stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240108,193000,151603703130,9620,9620,9620,9620,2805
20240108,192900,151603703130,9620,9620,9620,9620,0
20240108,192800,151603703130,9620,9620,9620,9620,0
20240108,192700,151603703130,9620,9620,9620,9620,0
20240108,192600,151603703130,9620,9620,9620,9620,0
20240108,192500,151603703130,9620,9620,9620,9620,0
20240108,192400,151603703130,9620,9620,9620,9620,0
20240108,192300,151603703130,9620,9620,9620,9620,0
20240108,192200,151603703130,9620,9620,9620,9620,0
20240108,192100,151603703130,9620,9620,9620,9620,0
20240108,192000,151603703130,9620,9620,9620,9620,0
20240108,191900,151603703130,9620,9620,9620,9620,0
20240108,191800,151603703130,9620,9620,9620,9620,0
20240108,191700,151603703130,9620,9620,9620,9620,0
20240108,191600,151603703130,9620,9620,9620,9620,0
20240108,191500,151603703130,9620,9620,9620,9620,0
20240108,191400,151603703130,9620,9620,9620,9620,0
20240108,191300,151603703130,9620,9620,9620,9620,0
20240108,191200,151603703130,9620,9620,9620,9620,0
20240108,191100,151603703130,9620,9620,9620,9620,0
20240108,191000,151603703130,9620,9620,9620,9620,0
20240108,190900,151603703130,9620,9620,9620,9620,0
20240108,190800,151603703130,9620,9620,9620,9620,0
20240108,190700,151603703130,9620,9620,9620,9620,0
20240108,190600,151603703130,9620,9620,9620,9620,0
20240108,190500,151603703130,9620,9620,9620,9620,0
20240108,190400,151603703130,9620,9620,9620,9620,0
20240108,190300,151603703130,9620,9620,9620,9620,0
20240108,190200,151603703130,9620,9620,9620,9620,0
20240108,190100,151603703130,9620,9620,9620,9620,0
20240108,190000,151603703130,9620,9620,9620,9620,2805
20240108,185900,151603703130,9620,9620,9620,9620,0
20240108,185800,151603703130,9620,9620,9620,9620,0
20240108,185700,151603703130,9620,9620,9620,9620,0
20240108,185600,151603703130,9620,9620,9620,9620,0
20240108,185500,151603703130,9620,9620,9620,9620,0
20240108,185400,151603703130,9620,9620,9620,9620,0
20240108,185300,151603703130,9620,9620,9620,9620,0
20240108,185200,151603703130,9620,9620,9620,9620,0
20240108,185100,151603703130,9620,9620,9620,9620,0
20240108,185000,151603703130,9620,9620,9620,9620,0
20240108,184900,151603703130,9620,9620,9620,9620,0
20240108,184800,151603703130,9620,9620,9620,9620,0
20240108,184700,151603703130,9620,9620,9620,9620,0
20240108,184600,151603703130,9620,9620,9620,9620,0
20240108,184500,151603703130,9620,9620,9620,9620,0
20240108,184400,151603703130,9620,9620,9620,9620,0
20240108,184300,151603703130,9620,9620,9620,9620,0
20240108,184200,151603703130,9620,9620,9620,9620,0
20240108,184100,151603703130,9620,9620,9620,9620,0
20240108,184000,151603703130,9620,9620,9620,9620,0
20240108,183900,151603703130,9620,9620,9620,9620,0
20240108,183800,151603703130,9620,9620,9620,9620,0
20240108,183700,151603703130,9620,9620,9620,9620,0
20240108,183600,151603703130,9620,9620,9620,9620,0
20240108,183500,151603703130,9620,9620,9620,9620,0
20240108,183400,151603703130,9620,9620,9620,9620,0
20240108,183300,151603703130,9620,9620,9620,9620,0
20240108,183200,151603703130,9620,9620,9620,9620,0
20240108,183100,151603703130,9620,9620,9620,9620,0
20240108,183000,151603703130,9620,9620,9620,9620,2805
20240108,182900,151603703130,9620,9620,9620,9620,0
20240108,182800,151603703130,9620,9620,9620,9620,0
20240108,182700,151603703130,9620,9620,9620,9620,0
20240108,182600,151603703130,9620,9620,9620,9620,0
20240108,182500,151603703130,9620,9620,9620,9620,0
20240108,182400,151603703130,9620,9620,9620,9620,0
20240108,182300,151603703130,9620,9620,9620,9620,0
20240108,182200,151603703130,9620,9620,9620,9620,0
20240108,182100,151603703130,9620,9620,9620,9620,0
20240108,182000,151603703130,9620,9620,9620,9620,0
20240108,181900,151603703130,9620,9620,9620,9620,0
20240108,181800,151603703130,9620,9620,9620,9620,0
20240108,181700,151603703130,9620,9620,9620,9620,0
20240108,181600,151603703130,9620,9620,9620,9620,0
20240108,181500,151603703130,9620,9620,9620,9620,0
20240108,181400,151603703130,9620,9620,9620,9620,0
20240108,181300,151603703130,9620,9620,9620,9620,0
20240108,181200,151603703130,9620,9620,9620,9620,0
20240108,181100,151603703130,9620,9620,9620,9620,0
20240108,181000,151603703130,9620,9620,9620,9620,0
