stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,193000,214713219490,9680,9680,9680,9680,63740
20240109,192900,214713219490,9680,9680,9680,9680,0
20240109,192800,214713219490,9680,9680,9680,9680,0
20240109,192700,214713219490,9680,9680,9680,9680,0
20240109,192600,214713219490,9680,9680,9680,9680,0
20240109,192500,214713219490,9680,9680,9680,9680,0
20240109,192400,214713219490,9680,9680,9680,9680,0
20240109,192300,214713219490,9680,9680,9680,9680,0
20240109,192200,214713219490,9680,9680,9680,9680,0
20240109,192100,214713219490,9680,9680,9680,9680,0
20240109,192000,214713219490,9680,9680,9680,9680,0
20240109,191900,214713219490,9680,9680,9680,9680,0
20240109,191800,214713219490,9680,9680,9680,9680,0
20240109,191700,214713219490,9680,9680,9680,9680,0
20240109,191600,214713219490,9680,9680,9680,9680,0
20240109,191500,214713219490,9680,9680,9680,9680,0
20240109,191400,214713219490,9680,9680,9680,9680,0
20240109,191300,214713219490,9680,9680,9680,9680,0
20240109,191200,214713219490,9680,9680,9680,9680,0
20240109,191100,214713219490,9680,9680,9680,9680,0
20240109,191000,214713219490,9680,9680,9680,9680,0
20240109,190900,214713219490,9680,9680,9680,9680,0
20240109,190800,214713219490,9680,9680,9680,9680,0
20240109,190700,214713219490,9680,9680,9680,9680,0
20240109,190600,214713219490,9680,9680,9680,9680,0
20240109,190500,214713219490,9680,9680,9680,9680,0
20240109,190400,214713219490,9680,9680,9680,9680,0
20240109,190300,214713219490,9680,9680,9680,9680,0
20240109,190200,214713219490,9680,9680,9680,9680,0
20240109,190100,214713219490,9680,9680,9680,9680,0
20240109,190000,214713219490,9680,9680,9680,9680,63740
20240109,185900,214713219490,9680,9680,9680,9680,0
20240109,185800,214713219490,9680,9680,9680,9680,0
20240109,185700,214713219490,9680,9680,9680,9680,0
20240109,185600,214713219490,9680,9680,9680,9680,0
20240109,185500,214713219490,9680,9680,9680,9680,0
20240109,185400,214713219490,9680,9680,9680,9680,0
20240109,185300,214713219490,9680,9680,9680,9680,0
20240109,185200,214713219490,9680,9680,9680,9680,0
20240109,185100,214713219490,9680,9680,9680,9680,0
20240109,185000,214713219490,9680,9680,9680,9680,0
20240109,184900,214713219490,9680,9680,9680,9680,0
20240109,184800,214713219490,9680,9680,9680,9680,0
20240109,184700,214713219490,9680,9680,9680,9680,0
20240109,184600,214713219490,9680,9680,9680,9680,0
20240109,184500,214713219490,9680,9680,9680,9680,0
20240109,184400,214713219490,9680,9680,9680,9680,0
20240109,184300,214713219490,9680,9680,9680,9680,0
20240109,184200,214713219490,9680,9680,9680,9680,0
20240109,184100,214713219490,9680,9680,9680,9680,0
20240109,184000,214713219490,9680,9680,9680,9680,0
20240109,183900,214713219490,9680,9680,9680,9680,0
20240109,183800,214713219490,9680,9680,9680,9680,0
20240109,183700,214713219490,9680,9680,9680,9680,0
20240109,183600,214713219490,9680,9680,9680,9680,0
20240109,183500,214713219490,9680,9680,9680,9680,0
20240109,183400,214713219490,9680,9680,9680,9680,0
20240109,183300,214713219490,9680,9680,9680,9680,0
20240109,183200,214713219490,9680,9680,9680,9680,0
20240109,183100,214713219490,9680,9680,9680,9680,0
20240109,183000,214713219490,9680,9680,9680,9680,63740
20240109,182900,214713219490,9680,9680,9680,9680,0
20240109,182800,214713219490,9680,9680,9680,9680,0
20240109,182700,214713219490,9680,9680,9680,9680,0
20240109,182600,214713219490,9680,9680,9680,9680,0
20240109,182500,214713219490,9680,9680,9680,9680,0
20240109,182400,214713219490,9680,9680,9680,9680,0
20240109,182300,214713219490,9680,9680,9680,9680,0
20240109,182200,214713219490,9680,9680,9680,9680,0
20240109,182100,214713219490,9680,9680,9680,9680,0
20240109,182000,214713219490,9680,9680,9680,9680,0
20240109,181900,214713219490,9680,9680,9680,9680,0
20240109,181800,214713219490,9680,9680,9680,9680,0
20240109,181700,214713219490,9680,9680,9680,9680,0
20240109,181600,214713219490,9680,9680,9680,9680,0
20240109,181500,214713219490,9680,9680,9680,9680,0
20240109,181400,214713219490,9680,9680,9680,9680,0
20240109,181300,214713219490,9680,9680,9680,9680,0
20240109,181200,214713219490,9680,9680,9680,9680,0
20240109,181100,214713219490,9680,9680,9680,9680,0
20240109,181000,214713219490,9680,9680,9680,9680,0
20240109,180900,214713219490,9680,9680,9680,9680,0
20240109,180800,214713219490,9680,9680,9680,9680,0
