stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,194000,62245644770,4115,4115,4115,4115,146712
20240115,193900,62245644770,4115,4115,4115,4115,0
20240115,193800,62245644770,4115,4115,4115,4115,0
20240115,193700,62245644770,4115,4115,4115,4115,0
20240115,193600,62245644770,4115,4115,4115,4115,0
20240115,193500,62245644770,4115,4115,4115,4115,0
20240115,193400,62245644770,4115,4115,4115,4115,0
20240115,193300,62245644770,4115,4115,4115,4115,0
20240115,193200,62245644770,4115,4115,4115,4115,0
20240115,193100,62245644770,4115,4115,4115,4115,0
20240115,193000,62245644770,4115,4115,4115,4115,0
20240115,192900,62245644770,4115,4115,4115,4115,0
20240115,192800,62245644770,4115,4115,4115,4115,0
20240115,192700,62245644770,4115,4115,4115,4115,0
20240115,192600,62245644770,4115,4115,4115,4115,0
20240115,192500,62245644770,4115,4115,4115,4115,0
20240115,192400,62245644770,4115,4115,4115,4115,0
20240115,192300,62245644770,4115,4115,4115,4115,0
20240115,192200,62245644770,4115,4115,4115,4115,0
20240115,192100,62245644770,4115,4115,4115,4115,0
20240115,192000,62245644770,4115,4115,4115,4115,0
20240115,191900,62245644770,4115,4115,4115,4115,0
20240115,191800,62245644770,4115,4115,4115,4115,0
20240115,191700,62245644770,4115,4115,4115,4115,0
20240115,191600,62245644770,4115,4115,4115,4115,0
20240115,191500,62245644770,4115,4115,4115,4115,0
20240115,191400,62245644770,4115,4115,4115,4115,0
20240115,191300,62245644770,4115,4115,4115,4115,0
20240115,191200,62245644770,4115,4115,4115,4115,0
20240115,191100,62245644770,4115,4115,4115,4115,0
20240115,191000,62245644770,4115,4115,4115,4115,146712
20240115,190900,62245644770,4115,4115,4115,4115,0
20240115,190800,62245644770,4115,4115,4115,4115,0
20240115,190700,62245644770,4115,4115,4115,4115,0
20240115,190600,62245644770,4115,4115,4115,4115,0
20240115,190500,62245644770,4115,4115,4115,4115,0
20240115,190400,62245644770,4115,4115,4115,4115,0
20240115,190300,62245644770,4115,4115,4115,4115,0
20240115,190200,62245644770,4115,4115,4115,4115,0
20240115,190100,62245644770,4115,4115,4115,4115,0
20240115,190000,62245644770,4115,4115,4115,4115,0
20240115,185900,62245644770,4115,4115,4115,4115,0
20240115,185800,62245644770,4115,4115,4115,4115,0
20240115,185700,62245644770,4115,4115,4115,4115,0
20240115,185600,62245644770,4115,4115,4115,4115,0
20240115,185500,62245644770,4115,4115,4115,4115,0
20240115,185400,62245644770,4115,4115,4115,4115,0
20240115,185300,62245644770,4115,4115,4115,4115,0
20240115,185200,62245644770,4115,4115,4115,4115,0
20240115,185100,62245644770,4115,4115,4115,4115,0
20240115,185000,62245644770,4115,4115,4115,4115,0
20240115,184900,62245644770,4115,4115,4115,4115,0
20240115,184800,62245644770,4115,4115,4115,4115,0
20240115,184700,62245644770,4115,4115,4115,4115,0
20240115,184600,62245644770,4115,4115,4115,4115,0
20240115,184500,62245644770,4115,4115,4115,4115,0
20240115,184400,62245644770,4115,4115,4115,4115,0
20240115,184300,62245644770,4115,4115,4115,4115,0
20240115,184200,62245644770,4115,4115,4115,4115,0
20240115,184100,62245644770,4115,4115,4115,4115,0
20240115,184000,62245644770,4115,4115,4115,4115,146712
20240115,183900,62245644770,4115,4115,4115,4115,0
20240115,183800,62245644770,4115,4115,4115,4115,0
20240115,183700,62245644770,4115,4115,4115,4115,0
20240115,183600,62245644770,4115,4115,4115,4115,0
20240115,183500,62245644770,4115,4115,4115,4115,0
20240115,183400,62245644770,4115,4115,4115,4115,0
20240115,183300,62245644770,4115,4115,4115,4115,0
20240115,183200,62245644770,4115,4115,4115,4115,0
20240115,183100,62245644770,4115,4115,4115,4115,0
20240115,183000,62245644770,4115,4115,4115,4115,0
20240115,182900,62245644770,4115,4115,4115,4115,0
20240115,182800,62245644770,4115,4115,4115,4115,0
20240115,182700,62245644770,4115,4115,4115,4115,0
20240115,182600,62245644770,4115,4115,4115,4115,0
20240115,182500,62245644770,4115,4115,4115,4115,0
20240115,182400,62245644770,4115,4115,4115,4115,0
20240115,182300,62245644770,4115,4115,4115,4115,0
20240115,182200,62245644770,4115,4115,4115,4115,0
20240115,182100,62245644770,4115,4115,4115,4115,0
20240115,182000,62245644770,4115,4115,4115,4115,0
20240115,181900,62245644770,4115,4115,4115,4115,0
