stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,210800,11724582440,7440,7440,7440,7440,31810
20240109,210700,11724582440,7440,7440,7440,7440,0
20240109,210600,11724582440,7440,7440,7440,7440,0
20240109,210500,11724582440,7440,7440,7440,7440,0
20240109,210400,11724582440,7440,7440,7440,7440,0
20240109,210300,11724582440,7440,7440,7440,7440,0
20240109,210200,11724582440,7440,7440,7440,7440,0
20240109,210100,11724582440,7440,7440,7440,7440,0
20240109,210000,11724582440,7440,7440,7440,7440,0
20240109,205900,11724582440,7440,7440,7440,7440,0
20240109,205800,11724582440,7440,7440,7440,7440,0
20240109,205700,11724582440,7440,7440,7440,7440,0
20240109,205600,11724582440,7440,7440,7440,7440,0
20240109,205500,11724582440,7440,7440,7440,7440,0
20240109,205400,11724582440,7440,7440,7440,7440,0
20240109,205300,11724582440,7440,7440,7440,7440,0
20240109,205200,11724582440,7440,7440,7440,7440,0
20240109,205100,11724582440,7440,7440,7440,7440,0
20240109,205000,11724582440,7440,7440,7440,7440,0
20240109,204900,11724582440,7440,7440,7440,7440,0
20240109,204800,11724582440,7440,7440,7440,7440,0
20240109,204700,11724582440,7440,7440,7440,7440,0
20240109,204600,11724582440,7440,7440,7440,7440,0
20240109,204500,11724582440,7440,7440,7440,7440,0
20240109,204400,11724582440,7440,7440,7440,7440,0
20240109,204300,11724582440,7440,7440,7440,7440,0
20240109,204200,11724582440,7440,7440,7440,7440,0
20240109,204100,11724582440,7440,7440,7440,7440,0
20240109,204000,11724582440,7440,7440,7440,7440,0
20240109,203900,11724582440,7440,7440,7440,7440,0
20240109,203800,11724582440,7440,7440,7440,7440,31810
20240109,203700,11724582440,7440,7440,7440,7440,0
20240109,203600,11724582440,7440,7440,7440,7440,0
20240109,203500,11724582440,7440,7440,7440,7440,0
20240109,203400,11724582440,7440,7440,7440,7440,0
20240109,203300,11724582440,7440,7440,7440,7440,0
20240109,203200,11724582440,7440,7440,7440,7440,0
20240109,203100,11724582440,7440,7440,7440,7440,0
20240109,203000,11724582440,7440,7440,7440,7440,0
20240109,202900,11724582440,7440,7440,7440,7440,0
20240109,202800,11724582440,7440,7440,7440,7440,0
20240109,202700,11724582440,7440,7440,7440,7440,0
20240109,202600,11724582440,7440,7440,7440,7440,0
20240109,202500,11724582440,7440,7440,7440,7440,0
20240109,202400,11724582440,7440,7440,7440,7440,0
20240109,202300,11724582440,7440,7440,7440,7440,0
20240109,202200,11724582440,7440,7440,7440,7440,0
20240109,202100,11724582440,7440,7440,7440,7440,0
20240109,202000,11724582440,7440,7440,7440,7440,0
20240109,201900,11724582440,7440,7440,7440,7440,0
20240109,201800,11724582440,7440,7440,7440,7440,0
20240109,201700,11724582440,7440,7440,7440,7440,0
20240109,201600,11724582440,7440,7440,7440,7440,0
20240109,201500,11724582440,7440,7440,7440,7440,0
20240109,201400,11724582440,7440,7440,7440,7440,0
20240109,201300,11724582440,7440,7440,7440,7440,0
20240109,201200,11724582440,7440,7440,7440,7440,0
20240109,201100,11724582440,7440,7440,7440,7440,0
20240109,201000,11724582440,7440,7440,7440,7440,0
20240109,200900,11724582440,7440,7440,7440,7440,0
20240109,200800,11724582440,7440,7440,7440,7440,31810
20240109,200700,11724582440,7440,7440,7440,7440,0
20240109,200600,11724582440,7440,7440,7440,7440,0
20240109,200500,11724582440,7440,7440,7440,7440,0
20240109,200400,11724582440,7440,7440,7440,7440,0
20240109,200300,11724582440,7440,7440,7440,7440,0
20240109,200200,11724582440,7440,7440,7440,7440,0
20240109,200100,11724582440,7440,7440,7440,7440,0
20240109,200000,11724582440,7440,7440,7440,7440,0
20240109,195900,11724582440,7440,7440,7440,7440,0
20240109,195800,11724582440,7440,7440,7440,7440,0
20240109,195700,11724582440,7440,7440,7440,7440,0
20240109,195600,11724582440,7440,7440,7440,7440,0
20240109,195500,11724582440,7440,7440,7440,7440,0
20240109,195400,11724582440,7440,7440,7440,7440,0
20240109,195300,11724582440,7440,7440,7440,7440,0
20240109,195200,11724582440,7440,7440,7440,7440,0
20240109,195100,11724582440,7440,7440,7440,7440,0
20240109,195000,11724582440,7440,7440,7440,7440,0
20240109,194900,11724582440,7440,7440,7440,7440,0
20240109,194800,11724582440,7440,7440,7440,7440,0
20240109,194700,11724582440,7440,7440,7440,7440,0
20240109,194600,11724582440,7440,7440,7440,7440,0
20240109,194500,11724582440,7440,7440,7440,7440,0
20240109,194400,11724582440,7440,7440,7440,7440,0
20240109,194300,11724582440,7440,7440,7440,7440,0
20240109,194200,11724582440,7440,7440,7440,7440,0
20240109,194100,11724582440,7440,7440,7440,7440,0
20240109,194000,11724582440,7440,7440,7440,7440,0
20240109,193900,11724582440,7440,7440,7440,7440,0
20240109,193800,11724582440,7440,7440,7440,7440,31810
20240109,193700,11724582440,7440,7440,7440,7440,0
