stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,193000,46325543570,9040,9040,9040,9040,40962
20240111,192900,46325543570,9040,9040,9040,9040,0
20240111,192800,46325543570,9040,9040,9040,9040,0
20240111,192700,46325543570,9040,9040,9040,9040,0
20240111,192600,46325543570,9040,9040,9040,9040,0
20240111,192500,46325543570,9040,9040,9040,9040,0
20240111,192400,46325543570,9040,9040,9040,9040,0
20240111,192300,46325543570,9040,9040,9040,9040,0
20240111,192200,46325543570,9040,9040,9040,9040,0
20240111,192100,46325543570,9040,9040,9040,9040,0
20240111,192000,46325543570,9040,9040,9040,9040,0
20240111,191900,46325543570,9040,9040,9040,9040,0
20240111,191800,46325543570,9040,9040,9040,9040,0
20240111,191700,46325543570,9040,9040,9040,9040,0
20240111,191600,46325543570,9040,9040,9040,9040,0
20240111,191500,46325543570,9040,9040,9040,9040,0
20240111,191400,46325543570,9040,9040,9040,9040,0
20240111,191300,46325543570,9040,9040,9040,9040,0
20240111,191200,46325543570,9040,9040,9040,9040,0
20240111,191100,46325543570,9040,9040,9040,9040,0
20240111,191000,46325543570,9040,9040,9040,9040,0
20240111,190900,46325543570,9040,9040,9040,9040,0
20240111,190800,46325543570,9040,9040,9040,9040,0
20240111,190700,46325543570,9040,9040,9040,9040,0
20240111,190600,46325543570,9040,9040,9040,9040,0
20240111,190500,46325543570,9040,9040,9040,9040,0
20240111,190400,46325543570,9040,9040,9040,9040,0
20240111,190300,46325543570,9040,9040,9040,9040,0
20240111,190200,46325543570,9040,9040,9040,9040,0
20240111,190100,46325543570,9040,9040,9040,9040,0
20240111,190000,46325543570,9040,9040,9040,9040,40962
20240111,185900,46325543570,9040,9040,9040,9040,0
20240111,185800,46325543570,9040,9040,9040,9040,0
20240111,185700,46325543570,9040,9040,9040,9040,0
20240111,185600,46325543570,9040,9040,9040,9040,0
20240111,185500,46325543570,9040,9040,9040,9040,0
20240111,185400,46325543570,9040,9040,9040,9040,0
20240111,185300,46325543570,9040,9040,9040,9040,0
20240111,185200,46325543570,9040,9040,9040,9040,0
20240111,185100,46325543570,9040,9040,9040,9040,0
20240111,185000,46325543570,9040,9040,9040,9040,0
20240111,184900,46325543570,9040,9040,9040,9040,0
20240111,184800,46325543570,9040,9040,9040,9040,0
20240111,184700,46325543570,9040,9040,9040,9040,0
20240111,184600,46325543570,9040,9040,9040,9040,0
20240111,184500,46325543570,9040,9040,9040,9040,0
20240111,184400,46325543570,9040,9040,9040,9040,0
20240111,184300,46325543570,9040,9040,9040,9040,0
20240111,184200,46325543570,9040,9040,9040,9040,0
20240111,184100,46325543570,9040,9040,9040,9040,0
20240111,184000,46325543570,9040,9040,9040,9040,0
20240111,183900,46325543570,9040,9040,9040,9040,0
20240111,183800,46325543570,9040,9040,9040,9040,0
20240111,183700,46325543570,9040,9040,9040,9040,0
20240111,183600,46325543570,9040,9040,9040,9040,0
20240111,183500,46325543570,9040,9040,9040,9040,0
20240111,183400,46325543570,9040,9040,9040,9040,0
20240111,183300,46325543570,9040,9040,9040,9040,0
20240111,183200,46325543570,9040,9040,9040,9040,0
20240111,183100,46325543570,9040,9040,9040,9040,0
20240111,183000,46325543570,9040,9040,9040,9040,40962
20240111,182900,46325543570,9040,9040,9040,9040,0
20240111,182800,46325543570,9040,9040,9040,9040,0
20240111,182700,46325543570,9040,9040,9040,9040,0
20240111,182600,46325543570,9040,9040,9040,9040,0
20240111,182500,46325543570,9040,9040,9040,9040,0
20240111,182400,46325543570,9040,9040,9040,9040,0
20240111,182300,46325543570,9040,9040,9040,9040,0
20240111,182200,46325543570,9040,9040,9040,9040,0
20240111,182100,46325543570,9040,9040,9040,9040,0
20240111,182000,46325543570,9040,9040,9040,9040,0
20240111,181900,46325543570,9040,9040,9040,9040,0
20240111,181800,46325543570,9040,9040,9040,9040,0
20240111,181700,46325543570,9040,9040,9040,9040,0
20240111,181600,46325543570,9040,9040,9040,9040,0
20240111,181500,46325543570,9040,9040,9040,9040,0
20240111,181400,46325543570,9040,9040,9040,9040,0
20240111,181300,46325543570,9040,9040,9040,9040,0
20240111,181200,46325543570,9040,9040,9040,9040,0
20240111,181100,46325543570,9040,9040,9040,9040,0
20240111,181000,46325543570,9040,9040,9040,9040,0