20240115,181800,62245644770,4115,4115,4115,4115,0
20240115,181700,62245644770,4115,4115,4115,4115,0
20240115,181600,62245644770,4115,4115,4115,4115,0
20240115,181500,62245644770,4115,4115,4115,4115,0
20240115,181400,62245644770,4115,4115,4115,4115,0
20240115,181300,62245644770,4115,4115,4115,4115,0
20240115,181200,62245644770,4115,4115,4115,4115,0
20240115,181100,62245644770,4115,4115,4115,4115,0
20240115,181000,62245644770,4115,4115,4115,4115,146712
20240115,180900,62245644770,4115,4115,4115,4115,0
20240115,180800,62245644770,4115,4115,4115,4115,0
20240115,180700,62245644770,4115,4115,4115,4115,0
20240115,180600,62245644770,4115,4115,4115,4115,0
20240115,180500,62245644770,4115,4115,4115,4115,0
20240115,180400,62245644770,4115,4115,4115,4115,0
20240115,180300,62245644770,4115,4115,4115,4115,0
20240115,180200,62245644770,4115,4115,4115,4115,0
20240115,180100,62245644770,4115,4115,4115,4115,0
20240115,180000,62245644770,4115,4115,4115,4115,0
20240115,175900,62245644770,4115,4115,4115,4115,0
20240115,175800,62245644770,4115,4115,4115,4115,0
20240115,175700,62245644770,4115,4115,4115,4115,0
20240115,175600,62245644770,4115,4115,4115,4115,0
20240115,175500,62245644770,4115,4115,4115,4115,0
20240115,175400,62245644770,4115,4115,4115,4115,0
20240115,175300,62245644770,4115,4115,4115,4115,0
20240115,175200,62245644770,4115,4115,4115,4115,0
20240115,175100,62245644770,4115,4115,4115,4115,0
20240115,175000,62245644770,4115,4115,4115,4115,0
20240115,174900,62245644770,4115,4115,4115,4115,0
20240115,174800,62245644770,4115,4115,4115,4115,0
20240115,174700,62245644770,4115,4115,4115,4115,0
20240115,174600,62245644770,4115,4115,4115,4115,0
20240115,174500,62245644770,4115,4115,4115,4115,0
20240115,174400,62245644770,4115,4115,4115,4115,0
20240115,174300,62245644770,4115,4115,4115,4115,0
20240115,174200,62245644770,4115,4115,4115,4115,0
20240115,174100,62245644770,4115,4115,4115,4115,0
20240115,174000,62245644770,4115,4115,4115,4115,146712
20240115,173900,62245644770,4115,4115,4115,4115,0
20240115,173800,62245644770,4115,4115,4115,4115,0
20240115,173700,62245644770,4115,4115,4115,4115,0
20240115,173600,62245644770,4115,4115,4115,4115,0
20240115,173500,62245644770,4115,4115,4115,4115,0
20240115,173400,62245644770,4115,4115,4115,4115,0
20240115,173300,62245644770,4115,4115,4115,4115,0
20240115,173200,62245644770,4115,4115,4115,4115,0
20240115,173100,62245644770,4115,4115,4115,4115,0
20240115,173000,62245644770,4115,4115,4115,4115,0
20240115,172900,62245644770,4115,4115,4115,4115,0
20240115,172800,62245644770,4115,4115,4115,4115,0
20240115,172700,62245644770,4115,4115,4115,4115,0
20240115,172600,62245644770,4115,4115,4115,4115,0
20240115,172500,62245644770,4115,4115,4115,4115,0
20240115,172400,62245644770,4115,4115,4115,4115,0
20240115,172300,62245644770,4115,4115,4115,4115,0
20240115,172200,62245644770,4115,4115,4115,4115,0
20240115,172100,62245644770,4115,4115,4115,4115,0
20240115,172000,62245644770,4115,4115,4115,4115,0
20240115,171900,62245644770,4115,4115,4115,4115,0
20240115,171800,62245644770,4115,4115,4115,4115,0
20240115,171700,62245644770,4115,4115,4115,4115,0
20240115,171600,62245644770,4115,4115,4115,4115,0
20240115,171500,62245644770,4115,4115,4115,4115,0
20240115,171400,62245644770,4115,4115,4115,4115,0
20240115,171300,62245644770,4115,4115,4115,4115,0
20240115,171200,62245644770,4115,4115,4115,4115,0
20240115,171100,62245644770,4115,4115,4115,4115,0
20240115,171000,62245644770,4115,4115,4115,4115,146712
20240115,170900,62245644770,4115,4115,4115,4115,0
20240115,170800,62245644770,4115,4115,4115,4115,0
20240115,170700,62245644770,4115,4115,4115,4115,0
20240115,170600,62245644770,4115,4115,4115,4115,0
20240115,170500,62245644770,4115,4115,4115,4115,0
20240115,170400,62245644770,4115,4115,4115,4115,0
20240115,170300,62245644770,4115,4115,4115,4115,0
20240115,170200,62245644770,4115,4115,4115,4115,0
20240115,170100,62245644770,4115,4115,4115,4115,0
20240115,170000,62245644770,4115,4115,4115,4115,0
20240115,165900,62245644770,4115,4115,4115,4115,0
20240115,165800,62245644770,4115,4115,4115,4115,0
20240115,165700,62245644770,4115,4115,4115,4115,0
20240115,165600,62245644770,4115,4115,4115,4115,0
20240115,165500,62245644770,4115,4115,4115,4115,0