20240109,193600,11724582440,7440,7440,7440,7440,0
20240109,193500,11724582440,7440,7440,7440,7440,0
20240109,193400,11724582440,7440,7440,7440,7440,0
20240109,193300,11724582440,7440,7440,7440,7440,0
20240109,193200,11724582440,7440,7440,7440,7440,0
20240109,193100,11724582440,7440,7440,7440,7440,0
20240109,193000,11724582440,7440,7440,7440,7440,0
20240109,192900,11724582440,7440,7440,7440,7440,0
20240109,192800,11724582440,7440,7440,7440,7440,0
20240109,192700,11724582440,7440,7440,7440,7440,0
20240109,192600,11724582440,7440,7440,7440,7440,0
20240109,192500,11724582440,7440,7440,7440,7440,0
20240109,192400,11724582440,7440,7440,7440,7440,0
20240109,192300,11724582440,7440,7440,7440,7440,0
20240109,192200,11724582440,7440,7440,7440,7440,0
20240109,192100,11724582440,7440,7440,7440,7440,0
20240109,192000,11724582440,7440,7440,7440,7440,0
20240109,191900,11724582440,7440,7440,7440,7440,0
20240109,191800,11724582440,7440,7440,7440,7440,0
20240109,191700,11724582440,7440,7440,7440,7440,0
20240109,191600,11724582440,7440,7440,7440,7440,0
20240109,191500,11724582440,7440,7440,7440,7440,0
20240109,191400,11724582440,7440,7440,7440,7440,0
20240109,191300,11724582440,7440,7440,7440,7440,0
20240109,191200,11724582440,7440,7440,7440,7440,0
20240109,191100,11724582440,7440,7440,7440,7440,0
20240109,191000,11724582440,7440,7440,7440,7440,0
20240109,190900,11724582440,7440,7440,7440,7440,0
20240109,190800,11724582440,7440,7440,7440,7440,31810
20240109,190700,11724582440,7440,7440,7440,7440,0
20240109,190600,11724582440,7440,7440,7440,7440,0
20240109,190500,11724582440,7440,7440,7440,7440,0
20240109,190400,11724582440,7440,7440,7440,7440,0
20240109,190300,11724582440,7440,7440,7440,7440,0
20240109,190200,11724582440,7440,7440,7440,7440,0
20240109,190100,11724582440,7440,7440,7440,7440,0
20240109,190000,11724582440,7440,7440,7440,7440,0
20240109,185900,11724582440,7440,7440,7440,7440,0
20240109,185800,11724582440,7440,7440,7440,7440,0
20240109,185700,11724582440,7440,7440,7440,7440,0
20240109,185600,11724582440,7440,7440,7440,7440,0
20240109,185500,11724582440,7440,7440,7440,7440,0
20240109,185400,11724582440,7440,7440,7440,7440,0
20240109,185300,11724582440,7440,7440,7440,7440,0
20240109,185200,11724582440,7440,7440,7440,7440,0
20240109,185100,11724582440,7440,7440,7440,7440,0
20240109,185000,11724582440,7440,7440,7440,7440,0
20240109,184900,11724582440,7440,7440,7440,7440,0
20240109,184800,11724582440,7440,7440,7440,7440,0
20240109,184700,11724582440,7440,7440,7440,7440,0
20240109,184600,11724582440,7440,7440,7440,7440,0
20240109,184500,11724582440,7440,7440,7440,7440,0
20240109,184400,11724582440,7440,7440,7440,7440,0
20240109,184300,11724582440,7440,7440,7440,7440,0
20240109,184200,11724582440,7440,7440,7440,7440,0
20240109,184100,11724582440,7440,7440,7440,7440,0
20240109,184000,11724582440,7440,7440,7440,7440,0
20240109,183900,11724582440,7440,7440,7440,7440,0
20240109,183800,11724582440,7440,7440,7440,7440,31810
20240109,183700,11724582440,7440,7440,7440,7440,0
20240109,183600,11724582440,7440,7440,7440,7440,0
20240109,183500,11724582440,7440,7440,7440,7440,0
20240109,183400,11724582440,7440,7440,7440,7440,0
20240109,183300,11724582440,7440,7440,7440,7440,0
20240109,183200,11724582440,7440,7440,7440,7440,0
20240109,183100,11724582440,7440,7440,7440,7440,0
20240109,183000,11724582440,7440,7440,7440,7440,0
20240109,182900,11724582440,7440,7440,7440,7440,0
20240109,182800,11724582440,7440,7440,7440,7440,0
20240109,182700,11724582440,7440,7440,7440,7440,0
20240109,182600,11724582440,7440,7440,7440,7440,0
20240109,182500,11724582440,7440,7440,7440,7440,0
20240109,182400,11724582440,7440,7440,7440,7440,0
20240109,182300,11724582440,7440,7440,7440,7440,0
20240109,182200,11724582440,7440,7440,7440,7440,0
20240109,182100,11724582440,7440,7440,7440,7440,0
20240109,182000,11724582440,7440,7440,7440,7440,0
20240109,181900,11724582440,7440,7440,7440,7440,0
20240109,181800,11724582440,7440,7440,7440,7440,0
20240109,181700,11724582440,7440,7440,7440,7440,0
20240109,181600,11724582440,7440,7440,7440,7440,0
20240109,181500,11724582440,7440,7440,7440,7440,0
20240109,181400,11724582440,7440,7440,7440,7440,0
20240109,181300,11724582440,7440,7440,7440,7440,0
20240109,181200,11724582440,7440,7440,7440,7440,0
20240109,181100,11724582440,7440,7440,7440,7440,0
20240109,181000,11724582440,7440,7440,7440,7440,0
20240109,180900,11724582440,7440,7440,7440,7440,0
20240109,180800,11724582440,7440,7440,7440,7440,31810
20240109,180700,11724582440,7440,7440,7440,7440,0
20240109,180600,11724582440,7440,7440,7440,7440,0
20240109,180500,11724582440,7440,7440,7440,7440,0
20240109,180400,11724582440,7440,7440,7440,7440,0