20240108,180900,151603703130,9620,9620,9620,9620,0
20240108,180800,151603703130,9620,9620,9620,9620,0
20240108,180700,151603703130,9620,9620,9620,9620,0
20240108,180600,151603703130,9620,9620,9620,9620,0
20240108,180500,151603703130,9620,9620,9620,9620,0
20240108,180400,151603703130,9620,9620,9620,9620,0
20240108,180300,151603703130,9620,9620,9620,9620,0
20240108,180200,151603703130,9620,9620,9620,9620,0
20240108,180100,151603703130,9620,9620,9620,9620,0
20240108,180000,151603703130,9620,9620,9620,9620,2805
20240108,175900,151603703130,9620,9620,9620,9620,0
20240108,175800,151603703130,9620,9620,9620,9620,0
20240108,175700,151603703130,9620,9620,9620,9620,0
20240108,175600,151603703130,9620,9620,9620,9620,0
20240108,175500,151603703130,9620,9620,9620,9620,0
20240108,175400,151603703130,9620,9620,9620,9620,0
20240108,175300,151603703130,9620,9620,9620,9620,0
20240108,175200,151603703130,9620,9620,9620,9620,0
20240108,175100,151603703130,9620,9620,9620,9620,0
20240108,175000,151603703130,9620,9620,9620,9620,0
20240108,174900,151603703130,9620,9620,9620,9620,0
20240108,174800,151603703130,9620,9620,9620,9620,0
20240108,174700,151603703130,9620,9620,9620,9620,0
20240108,174600,151603703130,9620,9620,9620,9620,0
20240108,174500,151603703130,9620,9620,9620,9620,0
20240108,174400,151603703130,9620,9620,9620,9620,0
20240108,174300,151603703130,9620,9620,9620,9620,0
20240108,174200,151603703130,9620,9620,9620,9620,0
20240108,174100,151603703130,9620,9620,9620,9620,0
20240108,174000,151603703130,9620,9620,9620,9620,0
20240108,173900,151603703130,9620,9620,9620,9620,0
20240108,173800,151603703130,9620,9620,9620,9620,0
20240108,173700,151603703130,9620,9620,9620,9620,0
20240108,173600,151603703130,9620,9620,9620,9620,0
20240108,173500,151603703130,9620,9620,9620,9620,0
20240108,173400,151603703130,9620,9620,9620,9620,0
20240108,173300,151603703130,9620,9620,9620,9620,0
20240108,173200,151603703130,9620,9620,9620,9620,0
20240108,173100,151603703130,9620,9620,9620,9620,0
20240108,173000,151603703130,9620,9620,9620,9620,2805
20240108,172900,151603703130,9620,9620,9620,9620,0
20240108,172800,151603703130,9620,9620,9620,9620,0
20240108,172700,151603703130,9620,9620,9620,9620,0
20240108,172600,151603703130,9620,9620,9620,9620,0
20240108,172500,151603703130,9620,9620,9620,9620,0
20240108,172400,151603703130,9620,9620,9620,9620,0
20240108,172300,151603703130,9620,9620,9620,9620,0
20240108,172200,151603703130,9620,9620,9620,9620,0
20240108,172100,151603703130,9620,9620,9620,9620,0
20240108,172000,151603703130,9620,9620,9620,9620,0
20240108,171900,151603703130,9620,9620,9620,9620,0
20240108,171800,151603703130,9620,9620,9620,9620,0
20240108,171700,151603703130,9620,9620,9620,9620,0
20240108,171600,151603703130,9620,9620,9620,9620,0
20240108,171500,151603703130,9620,9620,9620,9620,0
20240108,171400,151603703130,9620,9620,9620,9620,0
20240108,171300,151603703130,9620,9620,9620,9620,0
20240108,171200,151603703130,9620,9620,9620,9620,0
20240108,171100,151603703130,9620,9620,9620,9620,0
20240108,171000,151603703130,9620,9620,9620,9620,0
20240108,170900,151603703130,9620,9620,9620,9620,0
20240108,170800,151603703130,9620,9620,9620,9620,0
20240108,170700,151603703130,9620,9620,9620,9620,0
20240108,170600,151603703130,9620,9620,9620,9620,0
20240108,170500,151603703130,9620,9620,9620,9620,0
20240108,170400,151603703130,9620,9620,9620,9620,0
20240108,170300,151603703130,9620,9620,9620,9620,0
20240108,170200,151603703130,9620,9620,9620,9620,0
20240108,170100,151603703130,9620,9620,9620,9620,0
20240108,170000,151603703130,9620,9620,9620,9620,2805
20240108,165900,151603703130,9620,9620,9620,9620,0
20240108,165800,151603703130,9620,9620,9620,9620,0
20240108,165700,151603703130,9620,9620,9620,9620,0
20240108,165600,151603703130,9620,9620,9620,9620,0
20240108,165500,151603703130,9620,9620,9620,9620,0
20240108,165400,151603703130,9620,9620,9620,9620,0
20240108,165300,151603703130,9620,9620,9620,9620,0
20240108,165200,151603703130,9620,9620,9620,9620,0
20240108,165100,151603703130,9620,9620,9620,9620,0
20240108,165000,151603703130,9620,9620,9620,9620,0
20240108,164900,151603703130,9620,9620,9620,9620,0