20240115,165400,62245644770,4115,4115,4115,4115,0
20240115,165300,62245644770,4115,4115,4115,4115,0
20240115,165200,62245644770,4115,4115,4115,4115,0
20240115,165100,62245644770,4115,4115,4115,4115,0
20240115,165000,62245644770,4115,4115,4115,4115,0
20240115,164900,62245644770,4115,4115,4115,4115,0
20240115,164800,62245644770,4115,4115,4115,4115,0
20240115,164700,62245644770,4115,4115,4115,4115,0
20240115,164600,62245644770,4115,4115,4115,4115,0
20240115,164500,62245644770,4115,4115,4115,4115,0
20240115,164400,62245644770,4115,4115,4115,4115,0
20240115,164300,62245644770,4115,4115,4115,4115,0
20240115,164200,62245644770,4115,4115,4115,4115,0
20240115,164100,62245644770,4115,4115,4115,4115,0
20240115,164000,62245644770,4115,4115,4115,4115,146712
20240115,163900,62245644770,4115,4115,4115,4115,0
20240115,163800,62245644770,4115,4115,4115,4115,0
20240115,163700,62245644770,4115,4115,4115,4115,0
20240115,163600,62245644770,4115,4115,4115,4115,0
20240115,163500,62245644770,4115,4115,4115,4115,0
20240115,163400,62245644770,4115,4115,4115,4115,0
20240115,163300,62245644770,4115,4115,4115,4115,0
20240115,163200,62245644770,4115,4115,4115,4115,0
20240115,163100,62245644770,4115,4115,4115,4115,0
20240115,163000,62245644770,4115,4115,4115,4115,0
20240115,162900,62245644770,4115,4115,4115,4115,0
20240115,162800,62245644770,4115,4115,4115,4115,0
20240115,162700,62245644770,4115,4115,4115,4115,0
20240115,162600,62245644770,4115,4115,4115,4115,0
20240115,162500,62245644770,4115,4115,4115,4115,0
20240115,162400,62245644770,4115,4115,4115,4115,0
20240115,162300,62245644770,4115,4115,4115,4115,0
20240115,162200,62245644770,4115,4115,4115,4115,0
20240115,162100,62245644770,4115,4115,4115,4115,0
20240115,162000,62245644770,4115,4115,4115,4115,0
20240115,161900,62245644770,4115,4115,4115,4115,0
20240115,161800,62245644770,4115,4115,4115,4115,0
20240115,161700,62245644770,4115,4115,4115,4115,0
20240115,161600,62245644770,4115,4115,4115,4115,0
20240115,161500,62245644770,4115,4115,4115,4115,0
20240115,161400,62245644770,4115,4115,4115,4115,0
20240115,161300,62245644770,4115,4115,4115,4115,0
20240115,161200,62245644770,4115,4115,4115,4115,0
20240115,161100,62245644770,4115,4115,4115,4115,0
20240115,161000,62245644770,4115,4115,4115,4115,146712
20240115,160900,62245644770,4115,4115,4115,4115,0
20240115,160800,62245644770,4115,4115,4115,4115,0
20240115,160700,62245644770,4115,4115,4115,4115,0
20240115,160600,62245644770,4115,4115,4115,4115,0
20240115,160500,62245644770,4115,4115,4115,4115,0
20240115,160400,62245644770,4115,4115,4115,4115,0
20240115,160300,62245644770,4115,4115,4115,4115,0
20240115,160200,62245644770,4115,4115,4115,4115,0
20240115,160100,62245644770,4115,4115,4115,4115,0
20240115,160000,62245644770,4115,4115,4115,4115,0
20240115,155900,62245644770,4115,4115,4115,4115,0
20240115,155800,62245644770,4115,4115,4115,4115,0
20240115,155700,62245644770,4115,4115,4115,4115,0
20240115,155600,62245644770,4115,4115,4115,4115,0
20240115,155500,62245644770,4115,4115,4115,4115,0
20240115,155400,62245644770,4115,4115,4115,4115,0
20240115,155300,62245644770,4115,4115,4115,4115,0
20240115,155200,62245644770,4115,4115,4115,4115,0
20240115,155100,62245644770,4115,4115,4115,4115,0
20240115,155000,62245644770,4115,4115,4115,4115,0
20240115,154900,62245644770,4115,4115,4115,4115,0
20240115,154800,62245644770,4115,4115,4115,4115,0
20240115,154700,62245644770,4115,4115,4115,4115,0
20240115,154600,62245644770,4115,4115,4115,4115,0
20240115,154500,62245644770,4115,4115,4115,4115,0
20240115,154400,62245644770,4115,4115,4115,4115,0
20240115,154300,62245644770,4115,4115,4115,4115,0
20240115,154200,62245644770,4115,4115,4115,4115,0
20240115,154100,62245644770,4115,4115,4115,4115,0
20240115,154000,62245644770,4115,4115,4115,4115,146712
20240115,153900,62245644770,4115,4115,4115,4115,0
20240115,153800,62245644770,4115,4115,4115,4115,0
20240115,153700,62245644770,4115,4115,4115,4115,0
20240115,153600,62245644770,4115,4115,4115,4115,0
20240115,153500,62245644770,4115,4115,4115,4115,0
20240115,153400,62245644770,4115,4115,4115,4115,0
20240115,153300,62245644770,4115,4115,4115,4115,0
20240115,153200,62245644770,4115,4115,4115,4115,0