20240109,180700,214713219490,9680,9680,9680,9680,0
20240109,180600,214713219490,9680,9680,9680,9680,0
20240109,180500,214713219490,9680,9680,9680,9680,0
20240109,180400,214713219490,9680,9680,9680,9680,0
20240109,180300,214713219490,9680,9680,9680,9680,0
20240109,180200,214713219490,9680,9680,9680,9680,0
20240109,180100,214713219490,9680,9680,9680,9680,0
20240109,180000,214713219490,9680,9680,9680,9680,63740
20240109,175900,214713219490,9680,9680,9680,9680,0
20240109,175800,214713219490,9680,9680,9680,9680,0
20240109,175700,214713219490,9680,9680,9680,9680,0
20240109,175600,214713219490,9680,9680,9680,9680,0
20240109,175500,214713219490,9680,9680,9680,9680,0
20240109,175400,214713219490,9680,9680,9680,9680,0
20240109,175300,214713219490,9680,9680,9680,9680,0
20240109,175200,214713219490,9680,9680,9680,9680,0
20240109,175100,214713219490,9680,9680,9680,9680,0
20240109,175000,214713219490,9680,9680,9680,9680,0
20240109,174900,214713219490,9680,9680,9680,9680,0
20240109,174800,214713219490,9680,9680,9680,9680,0
20240109,174700,214713219490,9680,9680,9680,9680,0
20240109,174600,214713219490,9680,9680,9680,9680,0
20240109,174500,214713219490,9680,9680,9680,9680,0
20240109,174400,214713219490,9680,9680,9680,9680,0
20240109,174300,214713219490,9680,9680,9680,9680,0
20240109,174200,214713219490,9680,9680,9680,9680,0
20240109,174100,214713219490,9680,9680,9680,9680,0
20240109,174000,214713219490,9680,9680,9680,9680,0
20240109,173900,214713219490,9680,9680,9680,9680,0
20240109,173800,214713219490,9680,9680,9680,9680,0
20240109,173700,214713219490,9680,9680,9680,9680,0
20240109,173600,214713219490,9680,9680,9680,9680,0
20240109,173500,214713219490,9680,9680,9680,9680,0
20240109,173400,214713219490,9680,9680,9680,9680,0
20240109,173300,214713219490,9680,9680,9680,9680,0
20240109,173200,214713219490,9680,9680,9680,9680,0
20240109,173100,214713219490,9680,9680,9680,9680,0
20240109,173000,214713219490,9680,9680,9680,9680,63740
20240109,172900,214713219490,9680,9680,9680,9680,0
20240109,172800,214713219490,9680,9680,9680,9680,0
20240109,172700,214713219490,9680,9680,9680,9680,0
20240109,172600,214713219490,9680,9680,9680,9680,0
20240109,172500,214713219490,9680,9680,9680,9680,0
20240109,172400,214713219490,9680,9680,9680,9680,0
20240109,172300,214713219490,9680,9680,9680,9680,0
20240109,172200,214713219490,9680,9680,9680,9680,0
20240109,172100,214713219490,9680,9680,9680,9680,0
20240109,172000,214713219490,9680,9680,9680,9680,0
20240109,171900,214713219490,9680,9680,9680,9680,0
20240109,171800,214713219490,9680,9680,9680,9680,0
20240109,171700,214713219490,9680,9680,9680,9680,0
20240109,171600,214713219490,9680,9680,9680,9680,0
20240109,171500,214713219490,9680,9680,9680,9680,0
20240109,171400,214713219490,9680,9680,9680,9680,0
20240109,171300,214713219490,9680,9680,9680,9680,0
20240109,171200,214713219490,9680,9680,9680,9680,0
20240109,171100,214713219490,9680,9680,9680,9680,0
20240109,171000,214713219490,9680,9680,9680,9680,0
20240109,170900,214713219490,9680,9680,9680,9680,0
20240109,170800,214713219490,9680,9680,9680,9680,0
20240109,170700,214713219490,9680,9680,9680,9680,0
20240109,170600,214713219490,9680,9680,9680,9680,0
20240109,170500,214713219490,9680,9680,9680,9680,0
20240109,170400,214713219490,9680,9680,9680,9680,0
20240109,170300,214713219490,9680,9680,9680,9680,0
20240109,170200,214713219490,9680,9680,9680,9680,0
20240109,170100,214713219490,9680,9680,9680,9680,0
20240109,170000,214713219490,9680,9680,9680,9680,63740
20240109,165900,214713219490,9680,9680,9680,9680,0
20240109,165800,214713219490,9680,9680,9680,9680,0
20240109,165700,214713219490,9680,9680,9680,9680,0
20240109,165600,214713219490,9680,9680,9680,9680,0
20240109,165500,214713219490,9680,9680,9680,9680,0
20240109,165400,214713219490,9680,9680,9680,9680,0
20240109,165300,214713219490,9680,9680,9680,9680,0
20240109,165200,214713219490,9680,9680,9680,9680,0
20240109,165100,214713219490,9680,9680,9680,9680,0
20240109,165000,214713219490,9680,9680,9680,9680,0
20240109,164900,214713219490,9680,9680,9680,9680,0
20240109,164800,214713219490,9680,9680,9680,9680,0
20240109,164700,214713219490,9680,9680,9680,9680,0
20240109,164600,214713219490,9680,9680,9680,9680,0
20240109,164500,214713219490,9680,9680,9680,9680,0
20240109,164400,214713219490,9680,9680,9680,9680,0
20240109,164300,214713219490,9680,9680,9680,9680,0