20240108,164800,151603703130,9620,9620,9620,9620,0
20240108,164700,151603703130,9620,9620,9620,9620,0
20240108,164600,151603703130,9620,9620,9620,9620,0
20240108,164500,151603703130,9620,9620,9620,9620,0
20240108,164400,151603703130,9620,9620,9620,9620,0
20240108,164300,151603703130,9620,9620,9620,9620,0
20240108,164200,151603703130,9620,9620,9620,9620,0
20240108,164100,151603703130,9620,9620,9620,9620,0
20240108,164000,151603703130,9620,9620,9620,9620,0
20240108,163900,151603703130,9620,9620,9620,9620,0
20240108,163800,151603703130,9620,9620,9620,9620,0
20240108,163700,151603703130,9620,9620,9620,9620,0
20240108,163600,151603703130,9620,9620,9620,9620,0
20240108,163500,151603703130,9620,9620,9620,9620,0
20240108,163400,151603703130,9620,9620,9620,9620,0
20240108,163300,151603703130,9620,9620,9620,9620,0
20240108,163200,151603703130,9620,9620,9620,9620,0
20240108,163100,151603703130,9620,9620,9620,9620,0
20240108,163000,151603703130,9620,9620,9620,9620,2805
20240108,162900,151603703130,9620,9620,9620,9620,0
20240108,162800,151603703130,9620,9620,9620,9620,0
20240108,162700,151603703130,9620,9620,9620,9620,0
20240108,162600,151603703130,9620,9620,9620,9620,0
20240108,162500,151603703130,9620,9620,9620,9620,0
20240108,162400,151603703130,9620,9620,9620,9620,0
20240108,162300,151603703130,9620,9620,9620,9620,0
20240108,162200,151603703130,9620,9620,9620,9620,0
20240108,162100,151603703130,9620,9620,9620,9620,0
20240108,162000,151603703130,9620,9620,9620,9620,0
20240108,161900,151603703130,9620,9620,9620,9620,0
20240108,161800,151603703130,9620,9620,9620,9620,0
20240108,161700,151603703130,9620,9620,9620,9620,0
20240108,161600,151603703130,9620,9620,9620,9620,0
20240108,161500,151603703130,9620,9620,9620,9620,0
20240108,161400,151603703130,9620,9620,9620,9620,0
20240108,161300,151603703130,9620,9620,9620,9620,0
20240108,161200,151603703130,9620,9620,9620,9620,0
20240108,161100,151603703130,9620,9620,9620,9620,0
20240108,161000,151603703130,9620,9620,9620,9620,0
20240108,160900,151603703130,9620,9620,9620,9620,0
20240108,160800,151603703130,9620,9620,9620,9620,0
20240108,160700,151603703130,9620,9620,9620,9620,0
20240108,160600,151603703130,9620,9620,9620,9620,0
20240108,160500,151603703130,9620,9620,9620,9620,0
20240108,160400,151603703130,9620,9620,9620,9620,0
20240108,160300,151603703130,9620,9620,9620,9620,0
20240108,160200,151603703130,9620,9620,9620,9620,0
20240108,160100,151603703130,9620,9620,9620,9620,0
20240108,160000,151603703130,9620,9620,9620,9620,2805
20240108,155900,151603703130,9620,9620,9620,9620,0
20240108,155800,151603703130,9620,9620,9620,9620,0
20240108,155700,151603703130,9620,9620,9620,9620,0
20240108,155600,151603703130,9620,9620,9620,9620,0
20240108,155500,151603703130,9620,9620,9620,9620,0
20240108,155400,151603703130,9620,9620,9620,9620,0
20240108,155300,151603703130,9620,9620,9620,9620,0
20240108,155200,151603703130,9620,9620,9620,9620,0
20240108,155100,151603703130,9620,9620,9620,9620,0
20240108,155000,151603703130,9620,9620,9620,9620,0
20240108,154900,151603703130,9620,9620,9620,9620,0
20240108,154800,151603703130,9620,9620,9620,9620,0
20240108,154700,151603703130,9620,9620,9620,9620,0
20240108,154600,151603703130,9620,9620,9620,9620,0
20240108,154500,151603703130,9620,9620,9620,9620,0
20240108,154400,151603703130,9620,9620,9620,9620,0
20240108,154300,151603703130,9620,9620,9620,9620,0
20240108,154200,151603703130,9620,9620,9620,9620,0
20240108,154100,151603703130,9620,9620,9620,9620,0
20240108,154000,151603703130,9620,9620,9620,9620,0
20240108,153900,151603703130,9620,9620,9620,9620,0
20240108,153800,151603703130,9620,9620,9620,9620,0
20240108,153700,151603703130,9620,9620,9620,9620,0
20240108,153600,151603703130,9620,9620,9620,9620,0
20240108,153500,151603703130,9620,9620,9620,9620,0
20240108,153400,151603703130,9620,9620,9620,9620,0
20240108,153300,151603703130,9620,9620,9620,9620,0
20240108,153200,151603703130,9620,9620,9620,9620,0
20240108,153100,151603703130,9620,9620,9620,9620,0
20240108,153000,151603703130,9620,9620,9620,9620,5610
20240108,152900,151576719030,9620,9620,9620,9620,0
20240108,152800,151576719030,9620,9620,9620,9620,0
20240108,152700,151576719030,9620,9620,9620,9620,0