20240115,153100,62245644770,4115,4115,4115,4115,0
20240115,153000,62245644770,4115,4115,4115,4115,146712
20240115,152900,61641924890,4115,4115,4115,4115,0
20240115,152800,61641924890,4115,4115,4115,4115,0
20240115,152700,61641924890,4115,4115,4115,4115,0
20240115,152600,61641924890,4115,4115,4115,4115,0
20240115,152500,61641924890,4115,4115,4115,4115,0
20240115,152400,61641924890,4115,4115,4115,4115,0
20240115,152300,61641924890,4115,4115,4115,4115,0
20240115,152200,61641924890,4115,4115,4115,4115,0
20240115,152100,61641924890,4115,4115,4115,4115,0
20240115,152000,61641924890,4115,4115,4115,4115,0
20240115,151900,61641924890,4115,4115,4125,4110,61998
20240115,151800,61386640395,4115,4115,4120,4105,16627
20240115,151700,61318255680,4115,4100,4115,4095,43858
20240115,151600,61138234855,4100,4105,4105,4100,19246
20240115,151500,61059299830,4100,4100,4105,4100,4869
20240115,151400,61039331250,4105,4100,4110,4100,21195
20240115,151300,60952344025,4100,4105,4105,4100,10840
20240115,151200,60907894475,4100,4100,4105,4095,19363
20240115,151100,60828536320,4100,4100,4100,4095,23738
20240115,151000,60731238715,4095,4105,4105,4090,11842
20240115,150900,60682677640,4100,4095,4105,4095,18147
20240115,150800,60608295950,4095,4085,4095,4085,15350
20240115,150700,60545530245,4085,4085,4090,4080,11208
20240115,150600,60499771565,4085,4085,4090,4080,9112
20240115,150500,60462547815,4085,4085,4090,4085,7563
20240115,150400,60431626165,4090,4090,4095,4085,21953
20240115,150300,60341916445,4095,4095,4095,4090,7985
20240115,150200,60309234585,4095,4090,4100,4085,14467
20240115,150100,60250067590,4090,4095,4095,4090,7504
20240115,150000,60219369825,4095,4090,4095,4090,2862
20240115,145900,60207662610,4090,4100,4100,4090,7697
20240115,145800,60176137190,4100,4095,4100,4095,10294
20240115,145700,60133938265,4095,4095,4100,4090,7391
20240115,145600,60103657775,4095,4090,4095,4090,7995
20240115,145500,60070945815,4090,4085,4090,4085,3889
20240115,145400,60055048045,4085,4085,4090,4085,7929
20240115,145300,60022643790,4085,4090,4090,4085,13569
20240115,145200,59967202175,4085,4095,4095,4085,21933
20240115,145100,59877563595,4090,4090,4095,4090,6118
20240115,145000,59852534350,4090,4100,4100,4090,8805
20240115,144900,59816480075,4095,4095,4100,4090,6631
20240115,144800,59789326220,4090,4100,4100,4090,11274
20240115,144700,59743158135,4095,4100,4100,4095,9297
20240115,144600,59705079030,4100,4095,4100,4095,8527
20240115,144500,59670155690,4095,4110,4110,4095,14650
20240115,144400,59610070845,4110,4110,4120,4110,6966
20240115,144300,59581422875,4110,4115,4120,4110,5817
20240115,144200,59557502890,4115,4110,4120,4105,7446
20240115,144100,59526864770,4110,4110,4120,4105,14127
20240115,144000,59468794490,4110,4125,4130,4105,34497
20240115,143900,59326755070,4130,4130,4130,4120,13958
20240115,143800,59269153640,4120,4115,4145,4110,63290
20240115,143700,59007883010,4100,4105,4125,4100,34330
20240115,143600,58866785200,4100,4100,4105,4095,18409
20240115,143500,58791304395,4100,4100,4105,4095,11405
20240115,143400,58744533205,4105,4095,4105,4095,16483
20240115,143300,58676938475,4100,4090,4100,4090,25210
20240115,143200,58573689280,4090,4085,4090,4085,10630
20240115,143100,58530227220,4085,4080,4090,4075,22547
20240115,143000,58438118905,4080,4070,4085,4060,11035
20240115,142900,58393133020,4060,4070,4070,4060,3031
20240115,142800,58380806910,4070,4065,4070,4055,4197
20240115,142700,58363763245,4065,4050,4065,4050,4635
20240115,142600,58344959335,4055,4055,4055,4055,685
20240115,142500,58342181660,4050,4045,4055,4040,2688
20240115,142400,58331305875,4045,4050,4050,4040,7954
20240115,142300,58299156845,4045,4045,4050,4040,5234
20240115,142200,58277990255,4045,4045,4050,4040,8113
20240115,142100,58245182850,4040,4040,4040,4035,6487
20240115,142000,58219003335,4040,4045,4045,4035,6619
20240115,141900,58192264290,4040,4045,4045,4035,7241
20240115,141800,58163001990,4050,4045,4050,4040,5461
20240115,141700,58140927725,4045,4060,4060,4045,3507
20240115,141600,58126740720,4050,4045,4060,4045,23168
20240115,141500,58032957810,4045,4045,4045,4035,11441
20240115,141400,57986734710,4045,4050,4050,4035,6248
20240115,141300,57961489930,4040,4050,4050,4035,5716
