stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,193000,14740489670,8520,8520,8520,8520,19850
20240112,192900,14740489670,8520,8520,8520,8520,0
20240112,192800,14740489670,8520,8520,8520,8520,0
20240112,192700,14740489670,8520,8520,8520,8520,0
20240112,192600,14740489670,8520,8520,8520,8520,0
20240112,192500,14740489670,8520,8520,8520,8520,0
20240112,192400,14740489670,8520,8520,8520,8520,0
20240112,192300,14740489670,8520,8520,8520,8520,0
20240112,192200,14740489670,8520,8520,8520,8520,0
20240112,192100,14740489670,8520,8520,8520,8520,0
20240112,192000,14740489670,8520,8520,8520,8520,0
20240112,191900,14740489670,8520,8520,8520,8520,0
20240112,191800,14740489670,8520,8520,8520,8520,0
20240112,191700,14740489670,8520,8520,8520,8520,0
20240112,191600,14740489670,8520,8520,8520,8520,0
20240112,191500,14740489670,8520,8520,8520,8520,0
20240112,191400,14740489670,8520,8520,8520,8520,0
20240112,191300,14740489670,8520,8520,8520,8520,0
20240112,191200,14740489670,8520,8520,8520,8520,0
20240112,191100,14740489670,8520,8520,8520,8520,0
20240112,191000,14740489670,8520,8520,8520,8520,0
20240112,190900,14740489670,8520,8520,8520,8520,0
20240112,190800,14740489670,8520,8520,8520,8520,0
20240112,190700,14740489670,8520,8520,8520,8520,0
20240112,190600,14740489670,8520,8520,8520,8520,0
20240112,190500,14740489670,8520,8520,8520,8520,0
20240112,190400,14740489670,8520,8520,8520,8520,0
20240112,190300,14740489670,8520,8520,8520,8520,0
20240112,190200,14740489670,8520,8520,8520,8520,0
20240112,190100,14740489670,8520,8520,8520,8520,0
20240112,190000,14740489670,8520,8520,8520,8520,19850
20240112,185900,14740489670,8520,8520,8520,8520,0
20240112,185800,14740489670,8520,8520,8520,8520,0
20240112,185700,14740489670,8520,8520,8520,8520,0
20240112,185600,14740489670,8520,8520,8520,8520,0
20240112,185500,14740489670,8520,8520,8520,8520,0
20240112,185400,14740489670,8520,8520,8520,8520,0
20240112,185300,14740489670,8520,8520,8520,8520,0
20240112,185200,14740489670,8520,8520,8520,8520,0
20240112,185100,14740489670,8520,8520,8520,8520,0
20240112,185000,14740489670,8520,8520,8520,8520,0
20240112,184900,14740489670,8520,8520,8520,8520,0
20240112,184800,14740489670,8520,8520,8520,8520,0
20240112,184700,14740489670,8520,8520,8520,8520,0
20240112,184600,14740489670,8520,8520,8520,8520,0
20240112,184500,14740489670,8520,8520,8520,8520,0
20240112,184400,14740489670,8520,8520,8520,8520,0
20240112,184300,14740489670,8520,8520,8520,8520,0
20240112,184200,14740489670,8520,8520,8520,8520,0
20240112,184100,14740489670,8520,8520,8520,8520,0
20240112,184000,14740489670,8520,8520,8520,8520,0
20240112,183900,14740489670,8520,8520,8520,8520,0
20240112,183800,14740489670,8520,8520,8520,8520,0
20240112,183700,14740489670,8520,8520,8520,8520,0
20240112,183600,14740489670,8520,8520,8520,8520,0
20240112,183500,14740489670,8520,8520,8520,8520,0
20240112,183400,14740489670,8520,8520,8520,8520,0
20240112,183300,14740489670,8520,8520,8520,8520,0
20240112,183200,14740489670,8520,8520,8520,8520,0
20240112,183100,14740489670,8520,8520,8520,8520,0
20240112,183000,14740489670,8520,8520,8520,8520,19850
20240112,182900,14740489670,8520,8520,8520,8520,0
20240112,182800,14740489670,8520,8520,8520,8520,0
20240112,182700,14740489670,8520,8520,8520,8520,0
20240112,182600,14740489670,8520,8520,8520,8520,0
20240112,182500,14740489670,8520,8520,8520,8520,0
20240112,182400,14740489670,8520,8520,8520,8520,0
20240112,182300,14740489670,8520,8520,8520,8520,0
20240112,182200,14740489670,8520,8520,8520,8520,0
20240112,182100,14740489670,8520,8520,8520,8520,0
20240112,182000,14740489670,8520,8520,8520,8520,0
20240112,181900,14740489670,8520,8520,8520,8520,0
20240112,181800,14740489670,8520,8520,8520,8520,0
20240112,181700,14740489670,8520,8520,8520,8520,0
20240112,181600,14740489670,8520,8520,8520,8520,0
20240112,181500,14740489670,8520,8520,8520,8520,0
20240112,181400,14740489670,8520,8520,8520,8520,0
20240112,181300,14740489670,8520,8520,8520,8520,0
20240112,181200,14740489670,8520,8520,8520,8520,0
20240112,181100,14740489670,8520,8520,8520,8520,0