20240108,152600,151576719030,9620,9620,9620,9620,0
20240108,152500,151576719030,9620,9620,9620,9620,0
20240108,152400,151576719030,9620,9620,9620,9620,0
20240108,152300,151576719030,9620,9620,9620,9620,0
20240108,152200,151576719030,9620,9620,9620,9620,0
20240108,152100,151576719030,9620,9620,9620,9620,0
20240108,152000,151576719030,9620,9620,9620,9620,0
20240108,151900,151576719030,9620,9620,9620,9620,370
20240108,151800,151573159630,9620,9620,9620,9620,536
20240108,151700,151568003310,9620,9620,9620,9620,1395
20240108,151600,151554583410,9620,9620,9620,9620,836
20240108,151500,151546541090,9620,9620,9620,9620,241
20240108,151400,151544222670,9620,9620,9620,9620,596
20240108,151300,151538489150,9620,9620,9620,9620,624
20240108,151200,151532486270,9620,9620,9620,9620,819
20240108,151100,151524607490,9620,9620,9620,9620,2035
20240108,151000,151505030790,9620,9620,9620,9620,1142
20240108,150900,151494044750,9620,9620,9620,9620,2433
20240108,150800,151470639290,9620,9620,9620,9620,145
20240108,150700,151469244390,9620,9620,9620,9620,517
20240108,150600,151464270850,9620,9620,9620,9620,113
20240108,150500,151463183790,9620,9620,9620,9620,743
20240108,150400,151456036130,9620,9620,9620,9620,741
20240108,150300,151448907710,9620,9620,9620,9620,1503
20240108,150200,151434448850,9620,9620,9620,9620,1152
20240108,150100,151423366610,9620,9620,9620,9620,2431
20240108,150000,151399980390,9620,9620,9620,9620,1135
20240108,145900,151389061690,9620,9620,9620,9620,1341
20240108,145800,151376161270,9620,9620,9620,9620,1453
20240108,145700,151362183410,9620,9620,9620,9620,5414
20240108,145600,151310100730,9620,9620,9620,9620,262
20240108,145500,151307580290,9620,9620,9620,9620,2541
20240108,145400,151283135870,9620,9620,9620,9620,9928
20240108,145300,151187628510,9620,9620,9620,9620,4702
20240108,145200,151142395270,9620,9620,9620,9620,4571
20240108,145100,151098422250,9620,9620,9620,9620,2184
20240108,145000,151077412170,9620,9620,9620,9620,3397
20240108,144900,151044733030,9620,9620,9620,9620,2657
20240108,144800,151019172690,9620,9620,9620,9620,1414
20240108,144700,151005570010,9620,9620,9620,9620,1674
20240108,144600,150989466130,9620,9620,9620,9620,5367
20240108,144500,150937835590,9620,9620,9620,9620,19734
20240108,144400,150747994510,9620,9620,9620,9620,13265
20240108,144300,150620385210,9620,9620,9620,9620,16638
20240108,144200,150460327650,9620,9610,9620,9590,150626
20240108,144100,149011828000,9610,9540,9610,9500,73320
20240108,144000,148310878890,9540,9460,9550,9460,90360
20240108,143900,147453112380,9470,9420,9470,9420,76262
20240108,143800,146732791290,9430,9510,9530,9410,130599
20240108,143700,145496425680,9500,9560,9560,9480,115502
20240108,143600,144397843640,9560,9580,9610,9520,124767
20240108,143500,143204988380,9570,9590,9620,9550,294365
20240108,143400,140376267310,9590,9600,9620,9510,182806
20240108,143300,138623876570,9600,9610,9620,9550,95400
20240108,143200,137708831260,9620,9620,9620,9500,317549
20240108,143100,134657292060,9620,9620,9620,9620,23006
20240108,143000,134435974340,9620,9620,9620,9620,16673
20240108,142900,134275580080,9620,9620,9620,9620,30477
20240108,142800,133982391340,9620,9620,9620,9620,174911
20240108,142700,132299747520,9620,9620,9620,9620,287051
20240108,142600,129538316900,9620,9620,9620,9620,377315
20240108,142500,125908546600,9620,9620,9620,9620,13906
20240108,142400,125774770880,9620,9540,9620,9440,256183
20240108,142300,123326622840,9540,9620,9620,9400,829292
20240108,142200,115378598030,9620,9620,9620,9620,15645
20240108,142100,115228093130,9620,9620,9620,9620,968
20240108,142000,115218780970,9620,9620,9620,9620,714
20240108,141900,115211912290,9620,9620,9620,9620,1859
20240108,141800,115194028710,9620,9620,9620,9620,1932
20240108,141700,115175442870,9620,9620,9620,9620,645
20240108,141600,115169237970,9620,9620,9620,9620,205
20240108,141500,115167265870,9620,9620,9620,9620,1844
20240108,141400,115149526590,9620,9620,9620,9620,3647
20240108,141300,115114442450,9620,9620,9620,9620,2414
20240108,141200,115091219770,9620,9620,9620,9620,2428
20240108,141100,115067862410,9620,9620,9620,9620,2731
20240108,141000,115041590190,9620,9620,9620,9620,2882