20240115,141200,57938391725,4045,4035,4045,4035,9318
20240115,141100,57900747410,4040,4045,4045,4020,29277
20240115,141000,57782672670,4040,4050,4060,4040,8818
20240115,140900,57747002590,4050,4040,4060,4040,6484
20240115,140800,57720729870,4040,4050,4050,4040,29240
20240115,140700,57602453450,4045,4050,4055,4045,11754
20240115,140600,57554851050,4050,4055,4060,4050,7970
20240115,140500,57522545845,4055,4070,4075,4055,8605
20240115,140400,57487621020,4060,4065,4075,4060,5397
20240115,140300,57465679760,4065,4055,4065,4050,27792
20240115,140200,57352918730,4055,4060,4060,4055,16049
20240115,140100,57287822005,4060,4070,4070,4055,30306
20240115,140000,57164780290,4070,4065,4070,4065,3630
20240115,135900,57150018040,4065,4065,4070,4060,10776
20240115,135800,57106247315,4065,4070,4075,4060,27211
20240115,135700,56995604145,4075,4075,4075,4065,4579
20240115,135600,56976949610,4065,4070,4070,4065,8039
20240115,135500,56944248070,4070,4075,4075,4065,8291
20240115,135400,56910508235,4070,4070,4075,4070,8650
20240115,135300,56875295700,4075,4075,4080,4070,9024
20240115,135200,56838528100,4075,4080,4080,4070,2647
20240115,135100,56827741165,4075,4080,4080,4075,3048
20240115,135000,56815318520,4080,4065,4080,4065,8010
20240115,134900,56782714925,4070,4075,4080,4065,30771
20240115,134800,56657439975,4075,4080,4085,4075,7145
20240115,134700,56628292825,4080,4080,4085,4080,5439
20240115,134600,56606094810,4080,4085,4085,4080,4083
20240115,134500,56589423850,4085,4085,4090,4085,8251
20240115,134400,56555718485,4085,4090,4090,4085,2649
20240115,134300,56544895230,4085,4090,4090,4085,2628
20240115,134200,56534148020,4090,4095,4095,4090,3467
20240115,134100,56519954430,4095,4095,4095,4090,4181
20240115,134000,56502835055,4095,4110,4110,4095,11057
20240115,133900,56457473025,4105,4110,4110,4105,2218
20240115,133800,56448359670,4110,4105,4110,4105,5482
20240115,133700,56425852750,4105,4100,4110,4100,2703
20240115,133600,56414755835,4105,4100,4105,4100,2773
20240115,133500,56403382615,4100,4095,4110,4095,16851
20240115,133400,56334262540,4095,4090,4095,4090,842
20240115,133300,56330817945,4090,4085,4090,4080,4453
20240115,133200,56312624565,4085,4085,4085,4080,444
20240115,133100,56310812220,4085,4085,4085,4080,13649
20240115,133000,56255090435,4085,4090,4090,4085,3451
20240115,132900,56240988225,4090,4085,4090,4085,1900
20240115,132800,56233223165,4090,4080,4090,4080,1013
20240115,132700,56229081600,4080,4080,4085,4080,5289
20240115,132600,56207487255,4085,4090,4090,4080,6238
20240115,132500,56182005125,4085,4090,4090,4085,3357
20240115,132400,56168287940,4090,4090,4095,4085,6993
20240115,132300,56139691795,4090,4095,4095,4090,6278
20240115,132200,56114002555,4095,4105,4105,4095,4527
20240115,132100,56095461595,4095,4105,4110,4095,4978
20240115,132000,56075051250,4100,4100,4105,4100,3681
20240115,131900,56059946425,4090,4090,4100,4090,3778
20240115,131800,56044493115,4090,4105,4105,4090,6347
20240115,131700,56018512080,4100,4100,4105,4100,4141
20240115,131600,56001533690,4100,4095,4105,4095,7014
20240115,131500,55972779815,4095,4090,4100,4090,5387
20240115,131400,55950732640,4095,4095,4100,4095,2882
20240115,131300,55938930325,4095,4095,4095,4090,3185
20240115,131200,55925899975,4095,4095,4100,4090,4378
20240115,131100,55907980050,4100,4105,4105,4095,6212
20240115,131000,55882510180,4110,4105,4110,4100,1593
20240115,130900,55875975515,4105,4105,4110,4100,2989
20240115,130800,55863712520,4100,4095,4110,4095,6236
20240115,130700,55838146570,4095,4095,4100,4095,1498
20240115,130600,55832007800,4100,4105,4105,4095,2424
20240115,130500,55822063890,4105,4090,4105,4090,1905
20240115,130400,55814256250,4090,4090,4105,4090,3643
20240115,130300,55799323865,4090,4085,4090,4085,1311
20240115,130200,55793961925,4090,4085,4095,4085,2609
20240115,130100,55783290285,4090,4085,4095,4085,1711
20240115,130000,55776292395,4095,4095,4095,4085,4682
20240115,125900,55757142150,4095,4090,4095,4080,25281
20240115,125800,55653809280,4090,4095,4095,4090,7288
20240115,125700,55623994650,4095,4095,4100,4090,11534
20240115,125600,55576762450,4095,4100,4100,4095,798
20240115,125500,55573493085,4100,4100,4100,4095,6203
20240115,125400,55548061740,4100,4100,4105,4095,1425