20240112,181000,14740489670,8520,8520,8520,8520,0
20240112,180900,14740489670,8520,8520,8520,8520,0
20240112,180800,14740489670,8520,8520,8520,8520,0
20240112,180700,14740489670,8520,8520,8520,8520,0
20240112,180600,14740489670,8520,8520,8520,8520,0
20240112,180500,14740489670,8520,8520,8520,8520,0
20240112,180400,14740489670,8520,8520,8520,8520,0
20240112,180300,14740489670,8520,8520,8520,8520,0
20240112,180200,14740489670,8520,8520,8520,8520,0
20240112,180100,14740489670,8520,8520,8520,8520,0
20240112,180000,14740489670,8520,8520,8520,8520,19850
20240112,175900,14740489670,8520,8520,8520,8520,0
20240112,175800,14740489670,8520,8520,8520,8520,0
20240112,175700,14740489670,8520,8520,8520,8520,0
20240112,175600,14740489670,8520,8520,8520,8520,0
20240112,175500,14740489670,8520,8520,8520,8520,0
20240112,175400,14740489670,8520,8520,8520,8520,0
20240112,175300,14740489670,8520,8520,8520,8520,0
20240112,175200,14740489670,8520,8520,8520,8520,0
20240112,175100,14740489670,8520,8520,8520,8520,0
20240112,175000,14740489670,8520,8520,8520,8520,0
20240112,174900,14740489670,8520,8520,8520,8520,0
20240112,174800,14740489670,8520,8520,8520,8520,0
20240112,174700,14740489670,8520,8520,8520,8520,0
20240112,174600,14740489670,8520,8520,8520,8520,0
20240112,174500,14740489670,8520,8520,8520,8520,0
20240112,174400,14740489670,8520,8520,8520,8520,0
20240112,174300,14740489670,8520,8520,8520,8520,0
20240112,174200,14740489670,8520,8520,8520,8520,0
20240112,174100,14740489670,8520,8520,8520,8520,0
20240112,174000,14740489670,8520,8520,8520,8520,0
20240112,173900,14740489670,8520,8520,8520,8520,0
20240112,173800,14740489670,8520,8520,8520,8520,0
20240112,173700,14740489670,8520,8520,8520,8520,0
20240112,173600,14740489670,8520,8520,8520,8520,0
20240112,173500,14740489670,8520,8520,8520,8520,0
20240112,173400,14740489670,8520,8520,8520,8520,0
20240112,173300,14740489670,8520,8520,8520,8520,0
20240112,173200,14740489670,8520,8520,8520,8520,0
20240112,173100,14740489670,8520,8520,8520,8520,0
20240112,173000,14740489670,8520,8520,8520,8520,19850
20240112,172900,14740489670,8520,8520,8520,8520,0
20240112,172800,14740489670,8520,8520,8520,8520,0
20240112,172700,14740489670,8520,8520,8520,8520,0
20240112,172600,14740489670,8520,8520,8520,8520,0
20240112,172500,14740489670,8520,8520,8520,8520,0
20240112,172400,14740489670,8520,8520,8520,8520,0
20240112,172300,14740489670,8520,8520,8520,8520,0
20240112,172200,14740489670,8520,8520,8520,8520,0
20240112,172100,14740489670,8520,8520,8520,8520,0
20240112,172000,14740489670,8520,8520,8520,8520,0
20240112,171900,14740489670,8520,8520,8520,8520,0
20240112,171800,14740489670,8520,8520,8520,8520,0
20240112,171700,14740489670,8520,8520,8520,8520,0
20240112,171600,14740489670,8520,8520,8520,8520,0
20240112,171500,14740489670,8520,8520,8520,8520,0
20240112,171400,14740489670,8520,8520,8520,8520,0
20240112,171300,14740489670,8520,8520,8520,8520,0
20240112,171200,14740489670,8520,8520,8520,8520,0
20240112,171100,14740489670,8520,8520,8520,8520,0
20240112,171000,14740489670,8520,8520,8520,8520,0
20240112,170900,14740489670,8520,8520,8520,8520,0
20240112,170800,14740489670,8520,8520,8520,8520,0
20240112,170700,14740489670,8520,8520,8520,8520,0
20240112,170600,14740489670,8520,8520,8520,8520,0
20240112,170500,14740489670,8520,8520,8520,8520,0
20240112,170400,14740489670,8520,8520,8520,8520,0
20240112,170300,14740489670,8520,8520,8520,8520,0
20240112,170200,14740489670,8520,8520,8520,8520,0
20240112,170100,14740489670,8520,8520,8520,8520,0
20240112,170000,14740489670,8520,8520,8520,8520,19850
20240112,165900,14740489670,8520,8520,8520,8520,0
20240112,165800,14740489670,8520,8520,8520,8520,0
20240112,165700,14740489670,8520,8520,8520,8520,0
20240112,165600,14740489670,8520,8520,8520,8520,0
20240112,165500,14740489670,8520,8520,8520,8520,0
20240112,165400,14740489670,8520,8520,8520,8520,0
20240112,165300,14740489670,8520,8520,8520,8520,0
20240112,165200,14740489670,8520,8520,8520,8520,0
20240112,165100,14740489670,8520,8520,8520,8520,0
20240112,165000,14740489670,8520,8520,8520,8520,0