20240109,180300,11724582440,7440,7440,7440,7440,0
20240109,180200,11724582440,7440,7440,7440,7440,0
20240109,180100,11724582440,7440,7440,7440,7440,0
20240109,180000,11724582440,7440,7440,7440,7440,0
20240109,175900,11724582440,7440,7440,7440,7440,0
20240109,175800,11724582440,7440,7440,7440,7440,0
20240109,175700,11724582440,7440,7440,7440,7440,0
20240109,175600,11724582440,7440,7440,7440,7440,0
20240109,175500,11724582440,7440,7440,7440,7440,0
20240109,175400,11724582440,7440,7440,7440,7440,0
20240109,175300,11724582440,7440,7440,7440,7440,0
20240109,175200,11724582440,7440,7440,7440,7440,0
20240109,175100,11724582440,7440,7440,7440,7440,0
20240109,175000,11724582440,7440,7440,7440,7440,0
20240109,174900,11724582440,7440,7440,7440,7440,0
20240109,174800,11724582440,7440,7440,7440,7440,0
20240109,174700,11724582440,7440,7440,7440,7440,0
20240109,174600,11724582440,7440,7440,7440,7440,0
20240109,174500,11724582440,7440,7440,7440,7440,0
20240109,174400,11724582440,7440,7440,7440,7440,0
20240109,174300,11724582440,7440,7440,7440,7440,0
20240109,174200,11724582440,7440,7440,7440,7440,0
20240109,174100,11724582440,7440,7440,7440,7440,0
20240109,174000,11724582440,7440,7440,7440,7440,0
20240109,173900,11724582440,7440,7440,7440,7440,0
20240109,173800,11724582440,7440,7440,7440,7440,31810
20240109,173700,11724582440,7440,7440,7440,7440,0
20240109,173600,11724582440,7440,7440,7440,7440,0
20240109,173500,11724582440,7440,7440,7440,7440,0
20240109,173400,11724582440,7440,7440,7440,7440,0
20240109,173300,11724582440,7440,7440,7440,7440,0
20240109,173200,11724582440,7440,7440,7440,7440,0
20240109,173100,11724582440,7440,7440,7440,7440,0
20240109,173000,11724582440,7440,7440,7440,7440,0
20240109,172900,11724582440,7440,7440,7440,7440,0
20240109,172800,11724582440,7440,7440,7440,7440,0
20240109,172700,11724582440,7440,7440,7440,7440,0
20240109,172600,11724582440,7440,7440,7440,7440,0
20240109,172500,11724582440,7440,7440,7440,7440,0
20240109,172400,11724582440,7440,7440,7440,7440,0
20240109,172300,11724582440,7440,7440,7440,7440,0
20240109,172200,11724582440,7440,7440,7440,7440,0
20240109,172100,11724582440,7440,7440,7440,7440,0
20240109,172000,11724582440,7440,7440,7440,7440,0
20240109,171900,11724582440,7440,7440,7440,7440,0
20240109,171800,11724582440,7440,7440,7440,7440,0
20240109,171700,11724582440,7440,7440,7440,7440,0
20240109,171600,11724582440,7440,7440,7440,7440,0
20240109,171500,11724582440,7440,7440,7440,7440,0
20240109,171400,11724582440,7440,7440,7440,7440,0
20240109,171300,11724582440,7440,7440,7440,7440,0
20240109,171200,11724582440,7440,7440,7440,7440,0
20240109,171100,11724582440,7440,7440,7440,7440,0
20240109,171000,11724582440,7440,7440,7440,7440,0
20240109,170900,11724582440,7440,7440,7440,7440,0
20240109,170800,11724582440,7440,7440,7440,7440,31810
20240109,170700,11724582440,7440,7440,7440,7440,0
20240109,170600,11724582440,7440,7440,7440,7440,0
20240109,170500,11724582440,7440,7440,7440,7440,0
20240109,170400,11724582440,7440,7440,7440,7440,0
20240109,170300,11724582440,7440,7440,7440,7440,0
20240109,170200,11724582440,7440,7440,7440,7440,0
20240109,170100,11724582440,7440,7440,7440,7440,0
20240109,170000,11724582440,7440,7440,7440,7440,0
20240109,165900,11724582440,7440,7440,7440,7440,0
20240109,165800,11724582440,7440,7440,7440,7440,0
20240109,165700,11724582440,7440,7440,7440,7440,0
20240109,165600,11724582440,7440,7440,7440,7440,0
20240109,165500,11724582440,7440,7440,7440,7440,0
20240109,165400,11724582440,7440,7440,7440,7440,0
20240109,165300,11724582440,7440,7440,7440,7440,0
20240109,165200,11724582440,7440,7440,7440,7440,0
20240109,165100,11724582440,7440,7440,7440,7440,0
20240109,165000,11724582440,7440,7440,7440,7440,0
20240109,164900,11724582440,7440,7440,7440,7440,0
20240109,164800,11724582440,7440,7440,7440,7440,0
20240109,164700,11724582440,7440,7440,7440,7440,0
20240109,164600,11724582440,7440,7440,7440,7440,0
20240109,164500,11724582440,7440,7440,7440,7440,0
20240109,164400,11724582440,7440,7440,7440,7440,0
20240109,164300,11724582440,7440,7440,7440,7440,0
20240109,164200,11724582440,7440,7440,7440,7440,0
20240109,164100,11724582440,7440,7440,7440,7440,0
20240109,164000,11724582440,7440,7440,7440,7440,0
20240109,163900,11724582440,7440,7440,7440,7440,0
20240109,163800,11724582440,7440,7440,7440,7440,31810
20240109,163700,11724582440,7440,7440,7440,7440,0
20240109,163600,11724582440,7440,7440,7440,7440,0
20240109,163500,11724582440,7440,7440,7440,7440,0
20240109,163400,11724582440,7440,7440,7440,7440,0
20240109,163300,11724582440,7440,7440,7440,7440,0
20240109,163200,11724582440,7440,7440,7440,7440,0
20240109,163100,11724582440,7440,7440,7440,7440,0
