stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,193000,74894747370,8950,8950,8950,8950,54445
20240110,192900,74894747370,8950,8950,8950,8950,0
20240110,192800,74894747370,8950,8950,8950,8950,0
20240110,192700,74894747370,8950,8950,8950,8950,0
20240110,192600,74894747370,8950,8950,8950,8950,0
20240110,192500,74894747370,8950,8950,8950,8950,0
20240110,192400,74894747370,8950,8950,8950,8950,0
20240110,192300,74894747370,8950,8950,8950,8950,0
20240110,192200,74894747370,8950,8950,8950,8950,0
20240110,192100,74894747370,8950,8950,8950,8950,0
20240110,192000,74894747370,8950,8950,8950,8950,0
20240110,191900,74894747370,8950,8950,8950,8950,0
20240110,191800,74894747370,8950,8950,8950,8950,0
20240110,191700,74894747370,8950,8950,8950,8950,0
20240110,191600,74894747370,8950,8950,8950,8950,0
20240110,191500,74894747370,8950,8950,8950,8950,0
20240110,191400,74894747370,8950,8950,8950,8950,0
20240110,191300,74894747370,8950,8950,8950,8950,0
20240110,191200,74894747370,8950,8950,8950,8950,0
20240110,191100,74894747370,8950,8950,8950,8950,0
20240110,191000,74894747370,8950,8950,8950,8950,0
20240110,190900,74894747370,8950,8950,8950,8950,0
20240110,190800,74894747370,8950,8950,8950,8950,0
20240110,190700,74894747370,8950,8950,8950,8950,0
20240110,190600,74894747370,8950,8950,8950,8950,0
20240110,190500,74894747370,8950,8950,8950,8950,0
20240110,190400,74894747370,8950,8950,8950,8950,0
20240110,190300,74894747370,8950,8950,8950,8950,0
20240110,190200,74894747370,8950,8950,8950,8950,0
20240110,190100,74894747370,8950,8950,8950,8950,0
20240110,190000,74894747370,8950,8950,8950,8950,54445
20240110,185900,74894747370,8950,8950,8950,8950,0
20240110,185800,74894747370,8950,8950,8950,8950,0
20240110,185700,74894747370,8950,8950,8950,8950,0
20240110,185600,74894747370,8950,8950,8950,8950,0
20240110,185500,74894747370,8950,8950,8950,8950,0
20240110,185400,74894747370,8950,8950,8950,8950,0
20240110,185300,74894747370,8950,8950,8950,8950,0
20240110,185200,74894747370,8950,8950,8950,8950,0
20240110,185100,74894747370,8950,8950,8950,8950,0
20240110,185000,74894747370,8950,8950,8950,8950,0
20240110,184900,74894747370,8950,8950,8950,8950,0
20240110,184800,74894747370,8950,8950,8950,8950,0
20240110,184700,74894747370,8950,8950,8950,8950,0
20240110,184600,74894747370,8950,8950,8950,8950,0
20240110,184500,74894747370,8950,8950,8950,8950,0
20240110,184400,74894747370,8950,8950,8950,8950,0
20240110,184300,74894747370,8950,8950,8950,8950,0
20240110,184200,74894747370,8950,8950,8950,8950,0
20240110,184100,74894747370,8950,8950,8950,8950,0
20240110,184000,74894747370,8950,8950,8950,8950,0
20240110,183900,74894747370,8950,8950,8950,8950,0
20240110,183800,74894747370,8950,8950,8950,8950,0
20240110,183700,74894747370,8950,8950,8950,8950,0
20240110,183600,74894747370,8950,8950,8950,8950,0
20240110,183500,74894747370,8950,8950,8950,8950,0
20240110,183400,74894747370,8950,8950,8950,8950,0
20240110,183300,74894747370,8950,8950,8950,8950,0
20240110,183200,74894747370,8950,8950,8950,8950,0
20240110,183100,74894747370,8950,8950,8950,8950,0
20240110,183000,74894747370,8950,8950,8950,8950,54445
20240110,182900,74894747370,8950,8950,8950,8950,0
20240110,182800,74894747370,8950,8950,8950,8950,0
20240110,182700,74894747370,8950,8950,8950,8950,0
20240110,182600,74894747370,8950,8950,8950,8950,0
20240110,182500,74894747370,8950,8950,8950,8950,0
20240110,182400,74894747370,8950,8950,8950,8950,0
20240110,182300,74894747370,8950,8950,8950,8950,0
20240110,182200,74894747370,8950,8950,8950,8950,0
20240110,182100,74894747370,8950,8950,8950,8950,0
20240110,182000,74894747370,8950,8950,8950,8950,0
20240110,181900,74894747370,8950,8950,8950,8950,0
20240110,181800,74894747370,8950,8950,8950,8950,0
20240110,181700,74894747370,8950,8950,8950,8950,0
20240110,181600,74894747370,8950,8950,8950,8950,0
20240110,181500,74894747370,8950,8950,8950,8950,0
20240110,181400,74894747370,8950,8950,8950,8950,0
20240110,181300,74894747370,8950,8950,8950,8950,0
20240110,181200,74894747370,8950,8950,8950,8950,0
20240110,181100,74894747370,8950,8950,8950,8950,0
20240110,181000,74894747370,8950,8950,8950,8950,0
