stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,193000,8972860920,7820,7820,7820,7820,8639
20240118,192900,8972860920,7820,7820,7820,7820,0
20240118,192800,8972860920,7820,7820,7820,7820,0
20240118,192700,8972860920,7820,7820,7820,7820,0
20240118,192600,8972860920,7820,7820,7820,7820,0
20240118,192500,8972860920,7820,7820,7820,7820,0
20240118,192400,8972860920,7820,7820,7820,7820,0
20240118,192300,8972860920,7820,7820,7820,7820,0
20240118,192200,8972860920,7820,7820,7820,7820,0
20240118,192100,8972860920,7820,7820,7820,7820,0
20240118,192000,8972860920,7820,7820,7820,7820,0
20240118,191900,8972860920,7820,7820,7820,7820,0
20240118,191800,8972860920,7820,7820,7820,7820,0
20240118,191700,8972860920,7820,7820,7820,7820,0
20240118,191600,8972860920,7820,7820,7820,7820,0
20240118,191500,8972860920,7820,7820,7820,7820,0
20240118,191400,8972860920,7820,7820,7820,7820,0
20240118,191300,8972860920,7820,7820,7820,7820,0
20240118,191200,8972860920,7820,7820,7820,7820,0
20240118,191100,8972860920,7820,7820,7820,7820,0
20240118,191000,8972860920,7820,7820,7820,7820,0
20240118,190900,8972860920,7820,7820,7820,7820,0
20240118,190800,8972860920,7820,7820,7820,7820,0
20240118,190700,8972860920,7820,7820,7820,7820,0
20240118,190600,8972860920,7820,7820,7820,7820,0
20240118,190500,8972860920,7820,7820,7820,7820,0
20240118,190400,8972860920,7820,7820,7820,7820,0
20240118,190300,8972860920,7820,7820,7820,7820,0
20240118,190200,8972860920,7820,7820,7820,7820,0
20240118,190100,8972860920,7820,7820,7820,7820,0
20240118,190000,8972860920,7820,7820,7820,7820,8639
20240118,185900,8972860920,7820,7820,7820,7820,0
20240118,185800,8972860920,7820,7820,7820,7820,0
20240118,185700,8972860920,7820,7820,7820,7820,0
20240118,185600,8972860920,7820,7820,7820,7820,0
20240118,185500,8972860920,7820,7820,7820,7820,0
20240118,185400,8972860920,7820,7820,7820,7820,0
20240118,185300,8972860920,7820,7820,7820,7820,0
20240118,185200,8972860920,7820,7820,7820,7820,0
20240118,185100,8972860920,7820,7820,7820,7820,0
20240118,185000,8972860920,7820,7820,7820,7820,0
20240118,184900,8972860920,7820,7820,7820,7820,0
20240118,184800,8972860920,7820,7820,7820,7820,0
20240118,184700,8972860920,7820,7820,7820,7820,0
20240118,184600,8972860920,7820,7820,7820,7820,0
20240118,184500,8972860920,7820,7820,7820,7820,0
20240118,184400,8972860920,7820,7820,7820,7820,0
20240118,184300,8972860920,7820,7820,7820,7820,0
20240118,184200,8972860920,7820,7820,7820,7820,0
20240118,184100,8972860920,7820,7820,7820,7820,0
20240118,184000,8972860920,7820,7820,7820,7820,0
20240118,183900,8972860920,7820,7820,7820,7820,0
20240118,183800,8972860920,7820,7820,7820,7820,0
20240118,183700,8972860920,7820,7820,7820,7820,0
20240118,183600,8972860920,7820,7820,7820,7820,0
20240118,183500,8972860920,7820,7820,7820,7820,0
20240118,183400,8972860920,7820,7820,7820,7820,0
20240118,183300,8972860920,7820,7820,7820,7820,0
20240118,183200,8972860920,7820,7820,7820,7820,0
20240118,183100,8972860920,7820,7820,7820,7820,0
20240118,183000,8972860920,7820,7820,7820,7820,8639