20240112,164900,14740489670,8520,8520,8520,8520,0
20240112,164800,14740489670,8520,8520,8520,8520,0
20240112,164700,14740489670,8520,8520,8520,8520,0
20240112,164600,14740489670,8520,8520,8520,8520,0
20240112,164500,14740489670,8520,8520,8520,8520,0
20240112,164400,14740489670,8520,8520,8520,8520,0
20240112,164300,14740489670,8520,8520,8520,8520,0
20240112,164200,14740489670,8520,8520,8520,8520,0
20240112,164100,14740489670,8520,8520,8520,8520,0
20240112,164000,14740489670,8520,8520,8520,8520,0
20240112,163900,14740489670,8520,8520,8520,8520,0
20240112,163800,14740489670,8520,8520,8520,8520,0
20240112,163700,14740489670,8520,8520,8520,8520,0
20240112,163600,14740489670,8520,8520,8520,8520,0
20240112,163500,14740489670,8520,8520,8520,8520,0
20240112,163400,14740489670,8520,8520,8520,8520,0
20240112,163300,14740489670,8520,8520,8520,8520,0
20240112,163200,14740489670,8520,8520,8520,8520,0
20240112,163100,14740489670,8520,8520,8520,8520,0
20240112,163000,14740489670,8520,8520,8520,8520,19850
20240112,162900,14740489670,8520,8520,8520,8520,0
20240112,162800,14740489670,8520,8520,8520,8520,0
20240112,162700,14740489670,8520,8520,8520,8520,0
20240112,162600,14740489670,8520,8520,8520,8520,0
20240112,162500,14740489670,8520,8520,8520,8520,0
20240112,162400,14740489670,8520,8520,8520,8520,0
20240112,162300,14740489670,8520,8520,8520,8520,0
20240112,162200,14740489670,8520,8520,8520,8520,0
20240112,162100,14740489670,8520,8520,8520,8520,0
20240112,162000,14740489670,8520,8520,8520,8520,0
20240112,161900,14740489670,8520,8520,8520,8520,0
20240112,161800,14740489670,8520,8520,8520,8520,0
20240112,161700,14740489670,8520,8520,8520,8520,0
20240112,161600,14740489670,8520,8520,8520,8520,0
20240112,161500,14740489670,8520,8520,8520,8520,0
20240112,161400,14740489670,8520,8520,8520,8520,0
20240112,161300,14740489670,8520,8520,8520,8520,0
20240112,161200,14740489670,8520,8520,8520,8520,0
20240112,161100,14740489670,8520,8520,8520,8520,0
20240112,161000,14740489670,8520,8520,8520,8520,0
20240112,160900,14740489670,8520,8520,8520,8520,0
20240112,160800,14740489670,8520,8520,8520,8520,0
20240112,160700,14740489670,8520,8520,8520,8520,0
20240112,160600,14740489670,8520,8520,8520,8520,0
20240112,160500,14740489670,8520,8520,8520,8520,0
20240112,160400,14740489670,8520,8520,8520,8520,0
20240112,160300,14740489670,8520,8520,8520,8520,0
20240112,160200,14740489670,8520,8520,8520,8520,0
20240112,160100,14740489670,8520,8520,8520,8520,0
20240112,160000,14740489670,8520,8520,8520,8520,19850
20240112,155900,14740489670,8520,8520,8520,8520,0
20240112,155800,14740489670,8520,8520,8520,8520,0
20240112,155700,14740489670,8520,8520,8520,8520,0
20240112,155600,14740489670,8520,8520,8520,8520,0
20240112,155500,14740489670,8520,8520,8520,8520,0
20240112,155400,14740489670,8520,8520,8520,8520,0
20240112,155300,14740489670,8520,8520,8520,8520,0
20240112,155200,14740489670,8520,8520,8520,8520,0
20240112,155100,14740489670,8520,8520,8520,8520,0
20240112,155000,14740489670,8520,8520,8520,8520,0
20240112,154900,14740489670,8520,8520,8520,8520,0
20240112,154800,14740489670,8520,8520,8520,8520,0
20240112,154700,14740489670,8520,8520,8520,8520,0
20240112,154600,14740489670,8520,8520,8520,8520,0
20240112,154500,14740489670,8520,8520,8520,8520,0
20240112,154400,14740489670,8520,8520,8520,8520,0
20240112,154300,14740489670,8520,8520,8520,8520,0
20240112,154200,14740489670,8520,8520,8520,8520,0
20240112,154100,14740489670,8520,8520,8520,8520,0
20240112,154000,14740489670,8520,8520,8520,8520,0
20240112,153900,14740489670,8520,8520,8520,8520,0
20240112,153800,14740489670,8520,8520,8520,8520,0
20240112,153700,14740489670,8520,8520,8520,8520,0
20240112,153600,14740489670,8520,8520,8520,8520,0
20240112,153500,14740489670,8520,8520,8520,8520,0
20240112,153400,14740489670,8520,8520,8520,8520,0
20240112,153300,14740489670,8520,8520,8520,8520,0
20240112,153200,14740489670,8520,8520,8520,8520,0
20240112,153100,14740489670,8520,8520,8520,8520,0
20240112,153000,14740489670,8520,8520,8520,8520,39700
20240112,152900,14571367670,8560,8560,8560,8560,0