20240111,180900,46325543570,9040,9040,9040,9040,0
20240111,180800,46325543570,9040,9040,9040,9040,0
20240111,180700,46325543570,9040,9040,9040,9040,0
20240111,180600,46325543570,9040,9040,9040,9040,0
20240111,180500,46325543570,9040,9040,9040,9040,0
20240111,180400,46325543570,9040,9040,9040,9040,0
20240111,180300,46325543570,9040,9040,9040,9040,0
20240111,180200,46325543570,9040,9040,9040,9040,0
20240111,180100,46325543570,9040,9040,9040,9040,0
20240111,180000,46325543570,9040,9040,9040,9040,40962
20240111,175900,46325543570,9040,9040,9040,9040,0
20240111,175800,46325543570,9040,9040,9040,9040,0
20240111,175700,46325543570,9040,9040,9040,9040,0
20240111,175600,46325543570,9040,9040,9040,9040,0
20240111,175500,46325543570,9040,9040,9040,9040,0
20240111,175400,46325543570,9040,9040,9040,9040,0
20240111,175300,46325543570,9040,9040,9040,9040,0
20240111,175200,46325543570,9040,9040,9040,9040,0
20240111,175100,46325543570,9040,9040,9040,9040,0
20240111,175000,46325543570,9040,9040,9040,9040,0
20240111,174900,46325543570,9040,9040,9040,9040,0
20240111,174800,46325543570,9040,9040,9040,9040,0
20240111,174700,46325543570,9040,9040,9040,9040,0
20240111,174600,46325543570,9040,9040,9040,9040,0
20240111,174500,46325543570,9040,9040,9040,9040,0
20240111,174400,46325543570,9040,9040,9040,9040,0
20240111,174300,46325543570,9040,9040,9040,9040,0
20240111,174200,46325543570,9040,9040,9040,9040,0
20240111,174100,46325543570,9040,9040,9040,9040,0
20240111,174000,46325543570,9040,9040,9040,9040,0
20240111,173900,46325543570,9040,9040,9040,9040,0
20240111,173800,46325543570,9040,9040,9040,9040,0
20240111,173700,46325543570,9040,9040,9040,9040,0
20240111,173600,46325543570,9040,9040,9040,9040,0
20240111,173500,46325543570,9040,9040,9040,9040,0
20240111,173400,46325543570,9040,9040,9040,9040,0
20240111,173300,46325543570,9040,9040,9040,9040,0
20240111,173200,46325543570,9040,9040,9040,9040,0
20240111,173100,46325543570,9040,9040,9040,9040,0
20240111,173000,46325543570,9040,9040,9040,9040,40962
20240111,172900,46325543570,9040,9040,9040,9040,0
20240111,172800,46325543570,9040,9040,9040,9040,0
20240111,172700,46325543570,9040,9040,9040,9040,0
20240111,172600,46325543570,9040,9040,9040,9040,0
20240111,172500,46325543570,9040,9040,9040,9040,0
20240111,172400,46325543570,9040,9040,9040,9040,0
20240111,172300,46325543570,9040,9040,9040,9040,0
20240111,172200,46325543570,9040,9040,9040,9040,0
20240111,172100,46325543570,9040,9040,9040,9040,0
20240111,172000,46325543570,9040,9040,9040,9040,0
20240111,171900,46325543570,9040,9040,9040,9040,0
20240111,171800,46325543570,9040,9040,9040,9040,0
20240111,171700,46325543570,9040,9040,9040,9040,0
20240111,171600,46325543570,9040,9040,9040,9040,0
20240111,171500,46325543570,9040,9040,9040,9040,0
20240111,171400,46325543570,9040,9040,9040,9040,0
20240111,171300,46325543570,9040,9040,9040,9040,0
20240111,171200,46325543570,9040,9040,9040,9040,0
20240111,171100,46325543570,9040,9040,9040,9040,0
20240111,171000,46325543570,9040,9040,9040,9040,0
20240111,170900,46325543570,9040,9040,9040,9040,0
20240111,170800,46325543570,9040,9040,9040,9040,0
20240111,170700,46325543570,9040,9040,9040,9040,0
20240111,170600,46325543570,9040,9040,9040,9040,0
20240111,170500,46325543570,9040,9040,9040,9040,0
20240111,170400,46325543570,9040,9040,9040,9040,0
20240111,170300,46325543570,9040,9040,9040,9040,0
20240111,170200,46325543570,9040,9040,9040,9040,0
20240111,170100,46325543570,9040,9040,9040,9040,0
20240111,170000,46325543570,9040,9040,9040,9040,40962
20240111,165900,46325543570,9040,9040,9040,9040,0
20240111,165800,46325543570,9040,9040,9040,9040,0
20240111,165700,46325543570,9040,9040,9040,9040,0
20240111,165600,46325543570,9040,9040,9040,9040,0
20240111,165500,46325543570,9040,9040,9040,9040,0
20240111,165400,46325543570,9040,9040,9040,9040,0
20240111,165300,46325543570,9040,9040,9040,9040,0
20240111,165200,46325543570,9040,9040,9040,9040,0
20240111,165100,46325543570,9040,9040,9040,9040,0
20240111,165000,46325543570,9040,9040,9040,9040,0
20240111,164900,46325543570,9040,9040,9040,9040,0
20240111,164800,46325543570,9040,9040,9040,9040,0