20240118,182900,8972860920,7820,7820,7820,7820,0
20240118,182800,8972860920,7820,7820,7820,7820,0
20240118,182700,8972860920,7820,7820,7820,7820,0
20240118,182600,8972860920,7820,7820,7820,7820,0
20240118,182500,8972860920,7820,7820,7820,7820,0
20240118,182400,8972860920,7820,7820,7820,7820,0
20240118,182300,8972860920,7820,7820,7820,7820,0
20240118,182200,8972860920,7820,7820,7820,7820,0
20240118,182100,8972860920,7820,7820,7820,7820,0
20240118,182000,8972860920,7820,7820,7820,7820,0
20240118,181900,8972860920,7820,7820,7820,7820,0
20240118,181800,8972860920,7820,7820,7820,7820,0
20240118,181700,8972860920,7820,7820,7820,7820,0
20240118,181600,8972860920,7820,7820,7820,7820,0
20240118,181500,8972860920,7820,7820,7820,7820,0
20240118,181400,8972860920,7820,7820,7820,7820,0
20240118,181300,8972860920,7820,7820,7820,7820,0
20240118,181200,8972860920,7820,7820,7820,7820,0
20240118,181100,8972860920,7820,7820,7820,7820,0
20240118,181000,8972860920,7820,7820,7820,7820,0
20240118,180900,8972860920,7820,7820,7820,7820,0
20240118,180800,8972860920,7820,7820,7820,7820,0
20240118,180700,8972860920,7820,7820,7820,7820,0
20240118,180600,8972860920,7820,7820,7820,7820,0
20240118,180500,8972860920,7820,7820,7820,7820,0
20240118,180400,8972860920,7820,7820,7820,7820,0
20240118,180300,8972860920,7820,7820,7820,7820,0
20240118,180200,8972860920,7820,7820,7820,7820,0
20240118,180100,8972860920,7820,7820,7820,7820,0
20240118,180000,8972860920,7820,7820,7820,7820,8639
20240118,175900,8972860920,7820,7820,7820,7820,0
20240118,175800,8972860920,7820,7820,7820,7820,0
20240118,175700,8972860920,7820,7820,7820,7820,0
20240118,175600,8972860920,7820,7820,7820,7820,0
20240118,175500,8972860920,7820,7820,7820,7820,0
20240118,175400,8972860920,7820,7820,7820,7820,0
20240118,175300,8972860920,7820,7820,7820,7820,0
20240118,175200,8972860920,7820,7820,7820,7820,0
20240118,175100,8972860920,7820,7820,7820,7820,0
20240118,175000,8972860920,7820,7820,7820,7820,0
20240118,174900,8972860920,7820,7820,7820,7820,0
20240118,174800,8972860920,7820,7820,7820,7820,0
20240118,174700,8972860920,7820,7820,7820,7820,0
20240118,174600,8972860920,7820,7820,7820,7820,0
20240118,174500,8972860920,7820,7820,7820,7820,0
20240118,174400,8972860920,7820,7820,7820,7820,0
20240118,174300,8972860920,7820,7820,7820,7820,0
20240118,174200,8972860920,7820,7820,7820,7820,0
20240118,174100,8972860920,7820,7820,7820,7820,0
20240118,174000,8972860920,7820,7820,7820,7820,0
20240118,173900,8972860920,7820,7820,7820,7820,0
20240118,173800,8972860920,7820,7820,7820,7820,0
20240118,173700,8972860920,7820,7820,7820,7820,0
20240118,173600,8972860920,7820,7820,7820,7820,0
20240118,173500,8972860920,7820,7820,7820,7820,0
20240118,173400,8972860920,7820,7820,7820,7820,0
20240118,173300,8972860920,7820,7820,7820,7820,0
20240118,173200,8972860920,7820,7820,7820,7820,0
20240118,173100,8972860920,7820,7820,7820,7820,0
20240118,173000,8972860920,7820,7820,7820,7820,8639
20240118,172900,8972860920,7820,7820,7820,7820,0