20240109,163000,11724582440,7440,7440,7440,7440,0
20240109,162900,11724582440,7440,7440,7440,7440,0
20240109,162800,11724582440,7440,7440,7440,7440,0
20240109,162700,11724582440,7440,7440,7440,7440,0
20240109,162600,11724582440,7440,7440,7440,7440,0
20240109,162500,11724582440,7440,7440,7440,7440,0
20240109,162400,11724582440,7440,7440,7440,7440,0
20240109,162300,11724582440,7440,7440,7440,7440,0
20240109,162200,11724582440,7440,7440,7440,7440,0
20240109,162100,11724582440,7440,7440,7440,7440,0
20240109,162000,11724582440,7440,7440,7440,7440,0
20240109,161900,11724582440,7440,7440,7440,7440,0
20240109,161800,11724582440,7440,7440,7440,7440,0
20240109,161700,11724582440,7440,7440,7440,7440,0
20240109,161600,11724582440,7440,7440,7440,7440,0
20240109,161500,11724582440,7440,7440,7440,7440,0
20240109,161400,11724582440,7440,7440,7440,7440,0
20240109,161300,11724582440,7440,7440,7440,7440,0
20240109,161200,11724582440,7440,7440,7440,7440,0
20240109,161100,11724582440,7440,7440,7440,7440,0
20240109,161000,11724582440,7440,7440,7440,7440,0
20240109,160900,11724582440,7440,7440,7440,7440,0
20240109,160800,11724582440,7440,7440,7440,7440,31810
20240109,160700,11724582440,7440,7440,7440,7440,0
20240109,160600,11724582440,7440,7440,7440,7440,0
20240109,160500,11724582440,7440,7440,7440,7440,0
20240109,160400,11724582440,7440,7440,7440,7440,0
20240109,160300,11724582440,7440,7440,7440,7440,0
20240109,160200,11724582440,7440,7440,7440,7440,0
20240109,160100,11724582440,7440,7440,7440,7440,0
20240109,160000,11724582440,7440,7440,7440,7440,0
20240109,155900,11724582440,7440,7440,7440,7440,0
20240109,155800,11724582440,7440,7440,7440,7440,0
20240109,155700,11724582440,7440,7440,7440,7440,0
20240109,155600,11724582440,7440,7440,7440,7440,0
20240109,155500,11724582440,7440,7440,7440,7440,0
20240109,155400,11724582440,7440,7440,7440,7440,0
20240109,155300,11724582440,7440,7440,7440,7440,0
20240109,155200,11724582440,7440,7440,7440,7440,0
20240109,155100,11724582440,7440,7440,7440,7440,0
20240109,155000,11724582440,7440,7440,7440,7440,0
20240109,154900,11724582440,7440,7440,7440,7440,0
20240109,154800,11724582440,7440,7440,7440,7440,0
20240109,154700,11724582440,7440,7440,7440,7440,0
20240109,154600,11724582440,7440,7440,7440,7440,0
20240109,154500,11724582440,7440,7440,7440,7440,0
20240109,154400,11724582440,7440,7440,7440,7440,0
20240109,154300,11724582440,7440,7440,7440,7440,0
20240109,154200,11724582440,7440,7440,7440,7440,0
20240109,154100,11724582440,7440,7440,7440,7440,0
20240109,154000,11724582440,7440,7440,7440,7440,0
20240109,153900,11724582440,7440,7440,7440,7440,0
20240109,153800,11724582440,7440,7440,7440,7440,31810
20240109,153700,11724582440,7440,7440,7440,7440,0
20240109,153600,11724582440,7440,7440,7440,7440,0
20240109,153500,11724582440,7440,7440,7440,7440,0
20240109,153400,11724582440,7440,7440,7440,7440,0
20240109,153300,11724582440,7440,7440,7440,7440,0
20240109,153200,11724582440,7440,7440,7440,7440,0
20240109,153100,11724582440,7440,7440,7440,7440,0
20240109,153000,11724582440,7440,7440,7440,7440,31810
20240109,152900,11487916040,7470,7470,7470,7470,0
20240109,152800,11487916040,7470,7470,7470,7470,0
20240109,152700,11487916040,7470,7470,7470,7470,0
20240109,152600,11487916040,7470,7470,7470,7470,0
20240109,152500,11487916040,7470,7470,7470,7470,0
20240109,152400,11487916040,7470,7470,7470,7470,0
20240109,152300,11487916040,7470,7470,7470,7470,0
20240109,152200,11487916040,7470,7470,7470,7470,0
20240109,152100,11487916040,7470,7470,7470,7470,0
20240109,152000,11487916040,7470,7470,7470,7470,0
20240109,151900,11487916040,7470,7460,7470,7450,8412
20240109,151800,11425176690,7460,7470,7470,7460,5041
20240109,151700,11387568200,7470,7460,7470,7460,1193
20240109,151600,11378658330,7470,7460,7470,7450,756
20240109,151500,11373018350,7450,7460,7460,7450,3438
20240109,151400,11347387040,7460,7470,7470,7460,2305
20240109,151300,11330189320,7470,7470,7470,7460,1484
20240109,151200,11319109860,7470,7470,7470,7460,1937
20240109,151100,11304646000,7470,7480,7480,7470,5992
20240109,151000,11259861990,7480,7470,7480,7470,1434
20240109,150900,11249137140,7470,7470,7480,7460,1540
20240109,150800,11237630940,7480,7470,7480,7470,935
20240109,150700,11230641740,7480,7480,7480,7470,1650
20240109,150600,11218301870,7480,7480,7480,7460,1474
20240109,150500,11207295490,7480,7480,7480,7460,390
20240109,150400,11204380690,7460,7470,7480,7460,1787
20240109,150300,11191032280,7470,7480,7480,7470,3289
20240109,150200,11166452610,7480,7470,7480,7470,619
20240109,150100,11161824280,7470,7480,7490,7470,8162
20240109,150000,11100748190,7470,7450,7470,7450,3521
20240109,145900,11074452720,7460,7440,7470,7440,5407