20240109,164200,214713219490,9680,9680,9680,9680,0
20240109,164100,214713219490,9680,9680,9680,9680,0
20240109,164000,214713219490,9680,9680,9680,9680,0
20240109,163900,214713219490,9680,9680,9680,9680,0
20240109,163800,214713219490,9680,9680,9680,9680,0
20240109,163700,214713219490,9680,9680,9680,9680,0
20240109,163600,214713219490,9680,9680,9680,9680,0
20240109,163500,214713219490,9680,9680,9680,9680,0
20240109,163400,214713219490,9680,9680,9680,9680,0
20240109,163300,214713219490,9680,9680,9680,9680,0
20240109,163200,214713219490,9680,9680,9680,9680,0
20240109,163100,214713219490,9680,9680,9680,9680,0
20240109,163000,214713219490,9680,9680,9680,9680,63740
20240109,162900,214713219490,9680,9680,9680,9680,0
20240109,162800,214713219490,9680,9680,9680,9680,0
20240109,162700,214713219490,9680,9680,9680,9680,0
20240109,162600,214713219490,9680,9680,9680,9680,0
20240109,162500,214713219490,9680,9680,9680,9680,0
20240109,162400,214713219490,9680,9680,9680,9680,0
20240109,162300,214713219490,9680,9680,9680,9680,0
20240109,162200,214713219490,9680,9680,9680,9680,0
20240109,162100,214713219490,9680,9680,9680,9680,0
20240109,162000,214713219490,9680,9680,9680,9680,0
20240109,161900,214713219490,9680,9680,9680,9680,0
20240109,161800,214713219490,9680,9680,9680,9680,0
20240109,161700,214713219490,9680,9680,9680,9680,0
20240109,161600,214713219490,9680,9680,9680,9680,0
20240109,161500,214713219490,9680,9680,9680,9680,0
20240109,161400,214713219490,9680,9680,9680,9680,0
20240109,161300,214713219490,9680,9680,9680,9680,0
20240109,161200,214713219490,9680,9680,9680,9680,0
20240109,161100,214713219490,9680,9680,9680,9680,0
20240109,161000,214713219490,9680,9680,9680,9680,0
20240109,160900,214713219490,9680,9680,9680,9680,0
20240109,160800,214713219490,9680,9680,9680,9680,0
20240109,160700,214713219490,9680,9680,9680,9680,0
20240109,160600,214713219490,9680,9680,9680,9680,0
20240109,160500,214713219490,9680,9680,9680,9680,0
20240109,160400,214713219490,9680,9680,9680,9680,0
20240109,160300,214713219490,9680,9680,9680,9680,0
20240109,160200,214713219490,9680,9680,9680,9680,0
20240109,160100,214713219490,9680,9680,9680,9680,0
20240109,160000,214713219490,9680,9680,9680,9680,63740
20240109,155900,214713219490,9680,9680,9680,9680,0
20240109,155800,214713219490,9680,9680,9680,9680,0
20240109,155700,214713219490,9680,9680,9680,9680,0
20240109,155600,214713219490,9680,9680,9680,9680,0
20240109,155500,214713219490,9680,9680,9680,9680,0
20240109,155400,214713219490,9680,9680,9680,9680,0
20240109,155300,214713219490,9680,9680,9680,9680,0
20240109,155200,214713219490,9680,9680,9680,9680,0
20240109,155100,214713219490,9680,9680,9680,9680,0
20240109,155000,214713219490,9680,9680,9680,9680,0
20240109,154900,214713219490,9680,9680,9680,9680,0
20240109,154800,214713219490,9680,9680,9680,9680,0
20240109,154700,214713219490,9680,9680,9680,9680,0
20240109,154600,214713219490,9680,9680,9680,9680,0
20240109,154500,214713219490,9680,9680,9680,9680,0
20240109,154400,214713219490,9680,9680,9680,9680,0
20240109,154300,214713219490,9680,9680,9680,9680,0
20240109,154200,214713219490,9680,9680,9680,9680,0
20240109,154100,214713219490,9680,9680,9680,9680,0
20240109,154000,214713219490,9680,9680,9680,9680,0
20240109,153900,214713219490,9680,9680,9680,9680,0
20240109,153800,214713219490,9680,9680,9680,9680,0
20240109,153700,214713219490,9680,9680,9680,9680,0
20240109,153600,214713219490,9680,9680,9680,9680,0
20240109,153500,214713219490,9680,9680,9680,9680,0
20240109,153400,214713219490,9680,9680,9680,9680,0
20240109,153300,214713219490,9680,9680,9680,9680,0
20240109,153200,214713219490,9680,9680,9680,9680,0
20240109,153100,214713219490,9680,9680,9680,9680,0
20240109,153000,214713219490,9680,9680,9680,9680,127480
20240109,152900,214096216290,9780,9780,9780,9780,0
20240109,152800,214096216290,9780,9780,9780,9780,0
20240109,152700,214096216290,9780,9780,9780,9780,0
20240109,152600,214096216290,9780,9780,9780,9780,0
20240109,152500,214096216290,9780,9780,9780,9780,0
20240109,152400,214096216290,9780,9780,9780,9780,0
20240109,152300,214096216290,9780,9780,9780,9780,0
20240109,152200,214096216290,9780,9780,9780,9780,0
20240109,152100,214096216290,9780,9780,9780,9780,0
20240109,152000,214096216290,9780,9780,9780,9780,0
20240109,151900,214096216290,9780,9780,9800,9750,45824