20240118,172800,8972860920,7820,7820,7820,7820,0
20240118,172700,8972860920,7820,7820,7820,7820,0
20240118,172600,8972860920,7820,7820,7820,7820,0
20240118,172500,8972860920,7820,7820,7820,7820,0
20240118,172400,8972860920,7820,7820,7820,7820,0
20240118,172300,8972860920,7820,7820,7820,7820,0
20240118,172200,8972860920,7820,7820,7820,7820,0
20240118,172100,8972860920,7820,7820,7820,7820,0
20240118,172000,8972860920,7820,7820,7820,7820,0
20240118,171900,8972860920,7820,7820,7820,7820,0
20240118,171800,8972860920,7820,7820,7820,7820,0
20240118,171700,8972860920,7820,7820,7820,7820,0
20240118,171600,8972860920,7820,7820,7820,7820,0
20240118,171500,8972860920,7820,7820,7820,7820,0
20240118,171400,8972860920,7820,7820,7820,7820,0
20240118,171300,8972860920,7820,7820,7820,7820,0
20240118,171200,8972860920,7820,7820,7820,7820,0
20240118,171100,8972860920,7820,7820,7820,7820,0
20240118,171000,8972860920,7820,7820,7820,7820,0
20240118,170900,8972860920,7820,7820,7820,7820,0
20240118,170800,8972860920,7820,7820,7820,7820,0
20240118,170700,8972860920,7820,7820,7820,7820,0
20240118,170600,8972860920,7820,7820,7820,7820,0
20240118,170500,8972860920,7820,7820,7820,7820,0
20240118,170400,8972860920,7820,7820,7820,7820,0
20240118,170300,8972860920,7820,7820,7820,7820,0
20240118,170200,8972860920,7820,7820,7820,7820,0
20240118,170100,8972860920,7820,7820,7820,7820,0
20240118,170000,8972860920,7820,7820,7820,7820,8639
20240118,165900,8972860920,7820,7820,7820,7820,0
20240118,165800,8972860920,7820,7820,7820,7820,0
20240118,165700,8972860920,7820,7820,7820,7820,0
20240118,165600,8972860920,7820,7820,7820,7820,0
20240118,165500,8972860920,7820,7820,7820,7820,0
20240118,165400,8972860920,7820,7820,7820,7820,0
20240118,165300,8972860920,7820,7820,7820,7820,0
20240118,165200,8972860920,7820,7820,7820,7820,0
20240118,165100,8972860920,7820,7820,7820,7820,0
20240118,165000,8972860920,7820,7820,7820,7820,0
20240118,164900,8972860920,7820,7820,7820,7820,0
20240118,164800,8972860920,7820,7820,7820,7820,0
20240118,164700,8972860920,7820,7820,7820,7820,0
20240118,164600,8972860920,7820,7820,7820,7820,0
20240118,164500,8972860920,7820,7820,7820,7820,0
20240118,164400,8972860920,7820,7820,7820,7820,0
20240118,164300,8972860920,7820,7820,7820,7820,0
20240118,164200,8972860920,7820,7820,7820,7820,0
20240118,164100,8972860920,7820,7820,7820,7820,0
20240118,164000,8972860920,7820,7820,7820,7820,0
20240118,163900,8972860920,7820,7820,7820,7820,0
20240118,163800,8972860920,7820,7820,7820,7820,0
20240118,163700,8972860920,7820,7820,7820,7820,0
20240118,163600,8972860920,7820,7820,7820,7820,0
20240118,163500,8972860920,7820,7820,7820,7820,0
20240118,163400,8972860920,7820,7820,7820,7820,0
20240118,163300,8972860920,7820,7820,7820,7820,0
20240118,163200,8972860920,7820,7820,7820,7820,0
20240118,163100,8972860920,7820,7820,7820,7820,0
20240118,163000,8972860920,7820,7820,7820,7820,8639
20240118,162900,8972860920,7820,7820,7820,7820,0
20240118,162800,8972860920,7820,7820,7820,7820,0
20240118,162700,8972860920,7820,7820,7820,7820,0