20240109,145800,11034133480,7460,7450,7470,7420,13914
20240109,145700,10930575720,7450,7450,7460,7450,1795
20240109,145600,10917191810,7450,7440,7460,7430,4061
20240109,145500,10886959370,7420,7430,7440,7420,1456
20240109,145400,10876141900,7430,7420,7430,7410,2770
20240109,145300,10855578340,7420,7420,7430,7420,696
20240109,145200,10850413910,7430,7420,7430,7420,1103
20240109,145100,10842228510,7420,7420,7430,7420,581
20240109,145000,10837915300,7420,7420,7440,7420,940
20240109,144900,10830939350,7420,7430,7430,7420,1740
20240109,144800,10818024460,7430,7420,7430,7420,1161
20240109,144700,10809407650,7430,7430,7440,7420,2336
20240109,144600,10792066030,7430,7430,7440,7430,1402
20240109,144500,10781642340,7430,7420,7440,7420,1834
20240109,144400,10768016160,7420,7430,7430,7420,829
20240109,144300,10761863080,7430,7430,7430,7420,376
20240109,144200,10759070340,7430,7420,7440,7420,3063
20240109,144100,10736322540,7420,7420,7430,7410,4860
20240109,144000,10700268970,7430,7420,7430,7420,496
20240109,143900,10696586710,7420,7440,7450,7420,2280
20240109,143800,10679655030,7450,7440,7450,7440,845
20240109,143700,10673365880,7440,7430,7450,7430,1306
20240109,143600,10663658690,7440,7440,7440,7430,1774
20240109,143500,10650467660,7440,7430,7450,7420,996
20240109,143400,10643067220,7460,7420,7460,7420,4515
20240109,143300,10609433170,7410,7430,7430,7410,3169
20240109,143200,10585940750,7430,7430,7430,7420,918
20240109,143100,10579126410,7430,7420,7440,7420,400
20240109,143000,10576155880,7420,7430,7450,7410,3289
20240109,142900,10551710930,7420,7430,7430,7420,1539
20240109,142800,10540285490,7420,7420,7430,7420,433
20240109,142700,10537071490,7420,7420,7430,7410,694
20240109,142600,10531924140,7420,7430,7430,7410,973
20240109,142500,10524703780,7430,7430,7430,7420,986
20240109,142400,10517383100,7440,7430,7440,7430,687
20240109,142300,10512273440,7420,7420,7430,7420,3220
20240109,142200,10488376060,7430,7440,7440,7420,2251
20240109,142100,10471642020,7450,7430,7450,7430,1449
20240109,142000,10460868100,7450,7440,7450,7430,1920
20240109,141900,10446587890,7430,7450,7450,7430,1086
20240109,141800,10438512210,7440,7430,7440,7430,671
20240109,141700,10433523640,7430,7430,7440,7430,925
20240109,141600,10426649750,7430,7440,7440,7430,941
20240109,141500,10419653740,7440,7430,7440,7430,1136
20240109,141400,10411210830,7430,7440,7440,7430,1865
20240109,141300,10397352290,7430,7440,7450,7430,1839
20240109,141200,10383672430,7440,7460,7460,7440,4085
20240109,141100,10353252490,7450,7450,7460,7440,2147
20240109,141000,10337256700,7440,7450,7460,7430,3388
20240109,140900,10312026350,7450,7430,7450,7430,5281
20240109,140800,10272738060,7420,7430,7430,7420,7303
20240109,140700,10218509510,7440,7430,7440,7430,331
20240109,140600,10216048760,7430,7430,7440,7430,1388
20240109,140500,10205731990,7420,7420,7430,7420,2446
20240109,140400,10187582130,7420,7410,7430,7410,505
20240109,140300,10183834250,7430,7420,7430,7420,1690
20240109,140200,10171291530,7420,7420,7420,7420,258
20240109,140100,10169377170,7420,7410,7420,7410,188
20240109,140000,10167982650,7420,7410,7420,7410,1127
20240109,135900,10159630130,7410,7410,7410,7400,3609
20240109,135800,10132888500,7420,7420,7420,7410,1377
20240109,135700,10122677860,7420,7420,7430,7410,3102
20240109,135600,10099658720,7430,7430,7430,7420,986
20240109,135500,10092341160,7420,7420,7430,7420,968
20240109,135400,10085158250,7430,7430,7430,7420,536
20240109,135300,10081176240,7420,7420,7430,7420,1783
20240109,135200,10067938200,7430,7420,7430,7420,2261
20240109,135100,10051151570,7430,7410,7430,7410,2339
20240109,135000,10033801660,7410,7410,7420,7410,2356
20240109,134900,10016335780,7420,7420,7420,7420,1698
20240109,134800,10003736620,7430,7420,7430,7420,1917
20240109,134700,9989511340,7430,7430,7440,7430,616
20240109,134600,9984933320,7420,7430,7440,7420,1214
20240109,134500,9975920070,7430,7430,7440,7430,2092
20240109,134400,9960373930,7420,7420,7430,7420,1214
20240109,134300,9951364890,7420,7430,7440,7420,1528
20240109,134200,9940020320,7430,7420,7440,7410,1289
20240109,134100,9930448900,7420,7410,7420,7410,1178
20240109,134000,9921713540,7410,7400,7410,7400,1348
20240109,133900,9911732380,7400,7410,7410,7400,760
20240109,133800,9906106040,7410,7390,7410,7390,3526
20240109,133700,9880042700,7390,7390,7400,7390,384
20240109,133600,9877203510,7400,7410,7410,7390,1741
20240109,133500,9864320470,7400,7390,7400,7390,713
20240109,133400,9859045060,7390,7400,7400,7390,779
20240109,133300,9853285200,7390,7410,7410,7390,4336
20240109,133200,9821199600,7400,7410,7410,7400,811
20240109,133100,9815193800,7410,7410,7420,7400,2611
20240109,133000,9795858650,7410,7400,7410,7400,1430
