104200,36195429230,7820,7810,7830,7810,2992
20240108,104100,36172043020,7830,7820,7830,7810,6369
20240108,104000,36122261940,7820,7830,7830,7820,4008
20240108,103900,36090901790,7830,7840,7840,7820,2323
20240108,103800,36072719270,7840,7830,7850,7820,6731
20240108,103700,36019995310,7830,7840,7840,7830,2192
20240108,103600,36002820530,7830,7820,7840,7820,5096
20240108,103500,35962926020,7820,7800,7830,7800,2537
20240108,103400,35943097070,7800,7830,7840,7800,7563
20240108,103300,35883948470,7840,7850,7850,7830,6106
20240108,103200,35836084990,7840,7840,7860,7830,19562
20240108,103100,35682551140,7830,7800,7850,7800,14480
20240108,103000,35569247450,7800,7810,7810,7800,5180
20240108,102900,35528839540,7810,7820,7820,7810,4610
20240108,102800,35492818880,7820,7810,7820,7800,4247
20240108,102700,35459661790,7810,7800,7820,7790,3004
20240108,102600,35436236530,7800,7800,7820,7790,7456
20240108,102500,35378061380,7800,7800,7810,7790,7762
20240108,102400,35317554660,7800,7800,7810,7800,9873
20240108,102300,35240538840,7800,7820,7820,7800,2359
20240108,102200,35222128690,7810,7810,7820,7810,3420
20240108,102100,35195418310,7810,7800,7820,7800,4086
20240108,102000,35163513170,7800,7800,7800,7790,18999
20240108,101900,35015342510,7800,7820,7820,7800,11263
20240108,101800,34927418440,7820,7820,7830,7820,3775
20240108,101700,34897897760,7820,7810,7830,7810,7921
20240108,101600,34835950830,7810,7810,7820,7810,4036
20240108,101500,34804403340,7810,7810,7820,7810,2401
20240108,101400,34785642900,7800,7810,7820,7800,5921
20240108,101300,34739422370,7810,7820,7820,7810,6252
20240108,101200,34690593130,7820,7820,7830,7810,3499
20240108,101100,34663254860,7830,7820,7830,7800,3476
20240108,101000,34636102540,7820,7790,7830,7790,54293
20240108,100900,34212599520,7800,7790,7810,7790,3985
20240108,100800,34181533150,7790,7810,7820,7790,8981
20240108,100700,34111487540,7810,7830,7840,7800,14980
20240108,100600,33994351610,7840,7830,7840,7830,7323
20240108,100500,33936984870,7830,7820,7840,7820,12758
20240108,100400,33837103890,7820,7840,7860,7820,16697
20240108,100300,33706235210,7840,7890,7890,7820,29991
20240108,100200,33470251910,7890,7780,7890,7780,60985
20240108,100100,32991800020,7780,7790,7800,7780,12592
20240108,100000,32893762680,7790,7790,7800,7790,3646
20240108,095900,32865350320,7800,7800,7810,7800,8095
20240108,095800,32802172270,7810,7780,7810,7770,15362
20240108,095700,32682602020,7780,7790,7790,7780,5283
20240108,095600,32641483720,7790,7790,7800,7780,9686
20240108,095500,32566106800,7790,7780,7820,7770,15152
20240108,095400,32448101600,7780,7820,7830,7780,19976
20240108,095300,32292187820,7820,7820,7840,7820,4118
20240108,095200,32259970540,7820,7830,7840,7820,8047
20240108,095100,32196961800,7840,7820,7850,7820,10376
20240108,095000,32115679060,7820,7830,7850,7820,7165
20240108,094900,32059527420,7830,7840,7840,7820,9432
20240108,094800,31985640370,7840,7860,7860,7820,11914
20240108,094700,31892237910,7860,7820,7870,7820,42358
20240108,094600,31559474810,7830,7770,7830,7770,12367
20240108,094500,31462892120,7770,7790,7790,7760,37065
20240108,094400,31174727520,7790,7810,7830,7790,33694
20240108,094300,30911630870,7810,7810,7830,7810,13120
20240108,094200,30809062530,7810,7840,7860,7810,33941
20240108,094100,30542925700,7850,7840,7870,7830,37545
20240108,094000,30248168370,7840,7840,7850,7810,36099
20240108,093900,29965640980,7840,7780,7870,7780,66446
20240108,093800,29444916960,7780,7800,7830,7780,46214
20240108,093700,29084275210,7810,7750,7820,7750,82922
20240108,093600,28437820170,7750,7720,7750,7710,20501
20240108,093500,28279341870,7710,7710,7730,7700,13505
20240108,093400,28175204190,7720,7720,7730,7710,12625
20240108,093300,28077738520,7720,7690,7730,7690,17137
20240108,093200,27945583500,7690,7670,7720,7650,25942
20240108,093100,27746310990,7670,7720,7730,7670,40832
20240108,093000,27432195490,7720,7710,7730,7710,17125
20240108,092900,27300068180,7710,7730,7730,7710,12777
20240108,092800,27201509460,7720,7730,7730,7710,19572
20240108,092700,27050408530,7720,7670,7730,7660,29573
20240108,092600,26822786930,7680,7780,7780,7660,95710
20240108,092500,26084940530,7770,7730,7780,7720,26186
20240108,092400,25882114960,7730,7750,7750,7720,29085
20240108,092300,25657386560,7740,7720,7750,7700,53824
20240108,092200,25241629610,7710,7770,7780,7710,116621
20240108,092100,24338125730,7770,7830,7860,7770,59308
20240108,092000,23875266650,7830,7890,7900,7820,37378
20240108,091900,23581602960,7890,7820,7900,7810,55023
20240108,091800,23149503320,7820,7870,7870,7820,29614
20240108,091700,22917408290,7870,7900,7900,7840,57156
20240108,091600,22467619660,7880,7830,7900,7830,99462
20240108,091500,21683812200,7840,7840,7850,7770,147673
20240108,091400,20531199890,7840,7830,7850,7810,52715
20240108,091300,20118486700,7830,7870,7870,7830,34897
20240108,091200,19844514600,7870,7880,7890,7830,64214
20240108,091100,19340764570,7880,7910,7920,7850,90186
20240108,091000,18629272350,7910,7820,7920,7810,71880
20240108,090900,18064085060,7810,7870,7900,7810,88750
20240108,090800,17367317810,7870,7860,7920,7850,93897
20240108,090700,16626621010,7860,7840,7910,7820,152089
20240108,090600,15428949400,7830,7900,7910,7830,157994
20240108,090500,14187275830,7910,8010,8010,7880,188632
20240108,090400,12689630910,8000,7930,8010,7890,182293
20240108,090300,11241956300,7920,7890,8080,7880,498365
20240108,090200,7272059820,7880,7920,7960,7860,388134
20240108,090100,4204794870,7910,7640,7920,7610,350902
20240108,090000,1479269150,7640,7560,7670,7560,193107