20240118,162600,8972860920,7820,7820,7820,7820,0
20240118,162500,8972860920,7820,7820,7820,7820,0
20240118,162400,8972860920,7820,7820,7820,7820,0
20240118,162300,8972860920,7820,7820,7820,7820,0
20240118,162200,8972860920,7820,7820,7820,7820,0
20240118,162100,8972860920,7820,7820,7820,7820,0
20240118,162000,8972860920,7820,7820,7820,7820,0
20240118,161900,8972860920,7820,7820,7820,7820,0
20240118,161800,8972860920,7820,7820,7820,7820,0
20240118,161700,8972860920,7820,7820,7820,7820,0
20240118,161600,8972860920,7820,7820,7820,7820,0
20240118,161500,8972860920,7820,7820,7820,7820,0
20240118,161400,8972860920,7820,7820,7820,7820,0
20240118,161300,8972860920,7820,7820,7820,7820,0
20240118,161200,8972860920,7820,7820,7820,7820,0
20240118,161100,8972860920,7820,7820,7820,7820,0
20240118,161000,8972860920,7820,7820,7820,7820,0
20240118,160900,8972860920,7820,7820,7820,7820,0
20240118,160800,8972860920,7820,7820,7820,7820,0
20240118,160700,8972860920,7820,7820,7820,7820,0
20240118,160600,8972860920,7820,7820,7820,7820,0
20240118,160500,8972860920,7820,7820,7820,7820,0
20240118,160400,8972860920,7820,7820,7820,7820,0
20240118,160300,8972860920,7820,7820,7820,7820,0
20240118,160200,8972860920,7820,7820,7820,7820,0
20240118,160100,8972860920,7820,7820,7820,7820,0
20240118,160000,8972860920,7820,7820,7820,7820,8639
20240118,155900,8972860920,7820,7820,7820,7820,0
20240118,155800,8972860920,7820,7820,7820,7820,0
20240118,155700,8972860920,7820,7820,7820,7820,0
20240118,155600,8972860920,7820,7820,7820,7820,0
20240118,155500,8972860920,7820,7820,7820,7820,0
20240118,155400,8972860920,7820,7820,7820,7820,0
20240118,155300,8972860920,7820,7820,7820,7820,0
20240118,155200,8972860920,7820,7820,7820,7820,0
20240118,155100,8972860920,7820,7820,7820,7820,0
20240118,155000,8972860920,7820,7820,7820,7820,0
20240118,154900,8972860920,7820,7820,7820,7820,0
20240118,154800,8972860920,7820,7820,7820,7820,0
20240118,154700,8972860920,7820,7820,7820,7820,0
20240118,154600,8972860920,7820,7820,7820,7820,0
20240118,154500,8972860920,7820,7820,7820,7820,0
20240118,154400,8972860920,7820,7820,7820,7820,0
20240118,154300,8972860920,7820,7820,7820,7820,0
20240118,154200,8972860920,7820,7820,7820,7820,0
20240118,154100,8972860920,7820,7820,7820,7820,0
20240118,154000,8972860920,7820,7820,7820,7820,0
20240118,153900,8972860920,7820,7820,7820,7820,0
20240118,153800,8972860920,7820,7820,7820,7820,0
20240118,153700,8972860920,7820,7820,7820,7820,0
20240118,153600,8972860920,7820,7820,7820,7820,0
20240118,153500,8972860920,7820,7820,7820,7820,0
20240118,153400,8972860920,7820,7820,7820,7820,0
20240118,153300,8972860920,7820,7820,7820,7820,0
20240118,153200,8972860920,7820,7820,7820,7820,0
20240118,153100,8972860920,7820,7820,7820,7820,0
20240118,153000,8972860920,7820,7820,7820,7820,17278
20240118,152900,8905303940,7830,7830,7830,7830,0
20240118,152800,8905303940,7830,7830,7830,7830,0
20240118,152700,8905303940,7830,7830,7830,7830,0
20240118,152600,8905303940,7830,7830,7830,7830,0