20240109,132900,9785268470,7400,7400,7410,7400,820
20240109,132800,9779197760,7400,7400,7410,7400,1199
20240109,132700,9770319500,7400,7400,7410,7400,2433
20240109,132600,9752311410,7400,7410,7410,7400,1437
20240109,132500,9741674630,7410,7400,7410,7400,796
20240109,132400,9735783820,7400,7410,7410,7400,4514
20240109,132300,9702341230,7410,7420,7430,7410,8293
20240109,132200,9640808080,7430,7440,7440,7420,1493
20240109,132100,9629723880,7430,7440,7440,7430,1155
20240109,132000,9621141980,7450,7440,7470,7430,1680
20240109,131900,9608634420,7430,7460,7460,7430,2243
20240109,131800,9591939270,7470,7440,7470,7440,3002
20240109,131700,9569560720,7420,7430,7440,7420,737
20240109,131600,9564085590,7420,7420,7430,7420,1457
20240109,131500,9553273520,7430,7440,7450,7430,1832
20240109,131400,9539656120,7440,7430,7450,7430,3376
20240109,131300,9514556350,7440,7420,7440,7410,3485
20240109,131200,9488668430,7410,7400,7410,7400,147
20240109,131100,9487579490,7420,7410,7420,7400,2878
20240109,131000,9466263620,7410,7400,7410,7400,1308
20240109,130900,9456580060,7400,7400,7410,7400,2260
20240109,130800,9439852280,7400,7390,7400,7390,3568
20240109,130700,9413454000,7390,7390,7400,7390,3798
20240109,130600,9385385120,7390,7400,7400,7390,2560
20240109,130500,9366460240,7390,7400,7400,7390,585
20240109,130400,9362135510,7410,7400,7410,7390,2884
20240109,130300,9340800980,7400,7400,7400,7390,4057
20240109,130200,9310787230,7400,7410,7410,7390,5518
20240109,130100,9269952390,7410,7410,7420,7410,703
20240109,130000,9264743150,7410,7410,7420,7410,1207
20240109,125900,9255798150,7410,7410,7410,7400,1097
20240109,125800,9247670390,7410,7400,7420,7400,1395
20240109,125700,9237334510,7410,7400,7410,7390,2147
20240109,125600,9221453510,7400,7400,7410,7400,3530
20240109,125500,9195327720,7400,7410,7410,7400,3312
20240109,125400,9170815060,7400,7410,7420,7400,5266
20240109,125300,9131818970,7410,7390,7420,7390,2692
20240109,125200,9111881590,7400,7420,7430,7400,24240
20240109,125100,8932341420,7420,7420,7420,7420,346
20240109,125000,8929774100,7420,7420,7430,7420,4203
20240109,124900,8898585630,7420,7430,7440,7420,2661
20240109,124800,8878828380,7430,7430,7430,7430,2301
20240109,124700,8861731950,7440,7430,7440,7430,4296
20240109,124600,8829800030,7430,7440,7440,7430,2314
20240109,124500,8812597410,7440,7430,7440,7430,849
20240109,124400,8806285920,7440,7450,7460,7430,3654
20240109,124300,8779088950,7450,7460,7470,7450,5663
20240109,124200,8736867500,7460,7480,7480,7460,1757
20240109,124100,8723740450,7480,7480,7480,7470,1600
20240109,124000,8711784020,7480,7490,7490,7470,3758
20240109,123900,8683664100,7480,7460,7490,7440,6385
20240109,123800,8635942660,7460,7450,7460,7430,1607
20240109,123700,8623985890,7450,7450,7450,7430,1876
20240109,123600,8610017510,7450,7470,7480,7450,10663
20240109,123500,8530463240,7470,7460,7480,7460,2882
20240109,123400,8508940130,7460,7450,7480,7440,1876
20240109,123300,8494940560,7450,7430,7450,7420,1802
20240109,123200,8481547870,7420,7420,7430,7420,1191
20240109,123100,8472709000,7420,7410,7430,7410,6603
20240109,123000,8423770710,7410,7430,7430,7410,6088
20240109,122900,8378640500,7420,7420,7430,7420,1690
20240109,122800,8366095920,7420,7420,7430,7420,1448
20240109,122700,8355350630,7420,7410,7420,7410,4079
20240109,122600,8325105640,7410,7420,7420,7410,4095
20240109,122500,8294747590,7410,7420,7430,7410,4362
20240109,122400,8262399210,7420,7420,7430,7410,2846
20240109,122300,8241293160,7430,7420,7430,7400,34022
20240109,122200,7989395040,7420,7420,7420,7410,1907
20240109,122100,7975253210,7420,7420,7430,7410,8352
20240109,122000,7913281770,7430,7430,7440,7420,1771
20240109,121900,7900121650,7430,7430,7440,7430,527
20240109,121800,7896204630,7430,7440,7440,7420,5088
20240109,121700,7858399420,7440,7430,7440,7430,1426
20240109,121600,7847795900,7430,7440,7440,7430,1707
20240109,121500,7835106900,7440,7440,7450,7430,4061
20240109,121400,7804907530,7450,7440,7450,7440,1085
20240109,121300,7796834700,7440,7450,7460,7440,1677
20240109,121200,7784340530,7450,7450,7470,7450,2091
20240109,121100,7768754990,7450,7470,7470,7450,1183
20240109,121000,7759939330,7440,7460,7460,7440,1343
20240109,120900,7749930850,7460,7450,7460,7450,928
20240109,120800,7743015810,7450,7450,7460,7450,875
20240109,120700,7736495930,7450,7460,7460,7450,2726
20240109,120600,7716185830,7470,7450,7470,7450,1690
20240109,120500,7703584660,7450,7470,7470,7450,1023
20240109,120400,7695960020,7460,7460,7460,7450,316
20240109,120300,7693605500,7460,7460,7460,7450,1737
20240109,120200,7680655670,7470,7460,7470,7460,1213
20240109,120100,7671605540,7470,7470,7470,7460,458
20240109,120000,7668187000,7460,7460,7470,7460,1767