20240110,180900,74894747370,8950,8950,8950,8950,0
20240110,180800,74894747370,8950,8950,8950,8950,0
20240110,180700,74894747370,8950,8950,8950,8950,0
20240110,180600,74894747370,8950,8950,8950,8950,0
20240110,180500,74894747370,8950,8950,8950,8950,0
20240110,180400,74894747370,8950,8950,8950,8950,0
20240110,180300,74894747370,8950,8950,8950,8950,0
20240110,180200,74894747370,8950,8950,8950,8950,0
20240110,180100,74894747370,8950,8950,8950,8950,0
20240110,180000,74894747370,8950,8950,8950,8950,54445
20240110,175900,74894747370,8950,8950,8950,8950,0
20240110,175800,74894747370,8950,8950,8950,8950,0
20240110,175700,74894747370,8950,8950,8950,8950,0
20240110,175600,74894747370,8950,8950,8950,8950,0
20240110,175500,74894747370,8950,8950,8950,8950,0
20240110,175400,74894747370,8950,8950,8950,8950,0
20240110,175300,74894747370,8950,8950,8950,8950,0
20240110,175200,74894747370,8950,8950,8950,8950,0
20240110,175100,74894747370,8950,8950,8950,8950,0
20240110,175000,74894747370,8950,8950,8950,8950,0
20240110,174900,74894747370,8950,8950,8950,8950,0
20240110,174800,74894747370,8950,8950,8950,8950,0
20240110,174700,74894747370,8950,8950,8950,8950,0
20240110,174600,74894747370,8950,8950,8950,8950,0
20240110,174500,74894747370,8950,8950,8950,8950,0
20240110,174400,74894747370,8950,8950,8950,8950,0
20240110,174300,74894747370,8950,8950,8950,8950,0
20240110,174200,74894747370,8950,8950,8950,8950,0
20240110,174100,74894747370,8950,8950,8950,8950,0
20240110,174000,74894747370,8950,8950,8950,8950,0
20240110,173900,74894747370,8950,8950,8950,8950,0
20240110,173800,74894747370,8950,8950,8950,8950,0
20240110,173700,74894747370,8950,8950,8950,8950,0
20240110,173600,74894747370,8950,8950,8950,8950,0
20240110,173500,74894747370,8950,8950,8950,8950,0
20240110,173400,74894747370,8950,8950,8950,8950,0
20240110,173300,74894747370,8950,8950,8950,8950,0
20240110,173200,74894747370,8950,8950,8950,8950,0
20240110,173100,74894747370,8950,8950,8950,8950,0
20240110,173000,74894747370,8950,8950,8950,8950,54445
20240110,172900,74894747370,8950,8950,8950,8950,0
20240110,172800,74894747370,8950,8950,8950,8950,0
20240110,172700,74894747370,8950,8950,8950,8950,0
20240110,172600,74894747370,8950,8950,8950,8950,0
20240110,172500,74894747370,8950,8950,8950,8950,0
20240110,172400,74894747370,8950,8950,8950,8950,0
20240110,172300,74894747370,8950,8950,8950,8950,0
20240110,172200,74894747370,8950,8950,8950,8950,0
20240110,172100,74894747370,8950,8950,8950,8950,0
20240110,172000,74894747370,8950,8950,8950,8950,0
20240110,171900,74894747370,8950,8950,8950,8950,0
20240110,171800,74894747370,8950,8950,8950,8950,0
20240110,171700,74894747370,8950,8950,8950,8950,0
20240110,171600,74894747370,8950,8950,8950,8950,0
20240110,171500,74894747370,8950,8950,8950,8950,0
20240110,171400,74894747370,8950,8950,8950,8950,0
20240110,171300,74894747370,8950,8950,8950,8950,0
20240110,171200,74894747370,8950,8950,8950,8950,0
20240110,171100,74894747370,8950,8950,8950,8950,0
20240110,171000,74894747370,8950,8950,8950,8950,0
20240110,170900,74894747370,8950,8950,8950,8950,0
20240110,170800,74894747370,8950,8950,8950,8950,0
20240110,170700,74894747370,8950,8950,8950,8950,0
20240110,170600,74894747370,8950,8950,8950,8950,0
20240110,170500,74894747370,8950,8950,8950,8950,0
20240110,170400,74894747370,8950,8950,8950,8950,0
20240110,170300,74894747370,8950,8950,8950,8950,0
20240110,170200,74894747370,8950,8950,8950,8950,0
20240110,170100,74894747370,8950,8950,8950,8950,0
20240110,170000,74894747370,8950,8950,8950,8950,54445
20240110,165900,74894747370,8950,8950,8950,8950,0
20240110,165800,74894747370,8950,8950,8950,8950,0
20240110,165700,74894747370,8950,8950,8950,8950,0
20240110,165600,74894747370,8950,8950,8950,8950,0
20240110,165500,74894747370,8950,8950,8950,8950,0
20240110,165400,74894747370,8950,8950,8950,8950,0
20240110,165300,74894747370,8950,8950,8950,8950,0
20240110,165200,74894747370,8950,8950,8950,8950,0
20240110,165100,74894747370,8950,8950,8950,8950,0
20240110,165000,74894747370,8950,8950,8950,8950,0
20240110,164900,74894747370,8950,8950,8950,8950,0
20240110,164800,74894747370,8950,8950,8950,8950,0