20240109,151800,213647965150,9800,9720,9800,9700,24667
20240109,151700,213407624230,9750,9870,9870,9710,68447
20240109,151600,212737180700,9870,9780,9870,9770,64758
20240109,151500,212100809100,9780,9750,9780,9710,49348
20240109,151400,211618879350,9750,9750,9770,9710,42251
20240109,151300,211207406210,9740,9780,9780,9650,47547
20240109,151200,210745675580,9780,9650,9790,9640,99824
20240109,151100,209777831790,9650,9580,9650,9550,29983
20240109,151000,209489821110,9580,9510,9580,9510,29118
20240109,150900,209211668020,9550,9510,9550,9500,85304
20240109,150800,208400694300,9520,9570,9590,9510,47967
20240109,150700,207942773200,9530,9610,9620,9500,91521
20240109,150600,207070680750,9610,9570,9650,9540,61762
20240109,150500,206479325010,9560,9680,9680,9560,118027
20240109,150400,205345570970,9670,9630,9680,9620,37456
20240109,150300,204984443160,9640,9640,9660,9620,42490
20240109,150200,204575396310,9630,9700,9700,9630,26207
20240109,150100,204322446750,9700,9690,9700,9640,18470
20240109,150000,204143907200,9690,9730,9750,9680,12759
20240109,145900,204019883020,9730,9670,9730,9630,32666
20240109,145800,203703653700,9700,9730,9730,9620,46751
20240109,145700,203252253160,9730,9690,9760,9680,11845
20240109,145600,203137302700,9690,9810,9820,9680,40708
20240109,145500,202740796290,9810,9780,9810,9770,11841
20240109,145400,202624822300,9780,9780,9800,9760,7438
20240109,145300,202552108370,9760,9790,9800,9760,9016
20240109,145200,202463994620,9800,9790,9810,9760,11875
20240109,145100,202347834290,9800,9810,9820,9800,9565
20240109,145000,202254022940,9830,9860,9870,9800,13795
20240109,144900,202118401970,9860,9890,9900,9850,9943
20240109,144800,202020264840,9890,9950,9950,9870,29648
20240109,144700,201726516720,9950,9860,9960,9860,45414
20240109,144600,201276458180,9870,9810,9870,9800,17961
20240109,144500,201099962170,9800,9750,9800,9730,14006
20240109,144400,200963080840,9730,9780,9790,9730,12303
20240109,144300,200842880070,9780,9770,9790,9750,14687
20240109,144200,200699361200,9770,9720,9790,9710,20322
20240109,144100,200501350390,9720,9700,9730,9650,31149
20240109,144000,200199527200,9710,9720,9740,9700,12633
20240109,143900,200076798850,9730,9660,9730,9640,19516
20240109,143800,199888055880,9650,9690,9730,9650,31813
20240109,143700,199579955580,9670,9640,9730,9630,32011
20240109,143600,199270008790,9640,9740,9760,9630,109738
20240109,143500,198206815930,9720,9800,9800,9720,38762
20240109,143400,197828606120,9800,9810,9830,9800,8475
20240109,143300,197745485380,9810,9860,9860,9800,7211
20240109,143200,197674722460,9860,9870,9880,9820,2197
20240109,143100,197653048690,9870,9800,9870,9790,8605
20240109,143000,197568589980,9810,9840,9850,9790,16429
20240109,142900,197407440820,9840,9880,9890,9840,8017
20240109,142800,197328342050,9890,9900,9920,9880,10322
20240109,142700,197226160190,9900,9830,9930,9820,19007
20240109,142600,197038166510,9860,9800,9860,9790,14946
20240109,142500,196891272590,9800,9780,9820,9780,12432
20240109,142400,196769490810,9780,9770,9800,9750,30233
20240109,142300,196474084450,9780,9730,9790,9720,31166
20240109,142200,196170433800,9730,9870,9870,9730,98675
20240109,142100,195204369050,9860,9880,9880,9850,5992
20240109,142000,195145244930,9870,9890,9900,9870,9457
20240109,141900,195051864610,9900,9840,9900,9840,7158
20240109,141800,194981159000,9840,9900,9900,9820,53055
20240109,141700,194458766940,9900,9890,9920,9890,4780
20240109,141600,194411445930,9900,9900,9920,9890,6379
20240109,141500,194348265660,9900,9880,9930,9880,6304
20240109,141400,194285789980,9880,9900,9900,9860,13818
20240109,141300,194149333760,9910,9980,9980,9850,55489
20240109,141200,193600422330,9980,10020,10020,9970,12478
20240109,141100,193475749260,10010,10030,10040,10010,9720
20240109,141000,193378268240,10040,10010,10040,10000,7335
20240109,140900,193304810400,10030,10020,10040,10000,12958
20240109,140800,193174994890,10020,10050,10060,10020,6739
20240109,140700,193107365490,10060,10010,10060,10000,11354
20240109,140600,192993648310,10000,10050,10050,10000,19466
20240109,140500,192798569880,10050,10050,10080,10050,12147
20240109,140400,192676394350,10060,10040,10060,10030,4854
20240109,140300,192627657220,10040,10020,10050,10010,7071
20240109,140200,192556701000,10020,9990,10020,9990,7958
20240109,140100,192477118360,9990,9980,10000,9980,4169