20240109,115900,7655001370,7470,7470,7470,7460,558
20240109,115800,7650837020,7460,7460,7470,7460,1410
20240109,115700,7640315360,7460,7460,7470,7460,1483
20240109,115600,7629251970,7470,7460,7470,7460,1002
20240109,115500,7621775170,7460,7470,7480,7460,2817
20240109,115400,7600733120,7470,7470,7470,7470,630
20240109,115300,7596027020,7480,7480,7480,7470,1369
20240109,115200,7585791970,7480,7460,7480,7460,2838
20240109,115100,7564610560,7470,7460,7470,7460,1847
20240109,115000,7550821170,7460,7450,7470,7450,965
20240109,114900,7543626630,7450,7450,7460,7450,1835
20240109,114800,7529952480,7450,7450,7460,7450,1422
20240109,114700,7519356120,7450,7480,7480,7450,1478
20240109,114600,7508342540,7470,7450,7470,7450,2772
20240109,114500,7487688960,7450,7470,7470,7450,14113
20240109,114400,7382389510,7480,7500,7500,7470,5965
20240109,114300,7337767480,7490,7490,7500,7480,4131
20240109,114200,7306839800,7500,7490,7500,7490,402
20240109,114100,7303827690,7490,7480,7490,7480,1092
20240109,114000,7295656440,7480,7500,7510,7480,844
20240109,113900,7289337440,7510,7490,7510,7490,1045
20240109,113800,7281495840,7500,7490,7500,7490,3723
20240109,113700,7253599440,7490,7500,7500,7490,1226
20240109,113600,7244408070,7510,7500,7530,7490,1116
20240109,113500,7236037890,7530,7500,7530,7500,1698
20240109,113400,7223273770,7500,7510,7520,7500,970
20240109,113300,7215989300,7510,7500,7520,7500,1053
20240109,113200,7208083450,7500,7500,7510,7500,1078
20240109,113100,7199993750,7500,7500,7530,7500,1352
20240109,113000,7189833070,7530,7500,7530,7490,2536
20240109,112900,7170807260,7500,7500,7500,7490,1347
20240109,112800,7160711520,7490,7500,7500,7490,909
20240109,112700,7153901770,7490,7510,7510,7490,890
20240109,112600,7147233320,7490,7490,7500,7490,1772
20240109,112500,7133949280,7490,7490,7500,7490,2730
20240109,112400,7113500440,7490,7510,7520,7490,1150
20240109,112300,7104872640,7510,7520,7520,7510,1753
20240109,112200,7091704570,7510,7510,7510,7500,521
20240109,112100,7087794380,7500,7480,7500,7480,1176
20240109,112000,7078975310,7480,7480,7490,7480,2035
20240109,111900,7063750420,7480,7490,7500,7480,1139
20240109,111800,7055226330,7490,7490,7500,7480,1748
20240109,111700,7042134750,7490,7500,7500,7490,1220
20240109,111600,7032995820,7490,7500,7500,7490,3285
20240109,111500,7008365470,7500,7500,7520,7500,2075
20240109,111400,6992799380,7500,7510,7520,7500,3404
20240109,111300,6967255040,7510,7530,7530,7510,7359
20240109,111200,6911926750,7520,7530,7530,7520,3440
20240109,111100,6886047840,7530,7530,7540,7530,571
20240109,111000,6881747070,7540,7540,7540,7530,1480
20240109,110900,6870600950,7540,7540,7540,7530,893
20240109,110800,6863875580,7540,7520,7540,7520,635
20240109,110700,6859098890,7530,7530,7530,7520,1611
20240109,110600,6846974920,7540,7540,7550,7540,398
20240109,110500,6843973500,7540,7530,7540,7530,938
20240109,110400,6836909090,7530,7540,7540,7530,1526
20240109,110300,6825411060,7540,7540,7550,7530,884
20240109,110200,6818744660,7540,7540,7550,7520,1696
20240109,110100,6805971710,7540,7550,7550,7540,2523
20240109,110000,6786936530,7550,7560,7560,7540,1234
20240109,105900,6777620270,7560,7540,7560,7540,1730
20240109,105800,6764558870,7550,7530,7570,7530,3353
20240109,105700,6739192320,7520,7530,7570,7520,7593
20240109,105600,6681851690,7520,7530,7550,7520,2896
20240109,105500,6660032800,7530,7520,7540,7520,2248
20240109,105400,6643125550,7520,7530,7540,7520,5555
20240109,105300,6601312120,7540,7530,7540,7520,1958
20240109,105200,6586555430,7530,7550,7550,7520,8968
20240109,105100,6518926130,7540,7520,7550,7510,6127
20240109,105000,6472791920,7510,7500,7520,7500,3662
20240109,104900,6445303610,7500,7500,7510,7490,2319
20240109,104800,6427904110,7500,7480,7510,7480,1246
20240109,104700,6418559690,7480,7500,7510,7480,5628
20240109,104600,6376387680,7490,7500,7500,7490,5034
20240109,104500,6338643560,7500,7480,7520,7480,8844
20240109,104400,6272320790,7480,7410,7490,7410,7865
20240109,104300,6213693790,7420,7430,7430,7410,2064
20240109,104200,6198377750,7430,7410,7430,7400,11333
20240109,104100,6114450420,7410,7410,7410,7400,4762
20240109,104000,6079176220,7410,7420,7430,7410,6397
20240109,103900,6031756650,7410,7400,7430,7390,9522
20240109,103800,5961243600,7400,7420,7430,7400,25872
20240109,103700,5769572500,7430,7440,7450,7430,7669
20240109,103600,5712571350,7440,7440,7440,7430,4198
20240109,103500,5681363870,7430,7430,7440,7430,5641
20240109,103400,5639439660,7430,7440,7440,7430,14975
20240109,103300,5528156870,7440,7440,7470,7440,3213
20240109,103200,5504238690,7440,7430,7450,7430,6838
20240109,103100,5453363270,7430,7460,7460,7430,26502
20240109,103000,5256168330,7460,7470,7470,7450,16287