20240112,152800,14571367670,8560,8560,8560,8560,0
20240112,152700,14571367670,8560,8560,8560,8560,0
20240112,152600,14571367670,8560,8560,8560,8560,0
20240112,152500,14571367670,8560,8560,8560,8560,0
20240112,152400,14571367670,8560,8560,8560,8560,0
20240112,152300,14571367670,8560,8560,8560,8560,0
20240112,152200,14571367670,8560,8560,8560,8560,0
20240112,152100,14571367670,8560,8560,8560,8560,0
20240112,152000,14571367670,8560,8560,8560,8560,0
20240112,151900,14571367670,8560,8560,8560,8550,3262
20240112,151800,14543466030,8550,8550,8560,8550,4747
20240112,151700,14502871980,8560,8570,8580,8550,3788
20240112,151600,14470438570,8580,8540,8580,8540,2794
20240112,151500,14446512430,8550,8550,8560,8540,2969
20240112,151400,14421141090,8550,8550,8570,8550,1433
20240112,151300,14408882650,8560,8560,8570,8550,4357
20240112,151200,14371581470,8560,8550,8560,8550,979
20240112,151100,14363205270,8560,8550,8560,8550,310
20240112,151000,14360552170,8560,8550,8570,8550,1591
20240112,150900,14346944950,8570,8560,8570,8530,1346
20240112,150800,14335418950,8560,8570,8570,8530,3249
20240112,150700,14307658320,8530,8540,8580,8530,6983
20240112,150600,14247826220,8520,8540,8540,8520,6034
20240112,150500,14196345970,8540,8550,8550,8540,2437
20240112,150400,14175532610,8550,8550,8550,8540,567
20240112,150300,14170686950,8550,8550,8550,8550,3813
20240112,150200,14138085800,8560,8560,8560,8550,583
20240112,150100,14133099260,8560,8570,8570,8560,1616
20240112,150000,14119266100,8570,8550,8570,8550,1415
20240112,145900,14107144780,8550,8530,8550,8530,805
20240112,145800,14100270030,8530,8520,8540,8520,903
20240112,145700,14092568660,8530,8530,8530,8520,401
20240112,145600,14089148680,8530,8540,8540,8520,610
20240112,145500,14083949830,8540,8540,8550,8520,487
20240112,145400,14079794570,8540,8530,8540,8530,642
20240112,145300,14074315710,8530,8560,8560,8530,711
20240112,145200,14068250230,8560,8530,8560,8520,2769
20240112,145100,14044630240,8530,8530,8560,8530,452
20240112,145000,14040774620,8530,8520,8570,8520,2864
20240112,144900,14016312780,8530,8520,8540,8520,795
20240112,144800,14009537830,8510,8510,8530,8500,9868
20240112,144700,13925554950,8510,8510,8520,8500,5348
20240112,144600,13880049190,8530,8530,8530,8510,746
20240112,144500,13873693020,8520,8510,8530,8510,651
20240112,144400,13868146830,8510,8500,8510,8500,3578
20240112,144300,13837717120,8500,8530,8530,8500,8439
20240112,144200,13765905180,8520,8540,8540,8520,1430
20240112,144100,13753718280,8530,8550,8550,8520,9
20240112,144000,13753641460,8550,8560,8560,8520,1636
20240112,143900,13739659630,8550,8530,8550,8520,2546
20240112,143800,13717931210,8530,8550,8550,8530,1310
20240112,143700,13706745960,8560,8570,8570,8550,429
20240112,143600,13703075390,8560,8550,8570,8550,1656
20240112,143500,13688892640,8560,8560,8560,8550,1078
20240112,143400,13679665640,8580,8580,8580,8560,685
20240112,143300,13673796590,8570,8580,8580,8570,755
20240112,143200,13667318800,8580,8560,8580,8560,325
20240112,143100,13664530800,8580,8590,8590,8580,81
20240112,143000,13663835020,8590,8570,8590,8560,632
20240112,142900,13658419730,8570,8570,8570,8560,1400
20240112,142800,13646425540,8570,8570,8580,8570,1116
20240112,142700,13636853990,8570,8570,8580,8570,1125
20240112,142600,13627209170,8570,8550,8570,8550,56
20240112,142500,13626729800,8560,8560,8570,8550,144
20240112,142400,13625497290,8570,8550,8570,8540,550
20240112,142300,13620792160,8550,8540,8550,8530,776
20240112,142200,13614160740,8540,8540,8540,8520,441
20240112,142100,13610397530,8520,8530,8530,8520,946
20240112,142000,13602334620,8530,8550,8550,8520,346
20240112,141900,13599379950,8550,8520,8550,8520,857
20240112,141800,13592069850,8520,8520,8530,8510,774
20240112,141700,13585475250,8520,8530,8530,8510,1433
20240112,141600,13573272890,8540,8520,8550,8520,105
20240112,141500,13572376620,8520,8520,8550,8520,2161
20240112,141400,13553959550,8520,8520,8540,8520,671
20240112,141300,13548231550,8520,8530,8540,8520,1521
20240112,141200,13535265330,8540,8530,8540,8530,1859
20240112,141100,13519407920,8540,8530,8540,8530,517