20240111,164700,46325543570,9040,9040,9040,9040,0
20240111,164600,46325543570,9040,9040,9040,9040,0
20240111,164500,46325543570,9040,9040,9040,9040,0
20240111,164400,46325543570,9040,9040,9040,9040,0
20240111,164300,46325543570,9040,9040,9040,9040,0
20240111,164200,46325543570,9040,9040,9040,9040,0
20240111,164100,46325543570,9040,9040,9040,9040,0
20240111,164000,46325543570,9040,9040,9040,9040,0
20240111,163900,46325543570,9040,9040,9040,9040,0
20240111,163800,46325543570,9040,9040,9040,9040,0
20240111,163700,46325543570,9040,9040,9040,9040,0
20240111,163600,46325543570,9040,9040,9040,9040,0
20240111,163500,46325543570,9040,9040,9040,9040,0
20240111,163400,46325543570,9040,9040,9040,9040,0
20240111,163300,46325543570,9040,9040,9040,9040,0
20240111,163200,46325543570,9040,9040,9040,9040,0
20240111,163100,46325543570,9040,9040,9040,9040,0
20240111,163000,46325543570,9040,9040,9040,9040,40962
20240111,162900,46325543570,9040,9040,9040,9040,0
20240111,162800,46325543570,9040,9040,9040,9040,0
20240111,162700,46325543570,9040,9040,9040,9040,0
20240111,162600,46325543570,9040,9040,9040,9040,0
20240111,162500,46325543570,9040,9040,9040,9040,0
20240111,162400,46325543570,9040,9040,9040,9040,0
20240111,162300,46325543570,9040,9040,9040,9040,0
20240111,162200,46325543570,9040,9040,9040,9040,0
20240111,162100,46325543570,9040,9040,9040,9040,0
20240111,162000,46325543570,9040,9040,9040,9040,0
20240111,161900,46325543570,9040,9040,9040,9040,0
20240111,161800,46325543570,9040,9040,9040,9040,0
20240111,161700,46325543570,9040,9040,9040,9040,0
20240111,161600,46325543570,9040,9040,9040,9040,0
20240111,161500,46325543570,9040,9040,9040,9040,0
20240111,161400,46325543570,9040,9040,9040,9040,0
20240111,161300,46325543570,9040,9040,9040,9040,0
20240111,161200,46325543570,9040,9040,9040,9040,0
20240111,161100,46325543570,9040,9040,9040,9040,0
20240111,161000,46325543570,9040,9040,9040,9040,0
20240111,160900,46325543570,9040,9040,9040,9040,0
20240111,160800,46325543570,9040,9040,9040,9040,0
20240111,160700,46325543570,9040,9040,9040,9040,0
20240111,160600,46325543570,9040,9040,9040,9040,0
20240111,160500,46325543570,9040,9040,9040,9040,0
20240111,160400,46325543570,9040,9040,9040,9040,0
20240111,160300,46325543570,9040,9040,9040,9040,0
20240111,160200,46325543570,9040,9040,9040,9040,0
20240111,160100,46325543570,9040,9040,9040,9040,0
20240111,160000,46325543570,9040,9040,9040,9040,40962
20240111,155900,46325543570,9040,9040,9040,9040,0
20240111,155800,46325543570,9040,9040,9040,9040,0
20240111,155700,46325543570,9040,9040,9040,9040,0
20240111,155600,46325543570,9040,9040,9040,9040,0
20240111,155500,46325543570,9040,9040,9040,9040,0
20240111,155400,46325543570,9040,9040,9040,9040,0
20240111,155300,46325543570,9040,9040,9040,9040,0
20240111,155200,46325543570,9040,9040,9040,9040,0
20240111,155100,46325543570,9040,9040,9040,9040,0
20240111,155000,46325543570,9040,9040,9040,9040,0
20240111,154900,46325543570,9040,9040,9040,9040,0
20240111,154800,46325543570,9040,9040,9040,9040,0
20240111,154700,46325543570,9040,9040,9040,9040,0
20240111,154600,46325543570,9040,9040,9040,9040,0
20240111,154500,46325543570,9040,9040,9040,9040,0
20240111,154400,46325543570,9040,9040,9040,9040,0
20240111,154300,46325543570,9040,9040,9040,9040,0
20240111,154200,46325543570,9040,9040,9040,9040,0
20240111,154100,46325543570,9040,9040,9040,9040,0
20240111,154000,46325543570,9040,9040,9040,9040,0
20240111,153900,46325543570,9040,9040,9040,9040,0
20240111,153800,46325543570,9040,9040,9040,9040,0
20240111,153700,46325543570,9040,9040,9040,9040,0
20240111,153600,46325543570,9040,9040,9040,9040,0
20240111,153500,46325543570,9040,9040,9040,9040,0
20240111,153400,46325543570,9040,9040,9040,9040,0
20240111,153300,46325543570,9040,9040,9040,9040,0
20240111,153200,46325543570,9040,9040,9040,9040,0
20240111,153100,46325543570,9040,9040,9040,9040,0
20240111,153000,46325543570,9040,9040,9040,9040,81924
20240111,152900,45955247090,9040,9040,9040,9040,0
20240111,152800,45955247090,9040,9040,9040,9040,0
20240111,152700,45955247090,9040,9040,9040,9040,0
20240111,152600,45955247090,9040,9040,9040,9040,0