20240109,102900,5134671560,7470,7480,7480,7470,6409
20240109,102800,5086794300,7470,7480,7480,7470,4119
20240109,102700,5056023980,7470,7470,7480,7470,3094
20240109,102600,5032891340,7480,7480,7480,7470,3815
20240109,102500,5004387850,7480,7480,7490,7470,3714
20240109,102400,4976625980,7490,7480,7490,7470,5238
20240109,102300,4937438700,7480,7510,7510,7480,4278
20240109,102200,4905388640,7510,7490,7510,7480,6339
20240109,102100,4857856900,7480,7460,7490,7460,5430
20240109,102000,4817263550,7470,7510,7510,7460,39670
20240109,101900,4520274610,7510,7520,7530,7500,25465
20240109,101800,4328938230,7530,7520,7540,7520,2298
20240109,101700,4311648610,7520,7530,7540,7520,4188
20240109,101600,4280116580,7540,7540,7540,7530,2980
20240109,101500,4257671920,7540,7540,7550,7540,1510
20240109,101400,4246283990,7540,7540,7540,7530,2072
20240109,101300,4230668500,7540,7540,7540,7530,2411
20240109,101200,4212495850,7540,7540,7540,7540,1879
20240109,101100,4198328190,7540,7540,7550,7530,1855
20240109,101000,4184331920,7540,7530,7550,7530,2858
20240109,100900,4162793720,7550,7540,7550,7530,5278
20240109,100800,4123002810,7540,7550,7550,7540,1673
20240109,100700,4110388110,7540,7540,7550,7540,1638
20240109,100600,4098037490,7550,7550,7560,7540,1071
20240109,100500,4089949580,7550,7550,7560,7550,680
20240109,100400,4084814580,7550,7550,7560,7540,1171
20240109,100300,4075972120,7550,7540,7560,7540,4036
20240109,100200,4045534640,7540,7540,7540,7530,3054
20240109,100100,4022507490,7540,7540,7550,7530,3059
20240109,100000,3999441630,7530,7530,7540,7520,3440
20240109,095900,3973543250,7530,7530,7550,7530,2295
20240109,095800,3956253780,7520,7530,7540,7520,1798
20240109,095700,3942719920,7520,7530,7550,7520,4835
20240109,095600,3906291480,7530,7540,7540,7520,8758
20240109,095500,3840336760,7540,7540,7540,7530,13308
20240109,095400,3740110280,7540,7540,7540,7530,5403
20240109,095300,3699376800,7550,7550,7560,7540,2206
20240109,095200,3682722650,7540,7560,7560,7540,1830
20240109,095100,3668917650,7540,7540,7560,7530,7867
20240109,095000,3609598730,7550,7560,7570,7550,2180
20240109,094900,3593133720,7550,7550,7570,7550,2558
20240109,094800,3573809620,7550,7560,7570,7550,1984
20240109,094700,3558820870,7560,7570,7570,7560,1518
20240109,094600,3547344060,7570,7580,7580,7550,1314
20240109,094500,3537418660,7550,7550,7580,7540,5955
20240109,094400,3492416520,7550,7530,7560,7530,6322
20240109,094300,3444738530,7540,7570,7570,7530,13045
20240109,094200,3346278120,7570,7550,7570,7550,1790
20240109,094100,3332739630,7550,7570,7570,7550,5359
20240109,094000,3292217050,7570,7570,7580,7570,944
20240109,093900,3285063880,7570,7580,7580,7560,1593
20240109,093800,3273010460,7580,7560,7580,7550,1227
20240109,093700,3263733640,7550,7530,7590,7530,6138
20240109,093600,3217440600,7540,7540,7540,7530,5126
20240109,093500,3178834660,7540,7530,7550,7530,1486
20240109,093400,3167631920,7530,7550,7550,7530,7630
20240109,093300,3110082910,7550,7590,7590,7550,6886
20240109,093200,3057999710,7590,7590,7590,7560,8484
20240109,093100,2993700050,7590,7590,7600,7590,2506
20240109,093000,2974674010,7590,7600,7600,7590,3529
20240109,092900,2947866860,7600,7610,7610,7590,2072
20240109,092800,2932121460,7600,7610,7610,7600,3971
20240109,092700,2901928820,7610,7620,7630,7600,5734
20240109,092600,2858276320,7610,7640,7640,7610,4977
20240109,092500,2820390100,7640,7610,7640,7600,1991
20240109,092400,2805199560,7610,7620,7630,7600,9970
20240109,092300,2729258110,7630,7580,7630,7580,6473
20240109,092200,2680069110,7580,7560,7580,7550,5245
20240109,092100,2640389990,7550,7530,7560,7530,3555
20240109,092000,2613563470,7530,7530,7560,7530,8547
20240109,091900,2549082960,7520,7520,7550,7510,15733
20240109,091800,2430853910,7520,7530,7540,7510,6776
20240109,091700,2379905190,7530,7550,7550,7530,8294
20240109,091600,2317376420,7550,7570,7570,7550,5694
20240109,091500,2274353080,7570,7550,7570,7550,5255
20240109,091400,2234642100,7550,7530,7580,7530,9252
20240109,091300,2164787150,7530,7530,7550,7520,6095
20240109,091200,2118880700,7550,7500,7570,7500,21578
20240109,091100,1956759900,7500,7510,7540,7500,23153
20240109,091000,1782818150,7520,7570,7580,7510,27570
20240109,090900,1574965960,7580,7600,7620,7570,8494
20240109,090800,1510505550,7600,7610,7620,7580,6315
20240109,090700,1462513670,7590,7630,7630,7580,10670
20240109,090600,1381403500,7630,7650,7650,7610,8226
20240109,090500,1318606700,7650,7570,7660,7560,11720
20240109,090400,1229497950,7570,7600,7610,7570,8423
20240109,090300,1165567320,7600,7570,7600,7560,17613
20240109,090200,1032044350,7570,7480,7680,7450,45061
20240109,090100,692304320,7480,7700,7710,7470,39762
20240109,090000,390131310,7700,7730,7730,7670,50619