20240109,140000,192435502220,9980,9970,10000,9960,2958
20240109,135900,192405987680,9970,10000,10010,9950,17205
20240109,135800,192234357830,10000,10000,10030,9990,6283
20240109,135700,192171531050,10000,10030,10030,9990,15252
20240109,135600,192018951630,10020,10050,10060,10020,10728
20240109,135500,191911164600,10050,10120,10120,10050,27393
20240109,135400,191634912640,10120,10090,10130,10080,23827
20240109,135300,191394118600,10090,10080,10100,10050,11561
20240109,135200,191277513100,10050,10100,10110,10040,15307
20240109,135100,191123065740,10100,10050,10110,10030,26541
20240109,135000,190855646880,10050,10000,10050,9990,10223
20240109,134900,190753181710,10010,9990,10010,9990,6621
20240109,134800,190686976490,10000,10010,10010,9970,6594
20240109,134700,190621095980,10010,10020,10020,10000,2160
20240109,134600,190599483620,10020,9970,10020,9970,3990
20240109,134500,190559648720,9970,10000,10040,9970,3289
20240109,134400,190526837500,9960,9980,10030,9940,12589
20240109,134300,190401277290,9980,10010,10020,9960,19653
20240109,134200,190205033550,10020,10030,10050,10010,4997
20240109,134100,190154953000,10050,10030,10060,10020,12174
20240109,134000,190032729070,10030,10040,10060,10010,13725
20240109,133900,189894919260,10050,10060,10070,10020,17851
20240109,133800,189715769190,10060,10000,10060,9990,9957
20240109,133700,189615844640,10000,10080,10080,9960,27495
20240109,133600,189339991250,10070,10140,10140,10070,53870
20240109,133500,188794732530,10140,10010,10140,10000,92627
20240109,133400,187859759060,10000,9940,10010,9940,25125
20240109,133300,187609080160,9950,9920,9950,9920,4221
20240109,133200,187567141500,9930,9950,9950,9920,5441
20240109,133100,187513069060,9950,9920,9950,9910,8622
20240109,133000,187427516480,9920,9910,9930,9910,4272
20240109,132900,187385146970,9920,9920,9930,9910,5225
20240109,132800,187333313160,9930,9950,9950,9920,9211
20240109,132700,187241809310,9940,9950,9970,9940,14549
20240109,132600,187096953680,9960,9930,9960,9930,12085
20240109,132500,186976806450,9930,9910,9940,9900,7283
20240109,132400,186904555770,9910,9890,9920,9880,5662
20240109,132300,186848581640,9890,9880,9920,9870,3322
20240109,132200,186815755260,9880,9880,9890,9870,4016
20240109,132100,186776090260,9880,9950,9950,9880,10042
20240109,132000,186676624920,9940,9940,9960,9920,7311
20240109,131900,186603927370,9930,9910,9950,9900,8489
20240109,131800,186519645550,9910,9880,9920,9870,8612
20240109,131700,186434452090,9880,9870,9880,9870,6095
20240109,131600,186374263510,9880,9860,9880,9850,8568
20240109,131500,186289819450,9860,9880,9900,9850,10248
20240109,131400,186188734770,9870,9860,9880,9850,11496
20240109,131300,186075391260,9860,9850,9880,9850,17780
20240109,131200,185900188030,9860,9890,9890,9850,16887
20240109,131100,185733753700,9880,9900,9900,9860,19850
20240109,131000,185537698040,9890,9950,9950,9890,14039
20240109,130900,185398630480,9920,9920,9960,9910,11890
20240109,130800,185280479980,9910,9960,9970,9910,7306
20240109,130700,185207861360,9930,9870,9970,9870,10604
20240109,130600,185102757760,9870,9880,9900,9860,12105
20240109,130500,184983189570,9890,9950,9950,9880,16119
20240109,130400,184823575700,9920,9950,9960,9920,6988
20240109,130300,184754143390,9960,9980,9980,9950,13149
20240109,130200,184623117030,9980,9930,9980,9910,8790
20240109,130100,184535737910,9930,9960,9970,9900,5970
20240109,130000,184476431010,9970,9910,9970,9910,5840
20240109,125900,184418293460,9920,9860,9920,9860,12788
20240109,125800,184291949980,9860,9860,9880,9860,15656
20240109,125700,184137474100,9860,9890,9910,9860,14591
20240109,125600,183993393340,9880,9910,9920,9880,18248
20240109,125500,183812748270,9910,9960,9960,9910,9031
20240109,125400,183723031960,9950,9930,9960,9930,3825
20240109,125300,183684974290,9930,9970,9990,9920,10638
20240109,125200,183579093890,9980,9980,10010,9930,22781
20240109,125100,183351516810,9990,9900,9990,9890,15160
20240109,125000,183200776620,9900,9830,9900,9820,12232
20240109,124900,183080250720,9830,9880,9880,9830,13868
20240109,124800,182943624270,9880,9900,9920,9870,19535
20240109,124700,182750404340,9900,9890,9900,9880,12003
20240109,124600,182631664820,9890,9840,9900,9840,15593
20240109,124500,182477811460,9850,9870,9870,9820,49758
20240109,124400,181988028260,9860,9900,9920,9860,54423