20240111,152500,45955247090,9040,9040,9040,9040,0
20240111,152400,45955247090,9040,9040,9040,9040,0
20240111,152300,45955247090,9040,9040,9040,9040,0
20240111,152200,45955247090,9040,9040,9040,9040,0
20240111,152100,45955247090,9040,9040,9040,9040,0
20240111,152000,45955247090,9040,9040,9040,9040,0
20240111,151900,45955247090,9040,9020,9060,9020,13777
20240111,151800,45830646560,9020,9010,9050,8990,17691
20240111,151700,45671334970,9010,9010,9030,8990,17589
20240111,151600,45512951020,9010,9020,9020,9000,18543
20240111,151500,45345874050,9020,9040,9070,9010,22243
20240111,151400,45145076110,9030,9060,9060,9020,11647
20240111,151300,45039807830,9060,9030,9080,9030,6839
20240111,151200,44977910700,9030,9100,9110,9030,34241
20240111,151100,44667454930,9090,9090,9120,9080,8554
20240111,151000,44589662150,9080,9140,9150,9080,12463
20240111,150900,44476035560,9140,9100,9150,9070,14435
20240111,150800,44344340020,9090,9180,9200,9050,49556
20240111,150700,43892357540,9190,9190,9240,9170,56162
20240111,150600,43375056010,9190,9180,9210,9150,42855
20240111,150500,42981777720,9180,9160,9240,9160,86308
20240111,150400,42187276270,9180,9030,9180,9030,99150
20240111,150300,41284433490,9030,9020,9030,9010,9615
20240111,150200,41197701460,9010,9010,9020,9010,5216
20240111,150100,41150688500,9010,9000,9020,8990,9088
20240111,150000,41068833540,9000,9010,9020,9000,10487
20240111,145900,40974348580,9020,9010,9020,9010,2631
20240111,145800,40950622640,9020,9010,9020,9000,9144
20240111,145700,40868221170,9020,9000,9020,8980,15708
20240111,145600,40726817030,9000,8980,9010,8980,6530
20240111,145500,40668089970,8980,8980,9000,8980,4510
20240111,145400,40627568270,8990,9000,9000,8960,9953
20240111,145300,40538238960,8980,9010,9020,8960,25596
20240111,145200,40307897710,9030,9030,9030,9010,12382
20240111,145100,40196182830,9020,9000,9030,9000,8498
20240111,145000,40119614990,9010,9020,9040,9000,35582
20240111,144900,39798456260,9040,9000,9040,8990,46274
20240111,144800,39381117220,9000,8960,9000,8960,16564
20240111,144700,39232317110,8960,8970,8970,8950,2975
20240111,144600,39205658900,8970,8980,8980,8950,4261
20240111,144500,39167430790,8980,8990,9000,8970,11072
20240111,144400,39067980130,9000,8990,9000,8980,12541
20240111,144300,38955240150,8980,8970,9000,8960,11526
20240111,144200,38851737380,8950,8960,8970,8950,7011
20240111,144100,38788897000,8950,8950,8960,8930,2401
20240111,144000,38767422650,8950,8950,8950,8930,2146
20240111,143900,38748246650,8950,8930,8950,8920,3246
20240111,143800,38719232710,8930,8930,8930,8920,1276
20240111,143700,38707840670,8930,8910,8930,8910,1440
20240111,143600,38694992680,8910,8930,8930,8910,1012
20240111,143500,38685970230,8930,8930,8930,8920,813
20240111,143400,38678713590,8930,8900,8930,8900,673
20240111,143300,38672711580,8910,8920,8920,8880,10927
20240111,143200,38575554450,8900,8920,8930,8900,4495
20240111,143100,38535488600,8920,8940,8940,8900,6499
20240111,143000,38477571970,8940,8950,8960,8940,3417
20240111,142900,38446987880,8950,8990,8990,8950,6144
20240111,142800,38391836450,8960,8970,9000,8960,23070
20240111,142700,38184426800,8970,8960,8980,8950,11097
20240111,142600,38084881200,8950,8930,8960,8920,2891
20240111,142500,38059008960,8930,8910,8930,8900,1214
20240111,142400,38048185920,8910,8890,8910,8880,4225
20240111,142300,38010617830,8890,8910,8910,8880,1280
20240111,142200,37999234890,8910,8900,8910,8890,666
20240111,142100,37993303980,8890,8890,8920,8880,1214
20240111,142000,37982503580,8880,8880,8900,8870,978
20240111,141900,37973816840,8880,8900,8900,8880,1533
20240111,141800,37960187040,8900,8900,8910,8890,10647
20240111,141700,37865437400,8900,8910,8930,8900,2877
20240111,141600,37839812800,8900,8930,8940,8900,6001
20240111,141500,37786373950,8940,8940,8950,8920,2276
20240111,141400,37766032950,8940,8940,8950,8940,7196
20240111,141300,37701699400,8940,8970,8970,8940,7712
20240111,141200,37632651450,8970,8960,8980,8960,4763
20240111,141100,37589916750,8960,8950,8960,8940,4059
20240111,141000,37553581610,8950,8960,8960,8940,5068
20240111,140900,37508197050,8960,8920,8960,8920,7317