20240108,140900,115013865350,9620,9620,9620,9620,1278
20240108,140800,115001570990,9620,9620,9620,9620,2276
20240108,140700,114979675870,9620,9620,9620,9620,1764
20240108,140600,114962706190,9620,9620,9620,9620,11771
20240108,140500,114849469170,9620,9620,9620,9620,3259
20240108,140400,114818117590,9620,9620,9620,9620,3304
20240108,140300,114786333110,9620,9620,9620,9620,4479
20240108,140200,114743245130,9620,9620,9620,9620,2493
20240108,140100,114719262470,9620,9620,9620,9620,2401
20240108,140000,114696164850,9620,9620,9620,9620,6375
20240108,135900,114634837350,9620,9620,9620,9620,2720
20240108,135800,114608670950,9620,9620,9620,9620,11146
20240108,135700,114501446430,9620,9620,9620,9620,2786
20240108,135600,114474645110,9620,9620,9620,9620,26360
20240108,135500,114221061910,9620,9620,9620,9620,4696
20240108,135400,114175886390,9620,9620,9620,9620,4776
20240108,135300,114129941270,9620,9620,9620,9620,1889
20240108,135200,114111769090,9620,9620,9620,9620,8180
20240108,135100,114033077490,9620,9620,9620,9620,2891
20240108,135000,114005266070,9620,9620,9620,9620,5991
20240108,134900,113947632650,9620,9620,9620,9620,5375
20240108,134800,113895925150,9620,9620,9620,9620,25280
20240108,134700,113652731550,9620,9620,9620,9620,4436
20240108,134600,113610057230,9620,9620,9620,9620,9168
20240108,134500,113521861070,9620,9620,9620,9620,8586
20240108,134400,113439263750,9620,9620,9620,9620,10206
20240108,134300,113341082030,9620,9620,9620,9620,10449
20240108,134200,113240562650,9620,9620,9620,9620,7401
20240108,134100,113169365030,9620,9620,9620,9620,12815
20240108,134000,113046084730,9620,9620,9620,9620,10162
20240108,133900,112948326290,9620,9620,9620,9620,18446
20240108,133800,112770875770,9620,9620,9620,9620,14720
20240108,133700,112629269370,9620,9620,9620,9620,35155
20240108,133600,112291078270,9620,9620,9620,9620,26399
20240108,133500,112037119890,9620,9450,9620,9440,822858
20240108,133400,104130909920,9450,9500,9500,9410,166801
20240108,133300,102550689800,9400,9400,9400,9400,0
20240108,133200,102550689800,9400,9290,9400,9280,137461
20240108,133100,101262312780,9290,9300,9310,9250,62276
20240108,133000,100683919250,9300,9220,9350,9210,221140
20240108,132900,98631531060,9210,9190,9230,9170,89250
20240108,132800,97810288310,9200,9040,9220,9040,180603
20240108,132700,96154743060,9050,9070,9080,9040,15320
20240108,132600,96015956560,9080,9100,9100,9040,17244
20240108,132500,95859399140,9090,9070,9110,9050,45790
20240108,132400,95443160940,9070,8990,9070,8990,42675
20240108,132300,95058166460,9010,9050,9060,8980,93754
20240108,132200,94213432970,9050,9060,9080,9050,13959
20240108,132100,94086957980,9060,9050,9110,9050,35880
20240108,132000,93761461970,9060,9110,9130,9050,75280
20240108,131900,93077580480,9120,9120,9140,9110,34617
20240108,131800,92761860250,9120,9160,9170,9100,57398
20240108,131700,92237464530,9160,9070,9170,9070,104581
20240108,131600,91283402020,9080,9110,9110,9050,61815
20240108,131500,90722080830,9110,9050,9130,9040,116160
20240108,131400,89666921450,9050,9050,9070,9020,82464
20240108,131300,88920803620,9060,9020,9090,8980,131176
20240108,131200,87735518480,9010,8900,9040,8860,207238
20240108,131100,85873385190,8900,8860,8900,8850,33919
20240108,131000,85572235250,8870,8810,8880,8810,23674
20240108,130900,85362459890,8810,8830,8830,8790,22966
20240108,130800,85160117540,8820,8850,8860,8820,17065
20240108,130700,85009376860,8850,8870,8880,8850,18149
20240108,130600,84848606430,8870,8850,8870,8820,14752
20240108,130500,84718189240,8850,8890,8900,8820,19433
20240108,130400,84546125860,8890,8850,8900,8840,33769
20240108,130300,84246366280,8840,8900,8900,8830,42726
20240108,130200,83867491130,8900,8770,8920,8770,76523
20240108,130100,83189321220,8750,8760,8790,8740,11637
20240108,130000,83087367300,8760,8690,8770,8690,11146
20240108,125900,82989964260,8700,8680,8700,8680,1944
20240108,125800,82973074590,8690,8660,8700,8650,8391
20240108,125700,82900264240,8660,8670,8670,8650,9731
20240108,125600,82816023910,8670,8670,8680,8660,2944
20240108,125500,82790498710,8670,8690,8690,8670,8892
20240108,125400,82713315820,8690,8690,8690,8680,7381
20240108,125300,82649204110,8680,8670,8700,8670,3432