20240109,124300,181450033650,9900,9970,9980,9900,71151
20240109,124200,180743890820,9970,10000,10000,9970,23492
20240109,124100,180509488990,9990,10000,10020,9990,10245
20240109,124000,180407028400,10010,10030,10030,9980,17099
20240109,123900,180236048610,10010,9990,10040,9990,17121
20240109,123800,180064504550,9990,9980,10000,9980,5205
20240109,123700,180012535790,9980,9980,9990,9960,14396
20240109,123600,179868951250,9980,10010,10010,9970,8721
20240109,123500,179781921910,10000,9980,10000,9960,25229
20240109,123400,179530167820,9980,9980,9990,9970,11226
20240109,123300,179418164630,9980,9990,9990,9970,21858
20240109,123200,179200041560,9980,10000,10010,9980,19420
20240109,123100,179005954210,10000,10000,10010,9990,7689
20240109,123000,178929074120,10000,10000,10010,9980,25823
20240109,122900,178671175880,10010,9990,10030,9990,11694
20240109,122800,178554264930,10000,10010,10020,9990,14376
20240109,122700,178410474830,10010,10040,10050,10010,11040
20240109,122600,178299783890,10040,10040,10050,10030,6337
20240109,122500,178236172250,10040,10060,10080,10040,10819
20240109,122400,178127372560,10070,10120,10130,10070,16156
20240109,122300,177964164650,10110,10140,10150,10110,13860
20240109,122200,177823981080,10140,10080,10160,10080,28957
20240109,122100,177530707280,10090,10060,10090,10050,9273
20240109,122000,177437321760,10060,10060,10060,10040,5923
20240109,121900,177377790390,10060,10010,10070,10010,9673
20240109,121800,177280613770,10010,10010,10020,10010,7156
20240109,121700,177208960660,10010,10020,10040,10000,11594
20240109,121600,177092834250,10020,10000,10020,9990,9719
20240109,121500,176995648000,10000,9990,10010,9970,17830
20240109,121400,176817585720,9990,10030,10030,9980,37842
20240109,121300,176439055940,10030,10060,10070,10020,20726
20240109,121200,176230986520,10060,10030,10080,10020,5490
20240109,121100,176175873650,10020,10040,10050,10020,26555
20240109,121000,175909519870,10040,10050,10070,10040,12506
20240109,120900,175783833470,10050,10080,10100,10040,11392
20240109,120800,175669140270,10080,10120,10140,10080,16604
20240109,120700,175501264930,10120,10100,10120,10090,6760
20240109,120600,175433012460,10090,10120,10130,10090,9710
20240109,120500,175334887210,10120,10110,10150,10090,25801
20240109,120400,175073711710,10100,10080,10110,10070,11619
20240109,120300,174956476430,10080,10050,10100,10040,10742
20240109,120200,174848376910,10050,10100,10110,10050,13058
20240109,120100,174716770740,10100,10030,10110,10020,34539
20240109,120000,174368639390,10030,10010,10030,10000,22680
20240109,115900,174141513690,10010,10030,10040,9990,16192
20240109,115800,173979440240,10020,9970,10040,9970,13764
20240109,115700,173841827510,9980,10050,10060,9950,55674
20240109,115600,173285390450,10040,9940,10050,9940,44858
20240109,115500,172837684700,9930,10070,10100,9900,176804
20240109,115400,171073429000,10080,10120,10130,10030,62180
20240109,115300,170447029660,10130,10110,10140,10090,52907
20240109,115200,169912207030,10110,10160,10200,10110,105961
20240109,115100,168837412300,10130,10090,10180,10050,97699
20240109,115000,167850279760,10090,10280,10290,10050,146201
20240109,114900,166363533960,10290,10350,10370,10260,60086
20240109,114800,165744831920,10350,10310,10350,10310,19838
20240109,114700,165539868640,10310,10340,10360,10300,30093
20240109,114600,165229071180,10330,10430,10440,10310,73448
20240109,114500,164466988510,10440,10400,10470,10330,87325
20240109,114400,163558348710,10390,10540,10550,10350,126192
20240109,114300,162237601560,10540,10330,10550,10330,201724
20240109,114200,160121275370,10330,10400,10430,10320,57528
20240109,114100,159523975890,10400,10440,10440,10330,46252
20240109,114000,159043503770,10440,10420,10450,10350,80883
20240109,113900,158200776230,10420,10340,10420,10340,48415
20240109,113800,157698106960,10350,10330,10350,10320,15334
20240109,113700,157539595070,10340,10340,10370,10310,24087
20240109,113600,157290344870,10330,10280,10340,10270,17812
20240109,113500,157107040550,10280,10320,10330,10260,17740
20240109,113400,156924450180,10330,10350,10370,10320,39198
20240109,113300,156518748460,10350,10320,10360,10310,22050
20240109,113200,156290838740,10320,10330,10350,10310,38098
20240109,113100,155897119660,10340,10270,10380,10260,63890
20240109,113000,155236826890,10260,10240,10280,10230,14899