20240111,140800,37442714480,8920,8920,8940,8910,6108
20240111,140700,37388231940,8920,8920,8920,8910,6200
20240111,140600,37332947270,8930,8950,8950,8920,8195
20240111,140500,37259727920,8950,8980,8990,8930,17291
20240111,140400,37104597870,8980,8920,8980,8900,25264
20240111,140300,36878213780,8920,8880,8920,8880,4229
20240111,140200,36840577110,8880,8930,8930,8870,4063
20240111,140100,36804398700,8930,8910,8950,8910,16772
20240111,140000,36654637210,8910,8910,8920,8910,1782
20240111,135900,36638747740,8910,8870,8910,8870,9257
20240111,135800,36556519110,8880,8860,8880,8850,2470
20240111,135700,36534604150,8850,8860,8870,8850,1814
20240111,135600,36518528530,8860,8870,8870,8860,960
20240111,135500,36510018090,8870,8850,8870,8850,1786
20240111,135400,36494183830,8860,8860,8860,8850,1269
20240111,135300,36482947510,8860,8860,8880,8860,2958
20240111,135200,36456724530,8860,8870,8870,8860,468
20240111,135100,36452575080,8880,8870,8880,8860,570
20240111,135000,36447519250,8870,8870,8880,8860,811
20240111,134900,36440325220,8880,8860,8880,8860,4063
20240111,134800,36404271500,8860,8860,8870,8860,3873
20240111,134700,36369947960,8870,8870,8870,8860,1967
20240111,134600,36352507670,8880,8870,8880,8860,1764
20240111,134500,36336863780,8870,8870,8870,8860,2335
20240111,134400,36316162460,8880,8870,8880,8870,3572
20240111,134300,36284445410,8860,8880,8880,8860,687
20240111,134200,36278353380,8890,8870,8890,8850,2038
20240111,134100,36260298140,8880,8860,8880,8850,1527
20240111,134000,36246771120,8850,8860,8860,8850,3435
20240111,133900,36216370970,8860,8870,8880,8860,2522
20240111,133800,36194007880,8870,8890,8890,8870,1624
20240111,133700,36179576570,8900,8860,8900,8850,5247
20240111,133600,36132975650,8860,8900,8900,8850,8688
20240111,133500,36056001680,8900,8890,8900,8890,1700
20240111,133400,36040884190,8890,8870,8890,8860,9388
20240111,133300,35957648240,8870,8880,8900,8870,4047
20240111,133200,35921689190,8880,8910,8930,8880,5327
20240111,133100,35874294440,8930,8980,8980,8880,20576
20240111,133000,35690138480,8960,8850,9000,8850,44334
20240111,132900,35294909860,8820,8800,8840,8800,5793
20240111,132800,35243803270,8800,8820,8830,8800,5699
20240111,132700,35193574200,8830,8840,8850,8830,13212
20240111,132600,35076817220,8840,8820,8840,8810,8451
20240111,132500,35002276090,8820,8780,8820,8780,5141
20240111,132400,34957014020,8790,8770,8790,8770,4498
20240111,132300,34917523110,8770,8750,8770,8740,3076
20240111,132200,34890588100,8750,8750,8750,8740,566
20240111,132100,34885636800,8750,8730,8750,8720,1678
20240111,132000,34870986400,8750,8730,8750,8730,199
20240111,131900,34869248650,8730,8730,8760,8720,1881
20240111,131800,34852799520,8730,8730,8750,8730,787
20240111,131700,34845928830,8750,8740,8750,8720,2098
20240111,131600,34827611220,8750,8750,8750,8740,1401
20240111,131500,34815354990,8750,8750,8760,8740,1997
20240111,131400,34797885170,8750,8760,8760,8740,987
20240111,131300,34789244760,8760,8760,8760,8720,1767
20240111,131200,34773832290,8720,8760,8770,8720,1034
20240111,131100,34764801830,8770,8720,8770,8710,3280
20240111,131000,34736169600,8730,8720,8730,8710,2352
20240111,130900,34715662660,8710,8730,8730,8710,2992
20240111,130800,34689577080,8730,8730,8730,8720,2951
20240111,130700,34663842750,8730,8730,8730,8720,427
20240111,130600,34660119070,8710,8720,8730,8710,2220
20240111,130500,34640762810,8720,8710,8720,8710,1097
20240111,130400,34631201070,8720,8720,8720,8700,6797
20240111,130300,34572026500,8710,8720,8730,8710,1639
20240111,130200,34557741470,8720,8730,8730,8720,775
20240111,130100,34550981700,8720,8720,8730,8710,2486
20240111,130000,34529315240,8730,8720,8730,8710,13897
20240111,125900,34408248010,8720,8720,8730,8710,4844
20240111,125800,34366012820,8720,8730,8740,8720,2933
20240111,125700,34340401530,8730,8730,8740,8720,1742
20240111,125600,34325199110,8730,8740,8740,8720,8269
20240111,125500,34253070510,8740,8740,8740,8720,3636
20240111,125400,34221332230,8740,8760,8760,8740,4765
20240111,125300,34179683110,8770,8750,8770,8740,500
20240111,125200,34175312360,8740,8750,8760,8740,3933
20240111,125100,34140895400,8740,8740,8740,8730,1831