20240108,125200,82619433640,8680,8710,8710,8670,13151
20240108,125100,82505227170,8710,8730,8750,8700,20431
20240108,125000,82327134290,8750,8760,8770,8710,18013
20240108,124900,82169589020,8760,8780,8800,8760,7097
20240108,124800,82107312990,8780,8760,8800,8760,2668
20240108,124700,82083885650,8790,8780,8790,8760,10823
20240108,124600,81988871240,8780,8820,8830,8780,18872
20240108,124500,81822701710,8830,8770,8840,8760,27577
20240108,124400,81579828420,8770,8770,8770,8750,3279
20240108,124300,81551098720,8760,8790,8790,8760,3190
20240108,124200,81523094980,8790,8740,8790,8720,15282
20240108,124100,81389279810,8730,8750,8750,8730,4518
20240108,124000,81349810180,8750,8740,8770,8740,16255
20240108,123900,81207554360,8760,8690,8770,8680,19696
20240108,123800,81035309520,8690,8660,8690,8660,5142
20240108,123700,80990717630,8660,8700,8700,8650,13138
20240108,123600,80876866360,8700,8700,8710,8680,3594
20240108,123500,80845614790,8710,8720,8730,8700,4291
20240108,123400,80808238280,8720,8710,8750,8710,11180
20240108,123300,80710754610,8710,8690,8720,8690,1841
20240108,123200,80694721890,8690,8730,8730,8690,4744
20240108,123100,80653410250,8730,8720,8740,8700,2846
20240108,123000,80628570230,8730,8700,8730,8680,5988
20240108,122900,80576421980,8680,8720,8720,8680,6967
20240108,122800,80515799170,8710,8710,8720,8710,2053
20240108,122700,80497915950,8720,8720,8730,8710,1976
20240108,122600,80480694620,8720,8710,8730,8710,2409
20240108,122500,80459688770,8710,8730,8730,8710,2461
20240108,122400,80438238660,8730,8750,8760,8700,5824
20240108,122300,80387403880,8750,8740,8760,8730,2976
20240108,122200,80361385300,8750,8740,8790,8730,13783
20240108,122100,80240709810,8730,8650,8730,8650,18637
20240108,122000,80078756550,8650,8660,8670,8650,6911
20240108,121900,80018915220,8660,8660,8670,8640,14630
20240108,121800,79892329770,8650,8670,8670,8650,8774
20240108,121700,79816342670,8670,8690,8700,8670,12806
20240108,121600,79705149160,8690,8700,8700,8690,3182
20240108,121500,79677492320,8700,8720,8740,8690,4915
20240108,121400,79634726430,8720,8710,8730,8690,5105
20240108,121300,79590233930,8710,8690,8710,8680,7737
20240108,121200,79522970740,8690,8730,8730,8680,1679
20240108,121100,79508362290,8730,8690,8730,8680,12919
20240108,121000,79396005940,8700,8730,8730,8700,4246
20240108,120900,79358997720,8730,8710,8730,8710,5161
20240108,120800,79313992080,8710,8670,8720,8670,6231
20240108,120700,79259822000,8660,8670,8680,8650,11318
20240108,120600,79161731570,8680,8700,8710,8670,16109
20240108,120500,79021735050,8700,8720,8740,8700,5151
20240108,120400,78976841610,8720,8740,8740,8700,8181
20240108,120300,78905474260,8740,8750,8760,8720,10607
20240108,120200,78812784670,8750,8690,8750,8680,11674
20240108,120100,78710887420,8690,8650,8690,8650,5331
20240108,120000,78664717480,8650,8720,8720,8640,29026
20240108,115900,78413195910,8710,8730,8740,8710,8472
20240108,115800,78339316340,8730,8720,8740,8710,9501
20240108,115700,78256463040,8710,8680,8720,8660,13826
20240108,115600,78136248860,8690,8700,8720,8670,18413
20240108,115500,77976207860,8710,8690,8720,8680,18624
20240108,115400,77814146650,8680,8800,8800,8680,65608
20240108,115300,77241279980,8800,8850,8850,8790,17258
20240108,115200,77088872610,8850,8810,8860,8800,14597
20240108,115100,76959826750,8810,8770,8830,8770,10390
20240108,115000,76868409640,8780,8810,8820,8760,29353
20240108,114900,76610714770,8810,8870,8890,8810,17896
20240108,114800,76452550920,8880,8840,8880,8840,5351
20240108,114700,76405209130,8840,8910,8920,8810,44559
20240108,114600,76009990710,8920,8930,8930,8890,18624
20240108,114500,75844065190,8910,8890,8950,8880,33942
20240108,114400,75541298890,8880,8870,8900,8860,28718
20240108,114300,75286165130,8870,8820,8880,8810,24413
20240108,114200,75070378160,8810,8780,8830,8780,13636
20240108,114100,74950199730,8800,8740,8800,8740,14846
20240108,114000,74820145250,8750,8770,8770,8740,5504
20240108,113900,74771938730,8770,8760,8780,8740,12426
20240108,113800,74663171790,8770,8800,8800,8760,12437
20240108,113700,74553923750,8790,8820,8820,8790,5223
20240108,113600,74507943230,8820,8810,8840,8790,12641
20240108,113500,74396489140,8810,8790,8850,8780,20194