20240109,112900,155084104750,10240,10290,10300,10240,15826
20240109,112800,154921616750,10290,10260,10310,10260,12302
20240109,112700,154795057570,10270,10290,10290,10260,20687
20240109,112600,154582526680,10290,10220,10290,10220,13262
20240109,112500,154446549860,10230,10260,10270,10220,12219
20240109,112400,154321483610,10260,10290,10300,10260,22787
20240109,112300,154087020590,10290,10260,10300,10260,26584
20240109,112200,153813518730,10260,10260,10280,10250,10041
20240109,112100,153710478420,10260,10210,10280,10200,21896
20240109,112000,153486409210,10210,10220,10230,10210,10622
20240109,111900,153377891520,10210,10200,10240,10190,8195
20240109,111800,153294170010,10200,10220,10230,10180,26757
20240109,111700,153021386770,10220,10240,10240,10210,8148
20240109,111600,152938115450,10230,10190,10230,10180,12894
20240109,111500,152806606160,10200,10250,10250,10180,38334
20240109,111400,152415470140,10230,10240,10250,10230,15401
20240109,111300,152257800480,10240,10280,10290,10200,25456
20240109,111200,151996962100,10290,10300,10330,10270,31734
20240109,111100,151669937080,10300,10240,10310,10240,41142
20240109,111000,151246812160,10250,10190,10250,10190,16492
20240109,110900,151078261650,10200,10190,10200,10180,16881
20240109,110800,150906267240,10190,10210,10220,10160,36108
20240109,110700,150538703680,10220,10240,10250,10200,21314
20240109,110600,150320842920,10240,10290,10310,10230,32038
20240109,110500,149991948760,10300,10270,10320,10250,91297
20240109,110400,149052073190,10270,10180,10270,10180,40226
20240109,110300,148640467850,10180,10180,10200,10170,16115
20240109,110200,148476414830,10200,10210,10220,10160,48894
20240109,110100,147978375140,10210,10220,10230,10140,94990
20240109,110000,147011206250,10220,10270,10270,10210,36655
20240109,105900,146636146700,10270,10260,10280,10260,17171
20240109,105800,146459755350,10270,10290,10300,10250,37436
20240109,105700,146075352440,10300,10320,10330,10280,37750
20240109,105600,145686445760,10320,10330,10340,10280,37138
20240109,105500,145303916980,10340,10330,10370,10310,48174
20240109,105400,144805542270,10320,10300,10330,10260,25972
20240109,105300,144538304330,10290,10330,10350,10290,70854
20240109,105200,143806711870,10330,10220,10350,10200,94471
20240109,105100,142834440180,10220,10280,10320,10200,108665
20240109,105000,141719937930,10280,10300,10360,10270,110750
20240109,104900,140578705060,10290,10410,10410,10250,157669
20240109,104800,138952050120,10390,10380,10480,10370,126589
20240109,104700,137632825330,10370,10450,10460,10350,147591
20240109,104600,136095566710,10460,10530,10550,10420,221251
20240109,104500,133777077580,10520,10610,10630,10510,218791
20240109,104400,131464548200,10610,10480,10690,10450,522214
20240109,104300,125932325040,10480,10170,10510,10160,583121
20240109,104200,119872466210,10170,10160,10180,10140,30103
20240109,104100,119566576840,10170,10210,10220,10160,40951
20240109,104000,119149343240,10200,10240,10250,10150,64400
20240109,103900,118492478400,10240,10090,10250,10090,85147
20240109,103800,117624082640,10100,10090,10110,10070,9662
20240109,103700,117526597490,10090,10110,10120,10060,22199
20240109,103600,117302456100,10090,10050,10140,10050,30173
20240109,103500,116998034220,10050,10000,10050,10000,16025
20240109,103400,116837272530,10020,10000,10020,9980,23079
20240109,103300,116606657560,9990,10020,10030,9990,23226
20240109,103200,116374208480,10020,10050,10050,10020,30943
20240109,103100,116063669510,10050,10060,10070,10020,25758
20240109,103000,115804873500,10050,9970,10080,9970,36245
20240109,102900,115441164440,9970,10040,10040,9930,46953
20240109,102800,114972245450,10040,10020,10060,10000,44197
20240109,102700,114529434060,10010,10090,10100,10010,30028
20240109,102600,114227284310,10090,10050,10100,10050,27715
20240109,102500,113948163900,10060,10170,10170,10050,52164
20240109,102400,113420875860,10170,10130,10180,10130,28630
20240109,102300,113130247590,10130,10180,10190,10090,79823
20240109,102200,112320635500,10180,10260,10260,10150,88507
20240109,102100,111417076590,10250,10180,10260,10150,134183
20240109,102000,110046543880,10180,10150,10230,10130,198735
20240109,101900,108022858880,10140,10100,10170,10090,67254
20240109,101800,107340642530,10100,10090,10170,10090,72364
20240109,101700,106606862850,10100,10090,10180,10060,192759