20240115,125300,55542219975,4100,4100,4100,4095,1443
20240115,125200,55536306315,4095,4100,4105,4095,3850
20240115,125100,55520525495,4095,4090,4100,4090,2098
20240115,125000,55511923935,4090,4095,4100,4090,6385
20240115,124900,55485796695,4100,4105,4105,4095,9633
20240115,124800,55446295480,4110,4110,4115,4110,6755
20240115,124700,55418513545,4110,4110,4115,4105,5481
20240115,124600,55395993210,4110,4105,4115,4105,4420
20240115,124500,55377837075,4105,4095,4115,4095,23955
20240115,124400,55279587355,4095,4090,4100,4090,4951
20240115,124300,55259306070,4095,4095,4095,4090,6709
20240115,124200,55231860590,4095,4090,4095,4085,3382
20240115,124100,55218025295,4090,4090,4095,4090,5691
20240115,124000,55194726835,4090,4085,4090,4080,6495
20240115,123900,55168192050,4085,4080,4085,4075,1349
20240115,123800,55162689180,4080,4080,4085,4075,7572
20240115,123700,55131793895,4080,4085,4085,4080,4709
20240115,123600,55112568025,4090,4090,4090,4085,981
20240115,123500,55108556940,4085,4080,4090,4080,2191
20240115,123400,55099603905,4085,4095,4105,4080,9266
20240115,123300,55061697385,4095,4105,4105,4095,6729
20240115,123200,55034102610,4110,4110,4110,4105,1323
20240115,123100,55028669465,4110,4115,4115,4110,4352
20240115,123000,55010778110,4115,4110,4115,4105,5403
20240115,122900,54988571930,4110,4100,4110,4100,3542
20240115,122800,54974023115,4100,4110,4110,4095,5887
20240115,122700,54949856905,4110,4090,4115,4090,4917
20240115,122600,54929668830,4100,4085,4105,4085,12827
20240115,122500,54877159365,4085,4075,4085,4075,2688
20240115,122400,54866194505,4075,4080,4080,4070,6216
20240115,122300,54840863605,4080,4085,4085,4070,6108
20240115,122200,54815960755,4085,4080,4095,4075,5461
20240115,122100,54793651945,4070,4075,4080,4065,19070
20240115,122000,54716048605,4075,4080,4090,4070,20362
20240115,121900,54633033150,4075,4085,4090,4070,31220
20240115,121800,54505650455,4090,4090,4090,4085,13764
20240115,121700,54449359690,4090,4095,4095,4090,11860
20240115,121600,54400847470,4095,4090,4100,4090,3427
20240115,121500,54386814450,4090,4100,4105,4090,7146
20240115,121400,54357531490,4100,4105,4105,4100,10280
20240115,121300,54315381010,4100,4105,4105,4100,6265
20240115,121200,54289673110,4100,4105,4105,4095,9784
20240115,121100,54249540890,4105,4095,4105,4090,6573
20240115,121000,54222606445,4090,4075,4100,4065,49897
20240115,120900,54019146740,4075,4100,4100,4075,70309
20240115,120800,53731898210,4100,4105,4110,4095,43094
20240115,120700,53555171855,4105,4115,4115,4105,4564
20240115,120600,53536422015,4115,4110,4115,4110,8003
20240115,120500,53503528175,4115,4105,4125,4100,5801
20240115,120400,53479701035,4105,4120,4125,4100,76070
20240115,120300,53167244970,4125,4115,4130,4115,5217
20240115,120200,53145742690,4115,4120,4125,4115,24397
20240115,120100,53045244655,4120,4130,4130,4120,10161
20240115,120000,53003325820,4130,4135,4150,4130,3487
20240115,115900,52988900010,4135,4130,4150,4125,9626
20240115,115800,52949127420,4130,4135,4145,4125,6947
20240115,115700,52920445885,4130,4140,4145,4130,8027
20240115,115600,52887270280,4140,4145,4150,4140,8636
20240115,115500,52851475355,4150,4160,4160,4145,13962
20240115,115400,52793548030,4160,4150,4160,4150,7497
20240115,115300,52762406730,4150,4160,4165,4150,7821
20240115,115200,52729886465,4155,4160,4160,4155,3025
20240115,115100,52717307750,4160,4160,4160,4155,4061
20240115,115000,52700429935,4160,4170,4170,4155,8401
20240115,114900,52665477150,4170,4135,4175,4135,57846
20240115,114800,52424877240,4145,4135,4145,4130,6184
20240115,114700,52399296465,4135,4135,4150,4130,8964
20240115,114600,52362227435,4140,4130,4150,4125,8875
20240115,114500,52325503770,4125,4130,4140,4125,9723
20240115,114400,52285346720,4130,4135,4135,4130,8996
20240115,114300,52248173305,4135,4135,4140,4135,6381
20240115,114200,52221782465,4140,4140,4145,4135,16849
20240115,114100,52152062350,4140,4150,4150,4140,17892
20240115,114000,52077917760,4145,4150,4155,4145,9258
20240115,113900,52039498660,4150,4145,4150,4145,3689
20240115,113800,52024195375,4150,4145,4150,4140,3869
20240115,113700,52008158380,4150,4145,4150,4140,9085
20240115,113600,51970493535,4145,4145,4150,4140,5147