20240108,113400,74218600310,8780,8840,8850,8770,29436
20240108,113300,73958989820,8830,8820,8840,8800,29526
20240108,113200,73698412040,8820,8730,8820,8730,15302
20240108,113100,73563992950,8740,8700,8740,8690,14306
20240108,113000,73439395250,8700,8750,8770,8700,21722
20240108,112900,73250059290,8770,8750,8790,8730,24622
20240108,112800,73034374340,8740,8710,8760,8690,59659
20240108,112700,72514889010,8740,8760,8800,8720,36180
20240108,112600,72198229590,8750,8870,8870,8750,55147
20240108,112500,71713112000,8860,8850,8860,8810,49046
20240108,112400,71280093340,8850,8950,8980,8840,62359
20240108,112300,70725174550,8940,8900,8970,8870,111981
20240108,112200,69724730100,8890,8820,8940,8810,132813
20240108,112100,68542162320,8820,8840,8850,8750,79789
20240108,112000,67838403450,8840,8850,8900,8840,43109
20240108,111900,67455740150,8870,8850,8910,8840,78509
20240108,111800,66758416340,8840,8920,8930,8830,91227
20240108,111700,65948640960,8910,8790,8930,8730,239663
20240108,111600,63826636120,8790,8690,8800,8690,91597
20240108,111500,63023122800,8690,8720,8740,8680,21304
20240108,111400,62837791570,8720,8640,8720,8620,30169
20240108,111300,62576004890,8640,8620,8680,8620,20478
20240108,111200,62398842680,8620,8690,8690,8580,44106
20240108,111100,62018360940,8700,8690,8710,8680,30807
20240108,111000,61750535430,8700,8760,8780,8670,42167
20240108,110900,61382382700,8750,8750,8780,8720,80652
20240108,110800,60675673500,8760,8730,8780,8630,60319
20240108,110700,60151429940,8720,8640,8760,8630,122500
20240108,110600,59085392560,8640,8610,8640,8590,35561
20240108,110500,58779096940,8600,8590,8650,8540,74115
20240108,110400,58140563730,8580,8510,8590,8490,37457
20240108,110300,57820375520,8510,8440,8510,8410,10051
20240108,110200,57735289540,8440,8390,8450,8390,4554
20240108,110100,57696945390,8390,8430,8440,8370,17810
20240108,110000,57547459520,8420,8450,8460,8420,7892
20240108,105900,57480845070,8450,8430,8470,8430,3881
20240108,105800,57448032150,8430,8480,8480,8430,14491
20240108,105700,57325633930,8480,8510,8510,8480,4336
20240108,105600,57288799330,8500,8520,8520,8500,5622
20240108,105500,57240965210,8520,8530,8530,8510,4941
20240108,105400,57198856100,8530,8520,8540,8510,9033
20240108,105300,57121837460,8520,8510,8520,8480,7951
20240108,105200,57054229750,8500,8520,8520,8450,6222
20240108,105100,57001346640,8520,8450,8520,8440,9308
20240108,105000,56922243500,8440,8490,8490,8440,4158
20240108,104900,56887086200,8490,8410,8500,8410,15750
20240108,104800,56754018230,8410,8440,8450,8400,12977
20240108,104700,56644803010,8440,8480,8480,8430,8893
20240108,104600,56569702020,8470,8480,8480,8450,11321
20240108,104500,56473942950,8470,8460,8500,8450,4977
20240108,104400,56431816270,8470,8510,8520,8460,7913
20240108,104300,56364745590,8510,8520,8540,8500,3501
20240108,104200,56334906290,8520,8570,8570,8500,16991
20240108,104100,56189847230,8570,8570,8570,8550,8761
20240108,104000,56114827020,8570,8560,8590,8550,11069
20240108,103900,56019960540,8560,8570,8580,8550,6728
20240108,103800,55962335110,8580,8510,8600,8510,23821
20240108,103700,55758418680,8510,8510,8540,8510,6303
20240108,103600,55704690060,8520,8540,8550,8510,17247
20240108,103500,55557495770,8540,8480,8540,8470,21159
20240108,103400,55377083980,8470,8430,8530,8430,15236
20240108,103300,55247982140,8440,8360,8480,8350,13450
20240108,103200,55134790920,8360,8390,8390,8340,23083
20240108,103100,54941848750,8400,8410,8420,8370,36660
20240108,103000,54634015900,8410,8440,8440,8410,34630
20240108,102900,54342559830,8440,8490,8500,8430,29799
20240108,102800,54090711960,8490,8520,8550,8490,15260
20240108,102700,53960752370,8500,8510,8540,8470,24187
20240108,102600,53755135090,8520,8550,8580,8520,23360
20240108,102500,53555549030,8560,8530,8560,8520,13890
20240108,102400,53437009120,8550,8580,8590,8530,29333
20240108,102300,53185798880,8590,8520,8600,8520,23991
20240108,102200,52980058970,8530,8520,8620,8500,59948
20240108,102100,52465600020,8530,8510,8530,8450,37187
20240108,102000,52150200590,8510,8510,8530,8500,8821
20240108,101900,52075085340,8530,8490,8550,8490,12442
20240108,101800,51969036480,8490,8530,8560,8450,66325
20240108,101700,51405591720,8530,8590,8600,8520,29180