20240109,101600,104654469100,10090,9920,10090,9910,164235
20240109,101500,103009459200,9910,9930,9930,9900,15206
20240109,101400,102858698200,9940,9950,9950,9920,17234
20240109,101300,102687403800,9950,9940,9950,9920,11823
20240109,101200,102569933270,9950,9930,9950,9910,11087
20240109,101100,102459909280,9900,9960,9960,9890,32535
20240109,101000,102136923070,9970,9960,9970,9950,16518
20240109,100900,101972419090,9960,9980,10000,9930,59384
20240109,100800,101380089370,9980,9970,9990,9930,50613
20240109,100700,100875878310,9960,9900,9970,9890,65211
20240109,100600,100227661690,9890,9820,9900,9820,22047
20240109,100500,100010209530,9820,9840,9850,9820,10472
20240109,100400,99907261730,9840,9850,9860,9830,15939
20240109,100300,99750291800,9870,9890,9910,9850,36037
20240109,100200,99394060230,9890,9870,9900,9860,20673
20240109,100100,99189744450,9860,9850,9870,9840,8238
20240109,100000,99108488780,9840,9900,9900,9840,36597
20240109,095900,98747619740,9900,9830,9910,9830,47570
20240109,095800,98278022650,9830,9830,9840,9810,19854
20240109,095700,98082966980,9830,9800,9850,9790,33550
20240109,095600,97753550270,9790,9800,9810,9780,31502
20240109,095500,97444995130,9800,9840,9850,9770,24887
20240109,095400,97200920030,9840,9760,9850,9720,55949
20240109,095300,96653996800,9760,9730,9840,9720,27337
20240109,095200,96386867020,9730,9800,9810,9710,99044
20240109,095100,95420964560,9800,9850,9860,9800,84250
20240109,095000,94594387730,9860,9850,9890,9820,30703
20240109,094900,94291827680,9850,9890,9890,9840,46065
20240109,094800,93837462330,9890,9820,9890,9810,14964
20240109,094700,93689976170,9810,9880,9890,9800,65580
20240109,094600,93043469770,9880,9860,9900,9850,53697
20240109,094500,92513356840,9880,9810,9890,9800,99362
20240109,094400,91533837830,9810,9730,9820,9720,67363
20240109,094300,90875111430,9720,9850,9870,9680,208574
20240109,094200,88843387530,9850,9900,9920,9780,240061
20240109,094100,86485970910,9910,9910,9930,9890,76840
20240109,094000,85724579270,9910,10000,10000,9880,117426
20240109,093900,84559536680,9990,10000,10080,9980,86793
20240109,093800,83690384500,9990,10090,10100,9920,143346
20240109,093700,82255104830,10080,10100,10150,10080,63236
20240109,093600,81616516940,10110,10210,10240,10080,99303
20240109,093500,80612267850,10210,10210,10300,10180,192772
20240109,093400,78634861440,10200,10150,10210,10140,58776
20240109,093300,78035985180,10170,10130,10200,10100,66705
20240109,093200,77360461650,10130,10220,10230,10130,52409
20240109,093100,76826888740,10220,10190,10240,10180,63610
20240109,093000,76177861650,10190,10130,10200,10080,103636
20240109,092900,75127968910,10120,10170,10180,10110,117932
20240109,092800,73931710200,10180,10170,10280,10170,50933
20240109,092700,73412118800,10180,10230,10270,10160,103582
20240109,092600,72355622020,10230,10310,10320,10150,104208
20240109,092500,71289717830,10310,10390,10450,10300,191851
20240109,092400,69299743050,10390,10180,10390,10170,286234
20240109,092300,66356901870,10190,10170,10190,10130,56726
20240109,092200,65779926510,10160,10130,10200,10100,66850
20240109,092100,65100511430,10130,10060,10190,10050,74360
20240109,092000,64346972360,10060,10240,10260,10020,185337
20240109,091900,62468480720,10230,10170,10270,10110,134529
20240109,091800,61096800530,10170,10210,10300,10150,280068
20240109,091700,58232721790,10190,10380,10380,10110,339198
20240109,091600,54733647990,10480,10480,10480,10480,0
20240109,091500,54733647990,10480,10180,10480,10120,388897
20240109,091400,50713691840,10170,10100,10260,10070,325725
20240109,091300,47402582300,10070,10000,10130,10000,262780
20240109,091200,44759814950,10000,9870,10080,9820,149626
20240109,091100,43271302040,9870,9810,9900,9740,176897
20240109,091000,41537398380,9790,9950,9960,9720,197470
20240109,090900,39596936120,9960,9910,9990,9860,143886
20240109,090800,38171480880,9910,9980,10000,9870,247057
20240109,090700,35720303880,9980,10250,10270,9980,375122
20240109,090600,31938714560,10250,10100,10300,10030,346573
20240109,090500,28417997710,10100,10130,10150,9950,310588
20240109,090400,25290696130,10130,9980,10340,9950,911339
20240109,090300,16048906800,9970,9680,9980,9670,439663
20240109,090200,11710138660,9680,9810,9820,9550,252727
20240109,090100,9267589010,9800,9490,9850,9490,458765
20240109,090000,4829323090,9490,9530,9560,9450,506878