20240110,164700,74894747370,8950,8950,8950,8950,0
20240110,164600,74894747370,8950,8950,8950,8950,0
20240110,164500,74894747370,8950,8950,8950,8950,0
20240110,164400,74894747370,8950,8950,8950,8950,0
20240110,164300,74894747370,8950,8950,8950,8950,0
20240110,164200,74894747370,8950,8950,8950,8950,0
20240110,164100,74894747370,8950,8950,8950,8950,0
20240110,164000,74894747370,8950,8950,8950,8950,0
20240110,163900,74894747370,8950,8950,8950,8950,0
20240110,163800,74894747370,8950,8950,8950,8950,0
20240110,163700,74894747370,8950,8950,8950,8950,0
20240110,163600,74894747370,8950,8950,8950,8950,0
20240110,163500,74894747370,8950,8950,8950,8950,0
20240110,163400,74894747370,8950,8950,8950,8950,0
20240110,163300,74894747370,8950,8950,8950,8950,0
20240110,163200,74894747370,8950,8950,8950,8950,0
20240110,163100,74894747370,8950,8950,8950,8950,0
20240110,163000,74894747370,8950,8950,8950,8950,54445
20240110,162900,74894747370,8950,8950,8950,8950,0
20240110,162800,74894747370,8950,8950,8950,8950,0
20240110,162700,74894747370,8950,8950,8950,8950,0
20240110,162600,74894747370,8950,8950,8950,8950,0
20240110,162500,74894747370,8950,8950,8950,8950,0
20240110,162400,74894747370,8950,8950,8950,8950,0
20240110,162300,74894747370,8950,8950,8950,8950,0
20240110,162200,74894747370,8950,8950,8950,8950,0
20240110,162100,74894747370,8950,8950,8950,8950,0
20240110,162000,74894747370,8950,8950,8950,8950,0
20240110,161900,74894747370,8950,8950,8950,8950,0
20240110,161800,74894747370,8950,8950,8950,8950,0
20240110,161700,74894747370,8950,8950,8950,8950,0
20240110,161600,74894747370,8950,8950,8950,8950,0
20240110,161500,74894747370,8950,8950,8950,8950,0
20240110,161400,74894747370,8950,8950,8950,8950,0
20240110,161300,74894747370,8950,8950,8950,8950,0
20240110,161200,74894747370,8950,8950,8950,8950,0
20240110,161100,74894747370,8950,8950,8950,8950,0
20240110,161000,74894747370,8950,8950,8950,8950,0
20240110,160900,74894747370,8950,8950,8950,8950,0
20240110,160800,74894747370,8950,8950,8950,8950,0
20240110,160700,74894747370,8950,8950,8950,8950,0
20240110,160600,74894747370,8950,8950,8950,8950,0
20240110,160500,74894747370,8950,8950,8950,8950,0
20240110,160400,74894747370,8950,8950,8950,8950,0
20240110,160300,74894747370,8950,8950,8950,8950,0
20240110,160200,74894747370,8950,8950,8950,8950,0
20240110,160100,74894747370,8950,8950,8950,8950,0
20240110,160000,74894747370,8950,8950,8950,8950,54445
20240110,155900,74894747370,8950,8950,8950,8950,0
20240110,155800,74894747370,8950,8950,8950,8950,0
20240110,155700,74894747370,8950,8950,8950,8950,0
20240110,155600,74894747370,8950,8950,8950,8950,0
20240110,155500,74894747370,8950,8950,8950,8950,0
20240110,155400,74894747370,8950,8950,8950,8950,0
20240110,155300,74894747370,8950,8950,8950,8950,0
20240110,155200,74894747370,8950,8950,8950,8950,0
20240110,155100,74894747370,8950,8950,8950,8950,0
20240110,155000,74894747370,8950,8950,8950,8950,0
20240110,154900,74894747370,8950,8950,8950,8950,0
20240110,154800,74894747370,8950,8950,8950,8950,0
20240110,154700,74894747370,8950,8950,8950,8950,0
20240110,154600,74894747370,8950,8950,8950,8950,0
20240110,154500,74894747370,8950,8950,8950,8950,0
20240110,154400,74894747370,8950,8950,8950,8950,0
20240110,154300,74894747370,8950,8950,8950,8950,0
20240110,154200,74894747370,8950,8950,8950,8950,0
20240110,154100,74894747370,8950,8950,8950,8950,0
20240110,154000,74894747370,8950,8950,8950,8950,0
20240110,153900,74894747370,8950,8950,8950,8950,0
20240110,153800,74894747370,8950,8950,8950,8950,0
20240110,153700,74894747370,8950,8950,8950,8950,0
20240110,153600,74894747370,8950,8950,8950,8950,0
20240110,153500,74894747370,8950,8950,8950,8950,0
20240110,153400,74894747370,8950,8950,8950,8950,0
20240110,153300,74894747370,8950,8950,8950,8950,0
20240110,153200,74894747370,8950,8950,8950,8950,0
20240110,153100,74894747370,8950,8950,8950,8950,0
20240110,153000,74894747370,8950,8950,8950,8950,108890
20240110,152900,74407464620,8980,8980,8980,8980,0
20240110,152800,74407464620,8980,8980,8980,8980,0
20240110,152700,74407464620,8980,8980,8980,8980,0
20240110,152600,74407464620,8980,8980,8980,8980,0