20240112,141000,13514997750,8530,8540,8550,8530,1013
20240112,140900,13506344670,8550,8550,8550,8540,1225
20240112,140800,13495880610,8550,8550,8550,8530,894
20240112,140700,13488243740,8540,8570,8570,8540,1431
20240112,140600,13476006140,8570,8570,8570,8550,810
20240112,140500,13469070640,8580,8580,8580,8570,823
20240112,140400,13462015900,8560,8530,8560,8530,490
20240112,140300,13457825250,8540,8540,8550,8540,685
20240112,140200,13451974450,8530,8520,8530,8520,1855
20240112,140100,13436158090,8530,8520,8530,8510,1739
20240112,140000,13421346900,8520,8520,8530,8520,2196
20240112,135900,13402636690,8530,8540,8540,8520,3241
20240112,135800,13375009740,8530,8540,8560,8530,1211
20240112,135700,13364668180,8560,8550,8560,8540,306
20240112,135600,13362053150,8560,8560,8560,8540,127
20240112,135500,13360968280,8540,8540,8560,8540,350
20240112,135400,13357978890,8540,8570,8570,8530,18154
20240112,135300,13202927250,8560,8560,8560,8550,875
20240112,135200,13195440150,8560,8560,8560,8550,788
20240112,135100,13188696520,8560,8550,8560,8550,1432
20240112,135000,13176443940,8550,8550,8560,8550,789
20240112,134900,13169696970,8550,8550,8550,8550,1465
20240112,134800,13157171220,8550,8550,8550,8540,418
20240112,134700,13153597350,8540,8550,8550,8540,1258
20240112,134600,13142849950,8550,8550,8550,8540,1193
20240112,134500,13132657090,8540,8550,8560,8540,953
20240112,134400,13124512790,8550,8560,8560,8540,2389
20240112,134300,13104083250,8560,8550,8560,8550,1008
20240112,134200,13095464290,8550,8560,8560,8550,743
20240112,134100,13089111620,8560,8540,8560,8540,541
20240112,134000,13084487540,8550,8540,8570,8530,7248
20240112,133900,13022522890,8540,8550,8550,8540,3732
20240112,133800,12990619910,8550,8570,8570,8550,3159
20240112,133700,12963609840,8550,8580,8580,8550,9089
20240112,133600,12885710190,8580,8600,8600,8580,1482
20240112,133500,12872985010,8600,8570,8600,8570,1521
20240112,133400,12859926200,8570,8580,8580,8570,4934
20240112,133300,12817617720,8580,8580,8590,8570,3792
20240112,133200,12785081250,8580,8620,8630,8580,7378
20240112,133100,12721606100,8620,8620,8630,8620,665
20240112,133000,12715873210,8620,8630,8630,8620,1284
20240112,132900,12704799380,8630,8630,8640,8630,159
20240112,132800,12703426310,8630,8630,8630,8620,255
20240112,132700,12701227270,8630,8630,8630,8630,174
20240112,132600,12699725650,8620,8640,8640,8620,1955
20240112,132500,12682858050,8640,8660,8660,8630,441
20240112,132400,12679046680,8650,8650,8660,8650,735
20240112,132300,12672685570,8640,8640,8660,8640,1178
20240112,132200,12662501790,8630,8640,8640,8610,1073
20240112,132100,12653255170,8620,8610,8650,8600,1899
20240112,132000,12636904410,8600,8620,8630,8600,1662
20240112,131900,12622590370,8630,8630,8630,8610,2077
20240112,131800,12604699310,8630,8640,8660,8630,408
20240112,131700,12601171100,8640,8660,8670,8630,1824
20240112,131600,12585406670,8640,8640,8640,8640,25
20240112,131500,12585190670,8630,8640,8670,8630,1502
20240112,131400,12572212940,8640,8610,8650,8610,1115
20240112,131300,12562601800,8610,8630,8640,8600,3360
20240112,131200,12533653100,8620,8620,8660,8620,959
20240112,131100,12525381430,8620,8670,8680,8600,11180
20240112,131000,12428952170,8680,8650,8700,8640,3084
20240112,130900,12402231380,8650,8690,8710,8650,9593
20240112,130800,12319059500,8690,8710,8720,8680,5868
20240112,130700,12268045230,8710,8710,8720,8710,3614
20240112,130600,12236546040,8710,8730,8740,8700,5145
20240112,130500,12191675550,8730,8760,8780,8730,5437
20240112,130400,12144067040,8770,8780,8800,8770,9143
20240112,130300,12063845060,8800,8790,8820,8730,32145
20240112,130200,11781092710,8800,8710,8840,8700,45502
20240112,130100,11381367000,8710,8690,8710,8670,4110
20240112,130000,11345645290,8670,8690,8690,8650,1931
20240112,125900,11328908730,8690,8700,8720,8660,6307
20240112,125800,11274063030,8720,8690,8730,8690,9475
20240112,125700,11191535150,8690,8650,8690,8650,2757
20240112,125600,11167626360,8650,8630,8650,8630,123
20240112,125500,11166562730,8630,8630,8650,8600,6899
20240112,125400,11107088000,8630,8630,8630,8620,3374