20240115,113500,51949164180,4145,4145,4145,4140,9663
20240115,113400,51909138400,4145,4140,4145,4135,5094
20240115,113300,51888041210,4145,4140,4145,4140,8372
20240115,113200,51853380850,4140,4135,4140,4130,6374
20240115,113100,51827032930,4130,4135,4140,4130,14448
20240115,113000,51767341230,4140,4140,4140,4130,6383
20240115,112900,51740935620,4135,4140,4140,4130,5211
20240115,112800,51719383360,4140,4135,4145,4130,19942
20240115,112700,51636882725,4135,4140,4140,4130,6182
20240115,112600,51611325665,4140,4125,4140,4125,6436
20240115,112500,51584710640,4130,4115,4135,4110,24964
20240115,112400,51481812755,4115,4120,4120,4115,11517
20240115,112300,51434387990,4115,4115,4120,4105,17526
20240115,112200,51362375645,4115,4110,4115,4110,6322
20240115,112100,51336380805,4110,4110,4115,4105,16898
20240115,112000,51266956235,4110,4115,4115,4105,25754
20240115,111900,51161163985,4110,4120,4130,4110,23764
20240115,111800,51063354145,4120,4125,4135,4120,18859
20240115,111700,50985630150,4125,4130,4135,4120,18500
20240115,111600,50909312360,4125,4140,4145,4125,33201
20240115,111500,50771997700,4145,4135,4145,4125,15541
20240115,111400,50707631230,4125,4140,4150,4120,48401
20240115,111300,50507510095,4145,4130,4145,4125,25043
20240115,111200,50403917670,4125,4115,4135,4110,11164
20240115,111100,50357868125,4115,4115,4120,4110,17296
20240115,111000,50286697770,4115,4130,4130,4115,10505
20240115,110900,50243406795,4125,4130,4135,4125,21745
20240115,110800,50153641460,4130,4130,4135,4125,8371
20240115,110700,50119071635,4130,4135,4135,4125,13642
20240115,110600,50062735245,4130,4135,4140,4130,9204
20240115,110500,50024694455,4130,4130,4140,4130,4771
20240115,110400,50004970840,4130,4135,4140,4115,8246
20240115,110300,49970912880,4115,4120,4130,4115,22260
20240115,110200,49879138200,4125,4130,4135,4120,15243
20240115,110100,49816250620,4135,4125,4135,4120,9967
20240115,110000,49775102970,4135,4120,4135,4120,18247
20240115,105900,49699893270,4120,4130,4140,4120,27498
20240115,105800,49586387865,4130,4125,4140,4125,12552
20240115,105700,49534555885,4125,4115,4135,4115,6248
20240115,105600,49508766470,4110,4110,4120,4100,39793
20240115,105500,49345491180,4105,4130,4130,4105,37481
20240115,105400,49191230835,4130,4135,4150,4130,16175
20240115,105300,49124317540,4135,4150,4165,4130,45824
20240115,105200,48934333685,4150,4130,4150,4125,15331
20240115,105100,48870859960,4130,4135,4135,4125,21974
20240115,105000,48780097595,4135,4135,4150,4135,23600
20240115,104900,48682385715,4145,4145,4150,4130,17061
20240115,104800,48611755005,4145,4130,4155,4110,42645
20240115,104700,48435411150,4130,4145,4150,4100,192859
20240115,104600,47640433805,4150,4165,4180,4150,66094
20240115,104500,47365615415,4170,4180,4185,4165,38591
20240115,104400,47204570315,4185,4185,4190,4180,23409
20240115,104300,47106567935,4185,4205,4205,4185,15491
20240115,104200,47041625085,4195,4195,4205,4170,57674
20240115,104100,46800278555,4195,4210,4215,4195,38751
20240115,104000,46637272685,4210,4195,4215,4190,58981
20240115,103900,46389203470,4195,4175,4200,4175,22065
20240115,103800,46296754980,4180,4190,4195,4170,34284
20240115,103700,46153408910,4195,4175,4195,4170,20063
20240115,103600,46069509020,4175,4170,4180,4160,31823
20240115,103500,45937002545,4170,4165,4185,4160,26963
20240115,103400,45824529460,4165,4170,4180,4160,33887
20240115,103300,45683292225,4170,4155,4170,4145,57281
20240115,103200,45445101505,4160,4175,4185,4140,119772
20240115,103100,44947246210,4175,4210,4210,4155,162801
20240115,103000,44266917620,4210,4195,4220,4195,53465
20240115,102900,44041812120,4195,4215,4240,4195,132531
20240115,102800,43483995170,4220,4210,4230,4200,101531
20240115,102700,43056818615,4210,4265,4270,4210,144064
20240115,102600,42445120670,4265,4220,4280,4215,201966
20240115,102500,41584845825,4215,4205,4250,4195,83532
20240115,102400,41231000830,4195,4225,4230,4190,146835
20240115,102300,40612953105,4220,4250,4255,4200,189620
20240115,102200,39813233210,4250,4280,4295,4215,206731
20240115,102100,38933032055,4280,4300,4305,4255,178988
20240115,102000,38167135845,4300,4245,4305,4245,268031
20240115,101900,37018232580,4250,4275,4275,4220,260403
20240115,101800,35911095255,4270,4310,4320,4245,444924