20240110,152500,74407464620,8980,8980,8980,8980,0
20240110,152400,74407464620,8980,8980,8980,8980,0
20240110,152300,74407464620,8980,8980,8980,8980,0
20240110,152200,74407464620,8980,8980,8980,8980,0
20240110,152100,74407464620,8980,8980,8980,8980,0
20240110,152000,74407464620,8980,8980,8980,8980,0
20240110,151900,74407464620,8980,9000,9010,8950,15191
20240110,151800,74270932620,9000,8980,9020,8970,15733
20240110,151700,74129391860,8980,9030,9030,8980,11366
20240110,151600,74027058470,9020,9060,9060,9010,10604
20240110,151500,73931303260,9060,9050,9070,9040,7040
20240110,151400,73867569930,9050,9070,9070,9040,4443
20240110,151300,73827313980,9060,9050,9080,9040,5606
20240110,151200,73776529740,9050,9080,9090,9040,13438
20240110,151100,73654659770,9070,9080,9090,9060,3787
20240110,151000,73620286970,9080,9070,9090,9060,5512
20240110,150900,73570268510,9070,9080,9080,9060,9975
20240110,150800,73479784750,9080,9100,9100,9070,9068
20240110,150700,73397449580,9090,9080,9110,9060,17370
20240110,150600,73239564290,9080,9090,9110,9070,20848
20240110,150500,73050115240,9100,9010,9130,9000,35566
20240110,150400,72727582470,9010,8930,9010,8910,13116
20240110,150300,72610121340,8930,8950,8950,8920,4862
20240110,150200,72566685550,8950,8920,8950,8910,10030
20240110,150100,72477087620,8910,8890,8910,8880,7440
20240110,150000,72410944450,8920,8890,8920,8880,5655
20240110,145900,72360598110,8910,8910,8920,8880,2694
20240110,145800,72336613880,8920,8930,8930,8920,4954
20240110,145700,72292395010,8930,8950,8950,8930,3936
20240110,145600,72257215740,8950,8940,8980,8940,7288
20240110,145500,72191989390,8930,8900,8940,8890,5188
20240110,145400,72145715060,8910,8930,8930,8910,2016
20240110,145300,72127745520,8930,8940,8950,8930,2050
20240110,145200,72109428600,8940,8890,8940,8880,6055
20240110,145100,72055510470,8890,8920,8920,8860,2174
20240110,145000,72036175430,8850,8940,8950,8850,9965
20240110,144900,71947503940,8940,8940,8940,8920,1058
20240110,144800,71938052240,8940,8890,8950,8880,7711
20240110,144700,71869338370,8890,8890,8900,8880,1857
20240110,144600,71852830040,8890,8860,8890,8830,4061
20240110,144500,71816836250,8850,8840,8870,8830,5791
20240110,144400,71765576630,8830,8880,8880,8830,2704
20240110,144300,71741664700,8880,8900,8920,8850,4039
20240110,144200,71705727230,8900,8830,8900,8830,4042
20240110,144100,71669886520,8860,8820,8870,8810,4639
20240110,144000,71628899570,8840,8870,8880,8820,23499
20240110,143900,71420945710,8880,8870,8930,8860,3994
20240110,143800,71385500080,8930,8890,8940,8870,6090
20240110,143700,71331342010,8890,8900,8920,8880,4282
20240110,143600,71293256250,8890,8870,8890,8850,5467
20240110,143500,71244769200,8840,8880,8880,8840,13036
20240110,143400,71129299540,8880,8910,8930,8880,6781
20240110,143300,71068912120,8900,8930,8940,8890,7704
20240110,143200,71000180420,8940,8970,8990,8930,3755
20240110,143100,70966558010,8970,8910,8980,8910,5739
20240110,143000,70915272630,8960,8940,8960,8850,22180
20240110,142900,70717792960,8960,8990,9000,8930,19021
20240110,142800,70547361060,8980,9010,9010,8980,6598
20240110,142700,70488029900,9000,9020,9020,9000,4003
20240110,142600,70451959310,9020,9050,9060,9010,5266
20240110,142500,70404397170,9050,9070,9080,9030,5803
20240110,142400,70351907410,9080,9100,9100,9050,5568
20240110,142300,70301393590,9100,9110,9120,9100,17683
20240110,142200,70140276880,9110,9080,9120,9080,23998
20240110,142100,69921843320,9080,9030,9080,9020,16036
20240110,142000,69776607490,9020,9020,9030,9010,2460
20240110,141900,69754418780,9010,9010,9030,9000,6440
20240110,141800,69696361400,9020,9020,9030,9010,3880
20240110,141700,69661383040,9010,9010,9020,9000,5291
20240110,141600,69613708310,9010,9030,9040,9010,2666
20240110,141500,69589656980,9030,9030,9040,9020,3083
20240110,141400,69561822860,9040,9030,9040,9020,1144
20240110,141300,69551496480,9030,9020,9050,9020,6941
20240110,141200,69488794830,9020,9020,9030,8970,5970
20240110,141100,69435101800,9010,9000,9030,8990,7876
20240110,141000,69364071680,9000,8970,9000,8970,8152
20240110,140900,69290878330,8960,8970,8980,8930,13622
20240110,140800,69168836890,8980,9000,9000,8980,13435