20240112,125300,11077994720,8630,8630,8630,8620,2729
20240112,125200,11054463680,8620,8650,8650,8620,3292
20240112,125100,11026045740,8650,8650,8660,8630,3667
20240112,125000,10994341600,8640,8680,8700,8640,2799
20240112,124900,10970090150,8680,8630,8720,8620,22226
20240112,124800,10777784510,8630,8700,8710,8610,10063
20240112,124700,10690829200,8710,8680,8720,8670,12146
20240112,124600,10585176180,8640,8570,8700,8570,15107
20240112,124500,10454610210,8570,8570,8580,8550,5515
20240112,124400,10407367260,8580,8550,8580,8540,1113
20240112,124300,10397844620,8550,8530,8550,8530,521
20240112,124200,10393397840,8530,8540,8540,8520,2519
20240112,124100,10371911390,8540,8530,8550,8530,455
20240112,124000,10368027150,8550,8530,8550,8530,1761
20240112,123900,10352994970,8530,8520,8530,8520,1622
20240112,123800,10339167780,8520,8510,8520,8510,1544
20240112,123700,10326025520,8510,8540,8540,8510,9471
20240112,123600,10245266820,8540,8560,8560,8530,4913
20240112,123500,10203296890,8560,8570,8570,8560,877
20240112,123400,10195789720,8570,8570,8590,8570,2214
20240112,123300,10176812740,8570,8600,8600,8570,206
20240112,123200,10175041680,8600,8600,8610,8570,1602
20240112,123100,10161282600,8600,8570,8610,8570,309
20240112,123000,10158627040,8580,8570,8580,8550,22241
20240112,122900,9968412890,8560,8600,8620,8560,23889
20240112,122800,9763787620,8610,8620,8620,8610,3218
20240112,122700,9736079500,8620,8610,8620,8610,1370
20240112,122600,9724280710,8620,8630,8630,8620,1512
20240112,122500,9711241440,8630,8660,8660,8630,450
20240112,122400,9707352430,8640,8640,8640,8640,15
20240112,122300,9707222830,8640,8650,8660,8640,1025
20240112,122200,9698357290,8650,8650,8660,8650,1457
20240112,122100,9685751410,8650,8670,8670,8650,1171
20240112,122000,9675614010,8670,8670,8670,8650,518
20240112,121900,9671123490,8670,8680,8680,8650,473
20240112,121800,9667028130,8650,8670,8680,8650,679
20240112,121700,9661149770,8660,8650,8690,8650,3094
20240112,121600,9634297820,8650,8680,8680,8640,1225
20240112,121500,9623695010,8680,8690,8690,8640,4841
20240112,121400,9581696330,8690,8640,8690,8640,4950
20240112,121300,9538748060,8640,8620,8650,8620,1458
20240112,121200,9526151620,8620,8620,8660,8620,4577
20240112,121100,9486615940,8630,8610,8630,8600,1053
20240112,121000,9477544490,8610,8580,8610,8580,2745
20240112,120900,9453945610,8580,8590,8590,8580,517
20240112,120800,9449504950,8590,8600,8600,8590,472
20240112,120700,9445450360,8600,8590,8600,8590,699
20240112,120600,9439445750,8580,8590,8590,8580,178
20240112,120500,9437918500,8580,8580,8580,8580,256
20240112,120400,9435722020,8580,8570,8590,8570,683
20240112,120300,9429861970,8580,8570,8590,8570,730
20240112,120200,9423596620,8570,8570,8580,8570,2108
20240112,120100,9405531050,8570,8590,8590,8570,190
20240112,120000,9403901130,8570,8590,8590,8570,111
20240112,115900,9402948660,8590,8570,8590,8570,2120
20240112,115800,9384758580,8570,8570,8580,8570,998
20240112,115700,9376205390,8580,8590,8590,8580,118
20240112,115600,9375192920,8580,8580,8580,8570,643
20240112,115500,9369679580,8560,8570,8580,8560,1640
20240112,115400,9355616690,8570,8580,8580,8570,234
20240112,115300,9353609020,8570,8550,8570,8540,1814
20240112,115200,9338097630,8550,8560,8560,8540,590
20240112,115100,9333053900,8560,8560,8570,8560,206
20240112,115000,9331290430,8560,8540,8560,8540,955
20240112,114900,9323123590,8540,8560,8560,8540,2301
20240112,114800,9303464690,8560,8570,8590,8550,273
20240112,114700,9301129890,8570,8570,8570,8560,327
20240112,114600,9298328870,8570,8580,8580,8550,4607
20240112,114500,9258918930,8580,8590,8590,8580,129
20240112,114400,9257811390,8590,8580,8590,8570,70
20240112,114300,9257210400,8580,8590,8590,8580,48
20240112,114200,9256798390,8570,8580,8580,8570,1021
20240112,114100,9248041700,8570,8570,8600,8570,641
20240112,114000,9242543090,8580,8600,8600,8580,1437
20240112,113900,9230212950,8590,8580,8600,8580,137
20240112,113800,9229034920,8580,8580,8600,8580,607
20240112,113700,9223824240,8580,8580,8600,8580,502
20240112,113600,9219512290,8590,8610,8610,8590,512