20240108,101600,51155956480,8580,8560,8650,8540,37286
20240108,101500,50836041370,8550,8600,8600,8520,35189
20240108,101400,50534724700,8600,8530,8620,8530,39710
20240108,101300,50194177240,8530,8600,8650,8530,58531
20240108,101200,49691516900,8610,8550,8620,8540,52411
20240108,101100,49241518620,8560,8530,8560,8500,36965
20240108,101000,48925875980,8500,8510,8530,8470,33879
20240108,100900,48638008030,8500,8610,8610,8490,58065
20240108,100800,48142942750,8600,8470,8670,8470,102089
20240108,100700,47267284420,8480,8410,8520,8400,29437
20240108,100600,47017831420,8400,8380,8430,8370,7419
20240108,100500,46955473020,8380,8450,8450,8360,20244
20240108,100400,46785540620,8450,8430,8450,8390,37376
20240108,100300,46471249160,8420,8490,8500,8420,20384
20240108,100200,46298680710,8500,8470,8500,8450,19437
20240108,100100,46133744150,8460,8440,8470,8430,16841
20240108,100000,45991483470,8450,8370,8450,8370,26591
20240108,095900,45768053050,8370,8330,8380,8310,14042
20240108,095800,45650891330,8340,8380,8410,8330,20435
20240108,095700,45479769930,8380,8270,8410,8260,32533
20240108,095600,45208606450,8300,8370,8410,8250,105455
20240108,095500,44331396180,8410,8380,8460,8370,37410
20240108,095400,44016722320,8380,8410,8430,8370,19358
20240108,095300,43854184540,8410,8460,8460,8380,32670
20240108,095200,43578984790,8470,8460,8480,8460,18953
20240108,095100,43418566230,8460,8520,8530,8420,38411
20240108,095000,43092824120,8520,8560,8570,8510,32105
20240108,094900,42818519340,8560,8430,8630,8430,90816
20240108,094800,42042140490,8430,8330,8460,8320,52649
20240108,094700,41600015170,8330,8440,8450,8300,168290
20240108,094600,40190986480,8440,8490,8520,8440,68001
20240108,094500,39614936740,8500,8470,8540,8440,77810
20240108,094400,38954487820,8470,8780,8780,8450,183043
20240108,094300,37383160800,8770,8520,8830,8490,312397
20240108,094200,34661644380,8520,8540,8560,8470,84366
20240108,094100,33943901550,8530,8520,8560,8450,106254
20240108,094000,33040820880,8560,8550,8580,8500,107297
20240108,093900,32123798440,8610,8610,8610,8610,0
20240108,093800,32123798440,8610,8530,8620,8450,263588
20240108,093700,29869151180,8530,8380,8550,8380,237902
20240108,093600,27845939600,8390,8430,8480,8340,76381
20240108,093500,27203616650,8410,8340,8510,8320,127494
20240108,093400,26130152200,8310,8370,8380,8290,41161
20240108,093300,25787060910,8370,8320,8370,8200,87708
20240108,093200,25059618150,8320,8260,8390,8260,61134
20240108,093100,24549853050,8260,8240,8340,8230,92746
20240108,093000,23780704410,8240,8240,8260,8110,79674
20240108,092900,23129083150,8250,8440,8450,8160,145175
20240108,092800,21925898250,8450,8390,8550,8370,295248
20240108,092700,19422913930,8380,8250,8490,8250,282509
20240108,092600,17057979790,8260,8120,8290,8070,117885
20240108,092500,16095221470,8120,8040,8130,8030,66301
20240108,092400,15559449890,8030,7870,8060,7850,69056
20240108,092300,15009269050,7880,7860,7940,7860,33068
20240108,092200,14748572900,7870,7870,7870,7830,37870
20240108,092100,14451352600,7870,7870,7880,7830,45054
20240108,092000,14097177360,7860,7980,7990,7830,51641
20240108,091900,13689794000,7980,7900,7980,7870,31195
20240108,091800,13442448240,7880,7990,7990,7880,103756
20240108,091700,12619011740,7980,8090,8130,7920,98455
20240108,091600,11829772460,8090,8150,8200,8080,76933
20240108,091500,11205591590,8190,8220,8400,8110,161805
20240108,091400,9865391750,8220,8320,8390,8140,183791
20240108,091300,8341722410,8330,8090,8330,7970,242729
20240108,091200,6365654200,8090,7820,8090,7820,107164
20240108,091100,5513687130,7830,7750,7850,7750,45133
20240108,091000,5161116730,7750,7830,7860,7750,24143
20240108,090900,4972614010,7830,7930,7960,7750,65394
20240108,090800,4458438280,7930,7800,7950,7710,79484
20240108,090700,3835001170,7790,7700,7830,7700,48471
20240108,090600,3458154520,7700,7630,7740,7620,39874
20240108,090500,3151643170,7630,7610,7650,7590,24052
20240108,090400,2968540620,7610,7680,7690,7600,51497
20240108,090300,2575212970,7680,7690,7750,7640,57961
20240108,090200,2128736300,7690,7770,7810,7660,67436
20240108,090100,1607601590,7760,7800,7800,7700,71184
20240108,090000,1055844630,7790,7840,7870,7750,134538