20240110,140700,69048059930,9000,9000,9010,9000,5229
20240110,140600,69000971120,9010,9000,9010,8990,7953
20240110,140500,68929388930,9000,9030,9030,9000,1983
20240110,140400,68911505430,9030,9020,9030,9010,4355
20240110,140300,68872216660,9020,9020,9050,9010,5427
20240110,140200,68823202530,9020,9000,9020,9000,2161
20240110,140100,68803748510,9010,9030,9040,9000,4789
20240110,140000,68760603930,9030,9030,9050,9020,5776
20240110,135900,68708378910,9030,9030,9040,9020,4927
20240110,135800,68663869530,9030,9050,9050,9000,6952
20240110,135700,68601026520,9040,8990,9050,8990,17619
20240110,135600,68442240400,8990,9010,9020,8980,3173
20240110,135500,68413699480,9020,9010,9020,9000,1832
20240110,135400,68397200170,9010,9050,9050,9000,3608
20240110,135300,68364650210,9050,9010,9060,9000,19677
20240110,135200,68186803110,9010,8970,9010,8970,7090
20240110,135100,68123043710,8970,8940,8970,8940,7551
20240110,135000,68055456900,8950,8950,8950,8930,5053
20240110,134900,68010289580,8950,8970,9000,8950,4121
20240110,134800,67973328470,9000,9010,9020,8970,4614
20240110,134700,67931872130,9000,8980,9040,8980,17635
20240110,134600,67772947580,8980,8970,8980,8960,5850
20240110,134500,67720436760,8970,8920,8980,8920,6361
20240110,134400,67663578380,8920,8910,8920,8890,5665
20240110,134300,67613126340,8900,8870,8910,8870,8058
20240110,134200,67541453610,8870,8840,8870,8840,2621
20240110,134100,67518222440,8840,8850,8860,8840,1353
20240110,134000,67506254700,8840,8860,8870,8840,4431
20240110,133900,67467042190,8850,8870,8870,8840,5413
20240110,133800,67419118460,8870,8800,8870,8780,8853
20240110,133700,67341055790,8780,8780,8820,8770,9557
20240110,133600,67257057920,8780,8800,8820,8780,35209
20240110,133500,66947237980,8810,8820,8840,8800,7422
20240110,133400,66881840350,8820,8840,8840,8810,1473
20240110,133300,66868849200,8830,8830,8840,8810,4086
20240110,133200,66832782200,8820,8800,8830,8800,5696
20240110,133100,66782593170,8800,8800,8820,8800,7610
20240110,133000,66715592400,8800,8860,8870,8800,16186
20240110,132900,66572846730,8870,8870,8880,8860,2107
20240110,132800,66554169660,8880,8860,8880,8850,1613
20240110,132700,66539863770,8860,8870,8870,8840,3211
20240110,132600,66511436740,8860,8860,8880,8860,536
20240110,132500,66506685620,8860,8870,8870,8850,2540
20240110,132400,66484179790,8850,8870,8870,8830,2502
20240110,132300,66462035210,8840,8870,8870,8840,4347
20240110,132200,66423549350,8880,8890,8890,8870,1852
20240110,132100,66407102290,8890,8900,8900,8880,4425
20240110,132000,66367759680,8900,8890,8900,8880,1275
20240110,131900,66356423520,8900,8900,8910,8890,1904
20240110,131800,66339478490,8890,8880,8900,8880,3364
20240110,131700,66309576460,8880,8900,8910,8880,4247
20240110,131600,66271788820,8900,8850,8910,8840,6628
20240110,131500,66212940160,8840,8840,8850,8840,961
20240110,131400,66204441110,8840,8860,8860,8840,2553
20240110,131300,66181857440,8860,8860,8860,8850,3439
20240110,131200,66151410750,8860,8830,8860,8830,2504
20240110,131100,66129266750,8820,8820,8830,8820,1014
20240110,131000,66120321360,8820,8830,8830,8810,4532
20240110,130900,66080364940,8820,8810,8830,8810,676
20240110,130800,66074402490,8810,8800,8810,8790,5768
20240110,130700,66023622970,8790,8810,8810,8790,4208
20240110,130600,65986597260,8800,8800,8810,8800,2071
20240110,130500,65968372360,8800,8800,8820,8800,14680
20240110,130400,65838987430,8800,8810,8820,8790,4600
20240110,130300,65798451310,8820,8840,8840,8800,1470
20240110,130200,65785499360,8840,8800,8840,8780,4999
20240110,130100,65741544050,8780,8800,8810,8780,6455
20240110,130000,65684816220,8790,8810,8810,8790,4981
20240110,125900,65640983420,8810,8850,8860,8800,8181
20240110,125800,65568900360,8860,8830,8860,8830,4465
20240110,125700,65529426000,8840,8840,8850,8820,1681
20240110,125600,65514581940,8840,8830,8850,8820,1073
20240110,125500,65505104460,8840,8810,8840,8780,7657
20240110,125400,65437646040,8800,8860,8870,8800,5108
20240110,125300,65392500570,8860,8840,8860,8820,3367
20240110,125200,65362756880,8840,8830,8840,8820,5949
20240110,125100,65310222610,8820,8770,8820,8770,7680
20240110,125000,65242617780,8800,8800,8810,8750,18379