20240112,113500,9215113340,8610,8600,8610,8570,4283
20240112,113400,9178343930,8600,8600,8600,8590,379
20240112,113300,9175085090,8590,8590,8610,8590,273
20240112,113200,9172740000,8590,8610,8610,8590,994
20240112,113100,9164191910,8600,8600,8610,8600,190
20240112,113000,9162557790,8600,8590,8610,8580,3519
20240112,112900,9132315900,8580,8580,8590,8580,304
20240112,112800,9129706990,8590,8590,8590,8590,1609
20240112,112700,9115885680,8590,8600,8610,8590,1167
20240112,112600,9105849830,8610,8610,8620,8610,682
20240112,112500,9099975620,8610,8610,8610,8600,1093
20240112,112400,9090572020,8600,8620,8620,8590,2673
20240112,112300,9067570120,8610,8590,8610,8590,676
20240112,112200,9061755690,8600,8580,8600,8580,1323
20240112,112100,9050381080,8600,8620,8620,8580,1101
20240112,112000,9040913320,8620,8580,8630,8570,8255
20240112,111900,8969940600,8570,8540,8570,8540,1952
20240112,111800,8953247900,8540,8570,8570,8540,564
20240112,111700,8948426570,8550,8570,8570,8550,339
20240112,111600,8945526630,8560,8540,8560,8540,187
20240112,111500,8943927560,8540,8540,8580,8540,674
20240112,111400,8938168070,8540,8550,8550,8530,1427
20240112,111300,8925984070,8550,8560,8570,8550,3116
20240112,111200,8899312140,8570,8570,8580,8560,290
20240112,111100,8896826170,8580,8580,8590,8570,5290
20240112,111000,8851448920,8590,8580,8590,8570,2788
20240112,110900,8827515230,8590,8580,8590,8570,1389
20240112,110800,8815598170,8580,8580,8590,8570,2334
20240112,110700,8795571390,8580,8580,8590,8570,951
20240112,110600,8787409530,8570,8540,8590,8540,3981
20240112,110500,8753270190,8530,8500,8540,8500,4878
20240112,110400,8711744020,8530,8520,8540,8490,5052
20240112,110300,8668736230,8530,8520,8550,8520,2138
20240112,110200,8650472970,8490,8550,8590,8490,15208
20240112,110100,8520867580,8530,8520,8550,8520,1695
20240112,110000,8506414410,8520,8530,8540,8510,513
20240112,105900,8502040210,8540,8520,8540,8510,885
20240112,105800,8494498710,8510,8550,8550,8510,825
20240112,105700,8487454160,8550,8550,8560,8510,2825
20240112,105600,8463338240,8550,8550,8560,8550,944
20240112,105500,8455267020,8560,8540,8560,8540,3343
20240112,105400,8426703290,8540,8530,8540,8530,411
20240112,105300,8423195750,8540,8540,8540,8530,905
20240112,105200,8415468000,8540,8520,8540,8510,777
20240112,105100,8408842350,8520,8510,8520,8510,176
20240112,105000,8407344160,8510,8520,8520,8500,545
20240112,104900,8402707260,8520,8490,8520,8490,357
20240112,104800,8399674800,8500,8510,8510,8500,571
20240112,104700,8394821290,8500,8520,8520,8490,89
20240112,104600,8394065230,8490,8500,8520,8490,1087
20240112,104500,8384826950,8530,8530,8540,8470,5048
20240112,104400,8341863100,8530,8520,8540,8510,628
20240112,104300,8336510660,8510,8530,8540,8510,998
20240112,104200,8328001370,8540,8510,8550,8510,8886
20240112,104100,8252178640,8500,8490,8510,8450,3795
20240112,104000,8219954730,8490,8470,8490,8450,6719
20240112,103900,8163129160,8470,8470,8470,8450,1632
20240112,103800,8149322390,8460,8460,8470,8450,1641
20240112,103700,8135449260,8460,8450,8470,8450,502
20240112,103600,8131205790,8470,8450,8470,8440,4167
20240112,103500,8096009290,8440,8480,8480,8440,17720
20240112,103400,7946142360,8480,8480,8500,8480,5429
20240112,103300,7900097510,8490,8490,8490,8480,1893
20240112,103200,7884028550,8490,8490,8490,8480,694
20240112,103100,7878138260,8490,8490,8490,8480,2998
20240112,103000,7852710090,8490,8480,8500,8480,1883
20240112,102900,7836728860,8480,8490,8500,8480,7566
20240112,102800,7772522770,8490,8500,8510,8490,6832
20240112,102700,7714459810,8510,8510,8520,8510,701
20240112,102600,7708494260,8510,8510,8510,8500,3055
20240112,102500,7682521950,8500,8510,8520,8500,1152
20240112,102400,7672720200,8520,8510,8530,8500,768
20240112,102300,7666181710,8510,8500,8510,8490,1010
20240112,102200,7657598930,8490,8500,8500,8490,1433
20240112,102100,7645428900,8490,8500,8500,8490,1942
20240112,102000,7628931200,8500,8500,8510,8490,2187
20240112,101900,7610356160,8500,8500,8510,8490,1901
20240112,101800,7594202130,8500,8510,8510,8490,9014