20240111,125000,34124903450,8740,8750,8760,8740,2110
20240111,124900,34106455440,8750,8750,8750,8750,1105
20240111,124800,34096786690,8750,8760,8770,8750,5336
20240111,124700,34050095930,8770,8780,8780,8750,2047
20240111,124600,34032164150,8760,8790,8790,8760,4245
20240111,124500,33994917160,8800,8810,8810,8800,2964
20240111,124400,33968828960,8800,8800,8810,8800,630
20240111,124300,33963284680,8800,8800,8810,8800,2016
20240111,124200,33945543360,8800,8820,8820,8800,3999
20240111,124100,33910296920,8820,8790,8820,8790,2553
20240111,124000,33887826920,8790,8780,8790,8770,1029
20240111,123900,33878785020,8770,8780,8780,8770,196
20240111,123800,33877064150,8780,8770,8790,8760,1012
20240111,123700,33868192270,8760,8770,8780,8760,2694
20240111,123600,33844590100,8770,8780,8780,8770,3327
20240111,123500,33815410850,8770,8770,8770,8760,1151
20240111,123400,33805320460,8770,8770,8780,8770,297
20240111,123300,33802715710,8770,8780,8780,8770,386
20240111,123200,33799328960,8780,8780,8780,8770,315
20240111,123100,33796564990,8780,8780,8780,8760,452
20240111,123000,33792599960,8780,8760,8780,8750,1853
20240111,122900,33776374050,8760,8770,8780,8760,1690
20240111,122800,33761562340,8770,8790,8790,8770,321
20240111,122700,33758743640,8790,8810,8810,8790,2962
20240111,122600,33732684930,8800,8790,8810,8790,1380
20240111,122500,33720544940,8790,8760,8790,8750,2516
20240111,122400,33698485780,8770,8760,8780,8750,3541
20240111,122300,33667455370,8760,8750,8760,8750,1237
20240111,122200,33656623390,8750,8760,8770,8750,994
20240111,122100,33647916040,8760,8770,8780,8760,1761
20240111,122000,33632470160,8780,8780,8790,8770,1490
20240111,121900,33619388470,8780,8780,8790,8780,1989
20240111,121800,33601924930,8780,8790,8800,8780,3940
20240111,121700,33567303770,8790,8770,8790,8770,1088
20240111,121600,33557750450,8770,8770,8780,8760,960
20240111,121500,33549333000,8760,8750,8760,8750,1452
20240111,121400,33536624140,8750,8740,8750,8740,2444
20240111,121300,33515246800,8750,8750,8750,8740,1390
20240111,121200,33503085290,8750,8740,8750,8730,2492
20240111,121100,33481307450,8740,8740,8750,8740,4451
20240111,121000,33442401480,8740,8730,8740,8720,2740
20240111,120900,33418475370,8730,8730,8730,8720,2062
20240111,120800,33400478510,8730,8720,8730,8720,2516
20240111,120700,33378523550,8720,8720,8730,8720,4147
20240111,120600,33342343300,8720,8720,8730,8710,5751
20240111,120500,33292202600,8730,8740,8740,8720,6981
20240111,120400,33231278270,8740,8730,8750,8730,3932
20240111,120300,33196931930,8740,8740,8740,8730,1057
20240111,120200,33187697270,8730,8740,8740,8730,1683
20240111,120100,33172989120,8740,8760,8760,8730,1009
20240111,120000,33164168640,8720,8720,8760,8720,3177
20240111,115900,33136424220,8730,8740,8740,8720,16715
20240111,115800,32990538750,8740,8760,8760,8740,11532
20240111,115700,32889701980,8760,8760,8760,8750,2217
20240111,115600,32870296150,8760,8770,8780,8760,2780
20240111,115500,32845931740,8770,8790,8790,8770,2023
20240111,115400,32828153790,8790,8790,8800,8790,1894
20240111,115300,32811501880,8790,8790,8800,8790,556
20240111,115200,32806612290,8790,8800,8810,8790,664
20240111,115100,32800770330,8800,8810,8820,8800,2091
20240111,115000,32782357460,8810,8790,8820,8770,2283
20240111,114900,32762289330,8790,8770,8790,8760,3690
20240111,114800,32729927100,8770,8750,8770,8750,5743
20240111,114700,32679642130,8750,8770,8770,8750,5542
20240111,114600,32631124970,8760,8780,8780,8760,6703
20240111,114500,32572330430,8770,8800,8800,8770,5047
20240111,114400,32527997180,8790,8790,8790,8780,3019
20240111,114300,32501460360,8800,8780,8800,8770,4586
20240111,114200,32461186690,8780,8780,8790,8760,1326
20240111,114100,32449544540,8750,8760,8790,8750,14132
20240111,114000,32325826230,8760,8760,8770,8750,3267
20240111,113900,32297206160,8770,8750,8780,8750,6553
20240111,113800,32239786490,8760,8760,8780,8750,5891
20240111,113700,32188144860,8750,8790,8790,8750,16710
20240111,113600,32041640330,8770,8810,8810,8770,5525
20240111,113500,31993123390,8780,8800,8820,8780,17000
20240111,113400,31843717040,8800,8810,8820,8800,2178