20240110,124900,65081349960,8800,8800,8820,8770,12279
20240110,124800,64973350380,8800,8830,8840,8800,10335
20240110,124700,64882272690,8830,8830,8850,8810,14811
20240110,124600,64751661080,8830,8860,8870,8820,16788
20240110,124500,64603131780,8870,8890,8890,8860,8472
20240110,124400,64527960210,8890,8900,8920,8890,6514
20240110,124300,64469982640,8900,8920,8920,8890,4688
20240110,124200,64428246320,8920,8950,8970,8910,2468
20240110,124100,64406192140,8960,8970,8990,8960,2727
20240110,124000,64381751320,8970,9000,9000,8960,4809
20240110,123900,64338528370,9000,8970,9000,8960,2938
20240110,123800,64312143720,8970,8930,8980,8930,6117
20240110,123700,64257394860,8930,8940,8940,8930,1485
20240110,123600,64244129020,8940,8960,8960,8920,3574
20240110,123500,64212173370,8950,8890,8960,8880,10137
20240110,123400,64121847670,8890,8910,8910,8890,2377
20240110,123300,64100693700,8920,8920,8920,8900,3251
20240110,123200,64071719460,8900,8870,8930,8870,7388
20240110,123100,64006069360,8880,8850,8890,8850,5291
20240110,123000,63959148360,8850,8870,8880,8850,9736
20240110,122900,63872947030,8860,8880,8910,8860,16770
20240110,122800,63724243830,8880,8910,8920,8880,20549
20240110,122700,63541349900,8910,8920,8940,8900,9424
20240110,122600,63457401200,8920,8930,8930,8910,2575
20240110,122500,63434431480,8910,8970,8970,8900,17420
20240110,122400,63279002910,8970,8960,8990,8950,3369
20240110,122300,63248810590,8960,8990,8990,8960,4795
20240110,122200,63205758010,8990,8980,8990,8970,1593
20240110,122100,63191444830,8980,8990,9000,8980,4991
20240110,122000,63146583220,8990,8980,8990,8970,4308
20240110,121900,63107887430,8980,9010,9010,8980,3284
20240110,121800,63078350370,9020,9020,9030,9000,2726
20240110,121700,63053791540,9020,9020,9040,9020,1107
20240110,121600,63043795190,9020,9010,9050,9010,4452
20240110,121500,63003576070,9010,8990,9020,8970,4398
20240110,121400,62964047550,8990,9000,9000,8970,8166
20240110,121300,62890640090,9000,9000,9020,8990,5886
20240110,121200,62837665820,9020,9040,9070,8990,20283
20240110,121100,62654417200,9040,9040,9080,9040,13604
20240110,121000,62531246930,9040,8970,9040,8950,10370
20240110,120900,62438127860,8970,8990,9000,8970,3668
20240110,120800,62405185910,8990,9020,9020,8990,5684
20240110,120700,62353995430,9020,9020,9040,9010,6166
20240110,120600,62298334800,9020,9030,9030,9000,2501
20240110,120500,62275778960,9030,8990,9050,8970,7729
20240110,120400,62206176640,9000,8980,9000,8970,4128
20240110,120300,62169074210,8980,8990,8990,8970,2578
20240110,120200,62145935890,8990,8970,9000,8970,2930
20240110,120100,62119610510,8970,8960,8970,8960,3038
20240110,120000,62092373580,8960,8920,8960,8920,4560
20240110,115900,62051601550,8920,8970,8970,8920,18844
20240110,115800,61883098170,8960,8970,8980,8960,5118
20240110,115700,61837212840,8970,8990,8990,8970,8614
20240110,115600,61759866700,8990,9020,9020,8980,7602
20240110,115500,61691501140,9010,9000,9020,8990,2921
20240110,115400,61665200840,8990,8980,8990,8970,2185
20240110,115300,61645568290,8990,8970,8990,8960,7089
20240110,115200,61582029550,8970,8970,8990,8960,3539
20240110,115100,61550277160,8970,8960,8970,8940,6483
20240110,115000,61492206140,8980,8980,8990,8960,5046
20240110,114900,61446901250,8980,9050,9060,8940,14847
20240110,114800,61313561920,9040,8960,9080,8960,16675
20240110,114700,61162754270,8960,8990,9020,8940,4329
20240110,114600,61123862950,9000,8940,9000,8940,15334
20240110,114500,60986552690,8940,8940,8970,8930,8890
20240110,114400,60907025430,8950,8960,8990,8940,12129
20240110,114300,60798315750,8960,8930,8960,8910,17304
20240110,114200,60643713630,8930,8930,8960,8910,12158
20240110,114100,60535206740,8920,8950,8960,8920,13288
20240110,114000,60416323790,8950,9040,9040,8950,37404
20240110,113900,60080799870,9040,9010,9040,9000,5630
20240110,113800,60030017820,9010,9040,9050,9000,4440
20240110,113700,59989965640,9000,8990,9050,8990,13935
20240110,113600,59864244900,8980,9040,9040,8980,8027
20240110,113500,59792030170,9040,8990,9040,8970,19916
20240110,113400,59612903730,8980,9010,9010,8950,26039
20240110,113300,59379061130,9000,9070,9100,8960,53924