20240112,101700,7517571030,8530,8530,8530,8500,7794
20240112,101600,7451143020,8530,8510,8530,8510,508
20240112,101500,7446816750,8530,8540,8540,8510,2799
20240112,101400,7422975980,8530,8540,8540,8520,1198
20240112,101300,7412751490,8530,8530,8540,8530,743
20240112,101200,7406412970,8530,8540,8540,8520,4036
20240112,101100,7372003030,8540,8520,8550,8500,12210
20240112,101000,7268011680,8520,8510,8520,8500,1928
20240112,100900,7251620110,8500,8510,8520,8500,3139
20240112,100800,7224918380,8520,8500,8520,8500,878
20240112,100700,7217450760,8520,8500,8520,8480,6121
20240112,100600,7165465370,8500,8500,8520,8500,1972
20240112,100500,7148702220,8500,8520,8550,8490,6899
20240112,100400,7090069750,8520,8560,8560,8510,7099
20240112,100300,7029578070,8560,8540,8570,8540,2369
20240112,100200,7009317170,8540,8580,8580,8540,1464
20240112,100100,6996794170,8580,8550,8590,8530,4751
20240112,100000,6956115760,8550,8530,8550,8520,3106
20240112,095900,6929634240,8530,8510,8530,8510,2666
20240112,095800,6906905840,8510,8540,8560,8510,3271
20240112,095700,6879008320,8560,8540,8560,8540,4870
20240112,095600,6837358080,8540,8510,8540,8510,6072
20240112,095500,6785569800,8510,8500,8520,8490,4416
20240112,095400,6748012540,8490,8490,8500,8480,4887
20240112,095300,6706524810,8490,8480,8490,8480,4262
20240112,095200,6670377700,8480,8500,8500,8480,4896
20240112,095100,6628804710,8500,8510,8510,8500,5589
20240112,095000,6581259590,8510,8520,8520,8510,2685
20240112,094900,6558403400,8520,8530,8540,8510,3201
20240112,094800,6531111010,8530,8540,8550,8530,4020
20240112,094700,6496771130,8540,8540,8550,8540,6904
20240112,094600,6437783610,8540,8520,8550,8500,7849
20240112,094500,6370850620,8520,8490,8520,8480,14981
20240112,094400,6243460550,8490,8490,8500,8470,9353
20240112,094300,6164103280,8480,8510,8520,8480,20475
20240112,094200,5990040970,8510,8530,8530,8510,9774
20240112,094100,5906821620,8530,8530,8550,8520,11183
20240112,094000,5811394180,8530,8510,8540,8500,13489
20240112,093900,5696506650,8510,8520,8540,8500,10321
20240112,093800,5608592540,8530,8580,8580,8500,52447
20240112,093700,5162027780,8570,8600,8600,8550,23959
20240112,093600,4956670320,8600,8640,8640,8600,26233
20240112,093500,4730845150,8630,8660,8680,8630,16791
20240112,093400,4585799180,8660,8660,8680,8650,4030
20240112,093300,4550896400,8650,8670,8670,8630,11592
20240112,093200,4450629620,8680,8690,8700,8660,4393
20240112,093100,4412483140,8690,8660,8690,8620,20082
20240112,093000,4238925970,8670,8740,8740,8660,50621
20240112,092900,3798443250,8730,8790,8790,8730,2859
20240112,092800,3773446610,8800,8740,8800,8730,8097
20240112,092700,3702607190,8750,8750,8750,8740,5907
20240112,092600,3650978860,8750,8750,8770,8740,4095
20240112,092500,3615164200,8750,8760,8780,8740,6426
20240112,092400,3558929580,8770,8750,8780,8750,1948
20240112,092300,3541849110,8740,8780,8800,8740,16815
20240112,092200,3394569590,8780,8800,8810,8780,4131
20240112,092100,3358232660,8800,8770,8810,8770,2940
20240112,092000,3332402380,8770,8760,8780,8750,12469
20240112,091900,3223159840,8760,8800,8800,8760,13400
20240112,091800,3105513070,8790,8790,8810,8790,12813
20240112,091700,2992846750,8800,8800,8830,8790,4855
20240112,091600,2950119110,8840,8800,8850,8790,14120
20240112,091500,2825844440,8810,8830,8870,8800,8313
20240112,091400,2752586800,8830,8860,8870,8800,15394
20240112,091300,2616610780,8870,8880,8910,8870,10947
20240112,091200,2519390330,8880,8960,8960,8880,18918
20240112,091100,2350565890,8960,8950,8970,8920,11083
20240112,091000,2251424400,8950,8930,8960,8900,10911
20240112,090900,2154002020,8920,8880,8920,8880,12066
20240112,090800,2046659790,8900,8950,8950,8880,17569
20240112,090700,1890129410,8970,8930,8990,8900,21867
20240112,090600,1694903830,8930,8800,8960,8790,20738
20240112,090500,1511460370,8800,8780,8870,8750,16444
20240112,090400,1366424790,8780,8720,8800,8700,28405
20240112,090300,1118696340,8710,8780,8800,8710,27268
20240112,090200,880184210,8770,8820,8870,8720,33153
20240112,090100,589087360,8810,8780,8910,8770,14214
20240112,090000,463985530,8810,8870,8930,8750,51004