20240111,113300,31824544790,8810,8820,8820,8800,5011
20240111,113200,31780423560,8820,8810,8830,8810,111
20240111,113100,31779444560,8810,8840,8850,8810,1000
20240111,113000,31770630610,8800,8800,8850,8790,8075
20240111,112900,31699628560,8800,8840,8840,8800,36668
20240111,112800,31376672090,8840,8850,8850,8840,2252
20240111,112700,31356758560,8860,8840,8860,8830,3260
20240111,112600,31327905130,8840,8840,8870,8840,2751
20240111,112500,31303547110,8830,8840,8860,8830,7868
20240111,112400,31233989300,8840,8840,8840,8830,4560
20240111,112300,31193679180,8850,8860,8860,8850,3237
20240111,112200,31165006580,8860,8860,8860,8850,1304
20240111,112100,31153458070,8860,8830,8860,8820,3761
20240111,112000,31120232040,8820,8830,8830,8820,3121
20240111,111900,31092683180,8830,8830,8840,8820,2203
20240111,111800,31073230900,8830,8840,8850,8830,3548
20240111,111700,31041890450,8830,8820,8840,8820,3171
20240111,111600,31013890920,8820,8830,8850,8810,8914
20240111,111500,30935280880,8850,8830,8860,8820,7235
20240111,111400,30871363560,8830,8830,8850,8830,10568
20240111,111300,30778010740,8830,8840,8860,8820,23874
20240111,111200,30567155690,8850,8860,8870,8850,5044
20240111,111100,30522504690,8860,8880,8880,8860,4165
20240111,111000,30485579390,8880,8890,8890,8870,2001
20240111,110900,30467806130,8880,8880,8900,8880,3923
20240111,110800,30432952930,8880,8930,8930,8880,6982
20240111,110700,30370821540,8930,8950,8950,8910,5428
20240111,110600,30322429570,8950,8940,8950,8910,5089
20240111,110500,30277014380,8930,8940,8950,8930,2369
20240111,110400,30255835020,8940,8950,8950,8930,3322
20240111,110300,30226161500,8950,8940,8950,8930,3424
20240111,110200,30195562290,8940,8930,8960,8930,4302
20240111,110100,30157115830,8940,8960,8960,8930,3065
20240111,110000,30129706860,8970,8960,8970,8940,1278
20240111,105900,30118275340,8960,8980,8980,8940,15644
20240111,105800,29978010370,8980,9000,9000,8980,16574
20240111,105700,29829109880,9000,9010,9020,8990,9632
20240111,105600,29742330730,9000,8990,9010,8990,4472
20240111,105500,29702088310,8990,9030,9040,8990,10750
20240111,105400,29605167190,9030,8990,9030,8980,11581
20240111,105300,29500879200,8990,8960,8990,8960,7022
20240111,105200,29437863350,8960,8930,8960,8920,9124
20240111,105100,29356239510,8920,8930,8930,8910,1990
20240111,105000,29338488210,8920,8920,8930,8920,2081
20240111,104900,29319907160,8920,8920,8920,8910,1313
20240111,104800,29308196690,8920,8910,8920,8900,1775
20240111,104700,29292385190,8910,8900,8910,8900,2746
20240111,104600,29267926950,8900,8910,8920,8880,2369
20240111,104500,29246854180,8900,8880,8900,8880,4126
20240111,104400,29210159940,8890,8880,8890,8880,888
20240111,104300,29202270390,8880,8900,8920,8880,6498
20240111,104200,29144494510,8900,8930,8930,8900,7713
20240111,104100,29075766390,8930,8910,8940,8900,4078
20240111,104000,29039364980,8910,8900,8920,8890,6928
20240111,103900,28977713870,8900,8890,8910,8890,5584
20240111,103800,28928025800,8900,8820,8910,8820,12113
20240111,103700,28820689590,8820,8790,8830,8780,9943
20240111,103600,28733049660,8780,8780,8810,8710,30014
20240111,103500,28470927360,8780,8740,8800,8700,41344
20240111,103400,28110081290,8750,8820,8820,8710,35784
20240111,103300,27796578960,8790,8840,8850,8780,33595
20240111,103200,27500598850,8840,8810,8850,8790,30111
20240111,103100,27235229250,8810,8810,8810,8780,26446
20240111,103000,27002542270,8810,8850,8860,8810,35444
20240111,102900,26689562430,8850,8850,8860,8840,13300
20240111,102800,26571856350,8850,8890,8900,8850,17227
20240111,102700,26418965080,8890,8920,8930,8880,14576
20240111,102600,26289292610,8920,8940,8940,8920,5950
20240111,102500,26236180700,8950,8920,8970,8920,1925
20240111,102400,26218941860,8950,8930,8960,8920,7258
20240111,102300,26154049380,8930,8900,8940,8890,7156
20240111,102200,26090287550,8890,8930,8930,8890,30159
20240111,102100,25821818360,8920,8950,8960,8900,28359
20240111,102000,25568871240,8950,8950,8950,8930,3508
20240111,101900,25537515240,8950,8930,8950,8930,6648
20240111,101800,25478103150,8930,8960,8970,8920,20369
20240111,101700,25296026970,8950,8980,8980,8950,7390