20240115,101700,34005530550,4310,4260,4340,4255,1339725
20240115,101600,28239933275,4260,4140,4270,4135,488187
20240115,101500,26179033730,4140,4125,4155,4120,76099
20240115,101400,25864211680,4120,4115,4140,4115,127880
20240115,101300,25336486690,4115,4150,4150,4095,236417
20240115,101200,24362815315,4145,4210,4235,4125,401920
20240115,101100,22683915755,4210,4215,4250,4210,268010
20240115,101000,21551485195,4215,4210,4280,4205,646731
20240115,100900,18803483715,4215,4260,4260,4210,437274
20240115,100800,16953475680,4260,4200,4270,4185,744100
20240115,100700,13805476120,4195,4050,4225,4045,593639
20240115,100600,11339189070,4050,4040,4050,4040,7993
20240115,100500,11306861700,4045,4040,4045,4040,13566
20240115,100400,11252047260,4030,4025,4040,4020,8682
20240115,100300,11217099055,4020,4020,4025,4015,11259
20240115,100200,11171831420,4020,4020,4025,4015,8698
20240115,100100,11136867415,4020,4035,4040,4020,10898
20240115,100000,11092987520,4040,4045,4045,4030,10601
20240115,095900,11050167080,4045,4035,4050,4025,32866
20240115,095800,10917479050,4030,4015,4040,4010,15627
20240115,095700,10854579765,4020,4015,4025,4005,10689
20240115,095600,10811744220,4010,4010,4030,4000,21057
20240115,095500,10727219690,4015,4010,4015,4000,19785
20240115,095400,10647912645,4010,4010,4015,4005,11505
20240115,095300,10601793165,4010,4015,4025,4010,9871
20240115,095200,10562147025,4020,4025,4025,4015,7858
20240115,095100,10530572360,4020,4025,4035,4020,8495
20240115,095000,10496387700,4040,4035,4040,4020,13156
20240115,094900,10443415565,4030,4050,4050,4030,6950
20240115,094800,10415347870,4050,4005,4055,4000,49948
20240115,094700,10213459730,4000,4015,4020,3995,13697
20240115,094600,10158626780,4015,4010,4020,4005,10287
20240115,094500,10117381780,4005,4000,4015,3995,22010
20240115,094400,10029358405,4000,4005,4010,3995,12228
20240115,094300,9980456465,4005,4005,4010,3995,7402
20240115,094200,9950825955,4005,4000,4015,3995,24278
20240115,094100,9853709480,4000,4000,4000,3990,6274
20240115,094000,9828641795,4000,4035,4035,3995,36645
20240115,093900,9681903950,4040,4050,4050,4015,18756
20240115,093800,9606336375,4050,4040,4050,4030,18097
20240115,093700,9533178545,4040,4025,4040,4020,12327
20240115,093600,9483494875,4030,4010,4030,4010,9486
20240115,093500,9445356065,4015,4060,4060,4015,48972
20240115,093400,9247542515,4055,4050,4060,4035,30419
20240115,093300,9124361015,4035,4040,4055,4035,34563
20240115,093200,8984496885,4040,4025,4045,4020,25785
20240115,093100,8880436075,4025,3995,4035,3990,44966
20240115,093000,8700026175,3995,3985,4000,3980,13730
20240115,092900,8645284790,3985,3975,3985,3965,17774
20240115,092800,8574605720,3985,3970,3990,3960,33966
20240115,092700,8439703015,3965,3980,3985,3965,29763
20240115,092600,8321402065,3985,4000,4000,3975,41564
20240115,092500,8155703130,3995,4015,4015,3995,44891
20240115,092400,7975936965,4010,4015,4040,4005,48108
20240115,092300,7782690900,4020,4030,4035,4015,33003
20240115,092200,7649946185,4030,4040,4050,4030,12313
20240115,092100,7600248025,4050,4025,4050,4025,18483
20240115,092000,7525641055,4025,4040,4045,4020,51815
20240115,091900,7316825790,4040,4055,4075,4040,25286
20240115,091800,7214517245,4055,4065,4080,4050,26266
20240115,091700,7107807645,4065,4090,4090,4065,20044
20240115,091600,7026182635,4090,4035,4090,4030,19254
20240115,091500,6948046095,4030,4090,4095,4030,111482
20240115,091400,6494145150,4085,4085,4130,4080,185469
20240115,091300,5733046475,4085,4065,4100,4060,117346
20240115,091200,5254117680,4060,4040,4060,4035,72609
20240115,091100,4960018805,4045,3955,4055,3955,95015
20240115,091000,4578242335,3960,3930,3970,3920,60732
20240115,090900,4338787715,3930,3905,3950,3900,44324
20240115,090800,4164605930,3900,3900,3930,3890,121492
20240115,090700,3690487990,3900,3935,3935,3860,181278
20240115,090600,2984148640,3935,3920,3945,3910,121620
20240115,090500,2506967855,3920,3950,3960,3920,81102
20240115,090400,2187509940,3950,3975,3975,3950,41395
20240115,090300,2023674070,3955,3980,4000,3955,60542
20240115,090200,1782850085,3980,3960,3980,3955,44759
20240115,090100,1605305215,3960,3995,3995,3950,90388
20240115,090000,1247011720,3975,3955,4025,3950,309535