20240110,113200,58893180630,9080,9070,9080,9030,27206
20240110,113100,58646927360,9070,9110,9120,9060,23095
20240110,113000,58437208560,9100,9120,9130,9080,35568
20240110,112900,58113507930,9130,9140,9180,9120,12073
20240110,112800,58003138420,9130,9150,9180,9120,23398
20240110,112700,57789125470,9140,9220,9240,9120,37191
20240110,112600,57448112520,9220,9250,9330,9210,48499
20240110,112500,56998574250,9250,9320,9320,9230,23216
20240110,112400,56783423820,9290,9180,9350,9170,55128
20240110,112300,56270332170,9170,9180,9200,9150,27400
20240110,112200,56018978380,9180,9230,9230,9180,17503
20240110,112100,55857956280,9220,9210,9270,9190,15016
20240110,112000,55719394030,9200,9250,9280,9190,34736
20240110,111900,55398252440,9250,9190,9270,9180,26772
20240110,111800,55151394920,9180,9210,9230,9180,44743
20240110,111700,54739572960,9210,9300,9340,9190,34670
20240110,111600,54419593700,9340,9320,9340,9180,44651
20240110,111500,54006284680,9320,9350,9380,9250,104546
20240110,111400,53029098460,9350,9280,9350,9250,85872
20240110,111300,52230311080,9290,9090,9300,9080,93344
20240110,111200,51367616910,9090,9120,9120,9060,33730
20240110,111100,51060866990,9120,9200,9220,9120,30163
20240110,111000,50784080970,9200,9190,9210,9110,32129
20240110,110900,50489897040,9190,9180,9250,9130,44199
20240110,110800,50082874670,9180,9150,9240,9100,30725
20240110,110700,49801872070,9140,9200,9320,9120,121460
20240110,110600,48681894280,9210,9170,9250,9140,68763
20240110,110500,48048857180,9170,9220,9300,9110,131230
20240110,110400,46837234090,9220,9060,9270,9010,170080
20240110,110300,45286256670,9050,9000,9080,8970,64765
20240110,110200,44702205000,9000,8900,9020,8890,61907
20240110,110100,44146991860,8890,8870,8910,8860,11013
20240110,110000,44049088560,8870,8870,8870,8840,8416
20240110,105900,43974563340,8870,8860,8890,8820,13209
20240110,105800,43857581630,8850,8880,8900,8850,11705
20240110,105700,43753620880,8890,8860,8910,8860,24646
20240110,105600,43534740310,8860,8860,8880,8830,24996
20240110,105500,43313362840,8860,8770,8860,8760,14060
20240110,105400,43189457490,8780,8740,8790,8730,9024
20240110,105300,43110310720,8740,8750,8750,8730,3643
20240110,105200,43078444590,8750,8730,8760,8720,7411
20240110,105100,43013706590,8730,8730,8740,8720,3257
20240110,105000,42985269700,8730,8720,8740,8720,1356
20240110,104900,42973438150,8720,8700,8720,8690,4310
20240110,104800,42935924370,8690,8670,8720,8670,5996
20240110,104700,42883806270,8680,8690,8700,8670,12701
20240110,104600,42773560670,8690,8700,8700,8680,8276
20240110,104500,42701622570,8700,8700,8710,8700,5837
20240110,104400,42650827870,8710,8720,8730,8700,13816
20240110,104300,42530419970,8720,8760,8760,8710,4500
20240110,104200,42491168090,8760,8740,8770,8710,7196
20240110,104100,42428205360,8740,8720,8750,8720,4382
20240110,104000,42389912730,8710,8690,8740,8690,3959
20240110,103900,42355422860,8690,8710,8710,8680,8479
20240110,103800,42281736320,8700,8670,8730,8660,7441
20240110,103700,42217008850,8670,8680,8710,8660,12845
20240110,103600,42105638090,8680,8670,8710,8660,23645
20240110,103500,41900582830,8670,8690,8690,8670,6549
20240110,103400,41843722310,8690,8690,8690,8670,6595
20240110,103300,41786447780,8700,8720,8720,8690,1850
20240110,103200,41770350730,8700,8750,8750,8700,6301
20240110,103100,41715387950,8750,8700,8750,8700,10251
20240110,103000,41626047950,8700,8680,8710,8680,1843
20240110,102900,41610014460,8720,8720,8720,8650,3468
20240110,102800,41579947280,8730,8730,8760,8660,15068
20240110,102700,41448705880,8730,8700,8730,8670,15457
20240110,102600,41314333030,8700,8660,8700,8640,22111
20240110,102500,41122959880,8650,8670,8690,8640,10978
20240110,102400,41027906460,8680,8730,8740,8660,46948
20240110,102300,40619745260,8730,8720,8740,8710,10810
20240110,102200,40525465660,8720,8770,8770,8710,12529
20240110,102100,40416084770,8770,8790,8790,8760,4188
20240110,102000,40379339020,8790,8750,8800,8750,11857
20240110,101900,40275477060,8750,8750,8770,8730,15364
20240110,101800,40141072130,8750,8780,8800,8750,6989
20240110,101700,40079808030,8780,8790,8800,8750,7262
20240110,101600,40016077700,8750,8810,8820,8750,13001