20240111,101600,25229779670,8970,9000,9020,8970,4379
20240111,101500,25190398860,9000,9010,9020,9000,5738
20240111,101400,25138727420,9010,9010,9030,9010,2121
20240111,101300,25119612480,9010,8990,9030,8980,5767
20240111,101200,25067725270,8990,9010,9020,8990,5358
20240111,101100,25019495190,9040,9060,9070,8990,26646
20240111,101000,24779337310,9050,9080,9080,9050,3259
20240111,100900,24749828120,9080,9100,9110,9060,15008
20240111,100800,24613404880,9090,9020,9110,9010,22771
20240111,100700,24406856080,9010,9010,9020,9000,4847
20240111,100600,24363174700,9010,8980,9010,8980,7388
20240111,100500,24296771870,8990,8930,8990,8930,10492
20240111,100400,24202901270,8940,8940,8950,8930,14975
20240111,100300,24069076370,8950,8960,8960,8930,26036
20240111,100200,23836142410,8960,8980,9000,8950,9103
20240111,100100,23754496550,8970,9000,9000,8970,10117
20240111,100000,23663585010,9000,8960,9010,8940,16084
20240111,095900,23519499510,8950,9010,9050,8950,66706
20240111,095800,22920090770,9010,9040,9060,9000,21173
20240111,095700,22729239550,9040,9030,9070,9020,6609
20240111,095600,22669504620,9030,9080,9080,9020,8667
20240111,095500,22591159880,9080,9000,9080,9000,6300
20240111,095400,22534307280,9000,9020,9040,8990,29627
20240111,095300,22267379270,9020,9100,9100,8990,67851
20240111,095200,21654668960,9110,9200,9200,9090,31985
20240111,095100,21362482190,9200,9160,9210,9120,33554
20240111,095000,21055345360,9150,9100,9160,9080,33899
20240111,094900,20747117370,9090,9130,9130,9090,14018
20240111,094800,20619458230,9120,9120,9140,9110,5650
20240111,094700,20567906280,9120,9110,9150,9090,12358
20240111,094600,20455378480,9110,9180,9200,9110,17181
20240111,094500,20298216060,9160,9260,9270,9160,29658
20240111,094400,20024950590,9260,9230,9260,9220,18339
20240111,094300,19855696420,9230,9240,9280,9220,34993
20240111,094200,19532028600,9240,9250,9260,9220,30281
20240111,094100,19252114120,9250,9200,9250,9180,25800
20240111,094000,19014329730,9200,9170,9220,9150,25272
20240111,093900,18782038590,9150,9140,9180,9120,4425
20240111,093800,18741530300,9140,9150,9180,9080,29315
20240111,093700,18474522140,9140,9170,9190,9120,12344
20240111,093600,18361594440,9170,9180,9210,9170,24373
20240111,093500,18137689930,9190,9150,9230,9140,28341
20240111,093400,17877301590,9150,9080,9160,9070,10647
20240111,093300,17780419250,9120,9120,9120,9050,15161
20240111,093200,17642720260,9110,9150,9180,9110,8343
20240111,093100,17566400840,9170,9160,9170,9130,7975
20240111,093000,17493433360,9160,9160,9190,9150,20484
20240111,092900,17305510480,9150,9140,9190,9080,21409
20240111,092800,17109607650,9140,9140,9150,9050,20780
20240111,092700,16920164220,9140,9140,9160,9120,23383
20240111,092600,16706459000,9140,9090,9180,9060,17533
20240111,092500,16546483790,9090,9000,9090,9000,22653
20240111,092400,16342057090,9000,9050,9070,9000,45077
20240111,092300,15935175990,9040,9030,9080,9020,19928
20240111,092200,15754949840,9040,9090,9090,9020,34445
20240111,092100,15443559760,9100,9070,9100,9020,34770
20240111,092000,15128651300,9060,9140,9150,9000,93486
20240111,091900,14281865270,9150,9060,9180,9050,51135
20240111,091800,13814951180,9060,9270,9280,9060,94420
20240111,091700,12949335180,9250,9350,9370,9190,68115
20240111,091600,12318489820,9350,9380,9500,9310,91252
20240111,091500,11458947780,9380,9430,9480,9330,84688
20240111,091400,10664443090,9480,9390,9510,9370,194522
20240111,091300,8823790770,9390,9400,9430,9340,114017
20240111,091200,7752287250,9410,9240,9450,9230,169209
20240111,091100,6174586350,9240,9080,9280,9060,107010
20240111,091000,5193669810,9090,9020,9090,9010,30661
20240111,090900,4916272140,9020,9100,9120,9020,67003
20240111,090800,4307938520,9100,9080,9130,9070,36606
20240111,090700,3974968790,9080,9060,9130,9050,68495
20240111,090600,3351581550,9060,9030,9080,8950,43364
20240111,090500,2960036870,9040,8850,9060,8830,60050
20240111,090400,2422920930,8850,8840,8950,8770,30278
20240111,090300,2155592650,8840,9100,9120,8750,81685
20240111,090200,1422714140,9100,9010,9130,8970,66971
20240111,090100,815471460,9010,8800,9030,8790,44986
20240111,090000,413491710,8840,8840,8860,8780,46560