20240110,101500,39901973780,8820,8870,8890,8810,28467
20240110,101400,39649934930,8880,8870,8910,8860,47366
20240110,101300,39229187620,8870,8820,8870,8790,22021
20240110,101200,39034611890,8810,8810,8880,8800,27938
20240110,101100,38787356930,8810,8800,8860,8760,56648
20240110,101000,38288547790,8800,8750,8800,8750,8915
20240110,100900,38210172920,8760,8760,8800,8730,14700
20240110,100800,38081340020,8760,8730,8770,8720,10822
20240110,100700,37986596730,8730,8740,8780,8720,10947
20240110,100600,37890800800,8700,8710,8740,8700,16743
20240110,100500,37744970210,8700,8800,8800,8700,88930
20240110,100400,36967843250,8800,8710,8800,8690,36210
20240110,100300,36651342720,8700,8670,8700,8650,11626
20240110,100200,36550446040,8680,8700,8750,8670,39488
20240110,100100,36206525960,8700,8650,8700,8630,42865
20240110,100000,35834174750,8650,8570,8660,8540,40806
20240110,095900,35482404800,8580,8560,8610,8530,71241
20240110,095800,34871123670,8560,8480,8600,8430,106400
20240110,095700,33965047170,8500,8640,8670,8470,132070
20240110,095600,32838426490,8660,8630,8700,8600,46260
20240110,095500,32437849070,8630,8700,8700,8560,207520
20240110,095400,30639642460,8720,8720,8720,8720,0
20240110,095300,30639642460,8720,8900,8900,8720,115324
20240110,095200,29624595290,8900,8890,8900,8870,18976
20240110,095100,29456005500,8890,8940,8960,8860,40696
20240110,095000,29094046340,8940,9000,9020,8920,34331
20240110,094900,28786452190,9000,9020,9030,9000,8686
20240110,094800,28708150090,9030,9050,9060,9000,12238
20240110,094700,28597668290,9050,9040,9070,9040,7129
20240110,094600,28533112750,9050,8990,9050,8970,11147
20240110,094500,28432873010,8980,8990,9020,8930,20837
20240110,094400,28245749750,8970,8980,8990,8950,19693
20240110,094300,28068937820,8990,8930,8990,8900,14141
20240110,094200,27942606700,8900,8950,8950,8860,35493
20240110,094100,27626555280,8950,8990,9000,8950,22480
20240110,094000,27424819000,8990,9010,9010,8970,5873
20240110,093900,27372009800,9010,9020,9040,8960,44236
20240110,093800,26973704510,9020,9020,9030,9010,11965
20240110,093700,26865770700,9020,9020,9030,9000,11767
20240110,093600,26759700210,9020,9010,9050,9000,22193
20240110,093500,26559483180,9000,9040,9050,9000,19725
20240110,093400,26381695510,9040,9100,9100,9040,14847
20240110,093300,26247000990,9100,9100,9110,9080,30534
20240110,093200,25969286340,9110,8990,9120,8990,39894
20240110,093100,25607891340,8990,8980,9040,8970,19624
20240110,093000,25431136450,8980,8910,9000,8910,18711
20240110,092900,25263881630,8920,8980,9030,8910,45062
20240110,092800,24859468960,9030,8950,9030,8910,32556
20240110,092700,24567776620,8950,8860,8980,8830,50518
20240110,092600,24118331560,8860,8880,8910,8830,54021
20240110,092500,23640037600,8880,9000,9000,8880,44698
20240110,092400,23241221720,8950,8970,9020,8910,57380
20240110,092300,22727743000,8920,8970,8990,8920,41021
20240110,092200,22360739410,8970,9000,9040,8970,28918
20240110,092100,22100533120,9000,9120,9150,8970,54693
20240110,092000,21605453930,9110,9140,9190,9110,53887
20240110,091900,21112273290,9140,9100,9150,9090,45669
20240110,091800,20695808770,9090,8940,9120,8930,62763
20240110,091700,20130478570,8940,8940,8960,8890,68454
20240110,091600,19520148250,8940,8980,8990,8900,93699
20240110,091500,18682795640,8990,9040,9050,8980,69725
20240110,091400,18054668680,9030,9050,9090,9020,50250
20240110,091300,17600195590,9050,9210,9250,9050,70271
20240110,091200,16957059340,9170,9130,9210,9120,40656
20240110,091100,16584138310,9120,9170,9170,9050,47777
20240110,091000,16149044490,9170,9070,9220,9050,59840
20240110,090900,15601586320,9050,9090,9140,9030,99461
20240110,090800,14699113160,9090,9230,9270,9020,153810
20240110,090700,13295540470,9250,9280,9400,9220,74633
20240110,090600,12601576550,9280,9470,9470,9180,151680
20240110,090500,11191877970,9450,9520,9600,9430,156279
20240110,090400,9704310130,9510,9640,9650,9510,139757
20240110,090300,8366390660,9640,9820,9860,9630,187279
20240110,090200,6548736700,9810,9930,10090,9770,314891
20240110,090100,3411519830,9920,9750,9930,9730,140040
20240110,090000,2033658210,9770,9680,9860,9660,198775