20240118,152500,8905303940,7830,7830,7830,7830,0
20240118,152400,8905303940,7830,7830,7830,7830,0
20240118,152300,8905303940,7830,7830,7830,7830,0
20240118,152200,8905303940,7830,7830,7830,7830,0
20240118,152100,8905303940,7830,7830,7830,7830,0
20240118,152000,8905303940,7830,7830,7830,7830,0
20240118,151900,8905303940,7830,7830,7830,7820,7872
20240118,151800,8843744260,7830,7830,7830,7820,1348
20240118,151700,8833200760,7830,7830,7830,7820,5867
20240118,151600,8787296840,7830,7830,7840,7820,3336
20240118,151500,8761190380,7830,7810,7830,7810,3744
20240118,151400,8731898500,7820,7810,7820,7810,2620
20240118,151300,8711426240,7820,7810,7820,7810,1275
20240118,151200,8701464830,7810,7810,7810,7800,2319
20240118,151100,8683356770,7800,7820,7820,7800,800
20240118,151000,8677109530,7810,7810,7820,7810,2180
20240118,150900,8660082640,7820,7810,7820,7810,562
20240118,150800,8655693060,7820,7830,7830,7810,2070
20240118,150700,8639504600,7820,7820,7830,7810,3552
20240118,150600,8611734050,7820,7810,7840,7800,14262
20240118,150500,8500303790,7810,7790,7810,7790,1822
20240118,150400,8486104850,7790,7790,7800,7760,6047
20240118,150300,8439005870,7800,7800,7830,7790,2713
20240118,150200,8417847440,7830,7780,7860,7780,31785
20240118,150100,8168662440,7780,7790,7790,7760,984
20240118,150000,8161011070,7790,7790,7800,7750,2370
20240118,145900,8142549040,7800,7780,7800,7780,3306
20240118,145800,8116811470,7770,7770,7780,7760,491
20240118,145700,8112999550,7780,7780,7780,7770,651
20240118,145600,8107939010,7770,7780,7780,7770,1685
20240118,145500,8094840270,7780,7790,7790,7770,574
20240118,145400,8090378380,7790,7780,7810,7780,3366
20240118,145300,8064154150,7790,7750,7790,7750,3146
20240118,145200,8039730670,7750,7740,7750,7730,252
20240118,145100,8037779380,7760,7750,7760,7730,3070
20240118,145000,8014010720,7750,7760,7760,7740,929
20240118,144900,8006808980,7740,7760,7760,7740,1185
20240118,144800,7997625160,7750,7750,7770,7750,2761
20240118,144700,7976205490,7750,7760,7770,7750,1302
20240118,144600,7966101990,7760,7760,7790,7760,1419
20240118,144500,7955063260,7760,7780,7790,7760,3598
20240118,144400,7927077450,7780,7810,7810,7780,3551
20240118,144300,7899394170,7810,7790,7810,7770,9974
20240118,144200,7821669140,7790,7730,7800,7730,13458
20240118,144100,7717031550,7730,7740,7750,7730,6612
20240118,144000,7665867780,7740,7720,7750,7720,8240
20240118,143900,7602136910,7700,7610,7760,7610,28318
20240118,143800,7384870780,7620,7600,7620,7600,2195
20240118,143700,7368183640,7600,7590,7600,7580,905
20240118,143600,7361311580,7590,7580,7590,7570,371
20240118,143500,7358501410,7590,7570,7610,7570,3877
20240118,143400,7329066990,7590,7590,7600,7590,299
20240118,143300,7326797570,7590,7600,7600,7560,2167
20240118,143200,7310369250,7600,7580,7600,7580,4415
20240118,143100,7276899610,7580,7560,7590,7560,1401
20240118,143000,7266287670,7570,7590,7590,7560,1478
20240118,142900,7255098600,7590,7570,7590,7570,181
20240118,142800,7253726670,7570,7550,7570,7540,1517
20240118,142700,7242275150,7550,7550,7560,7540,2056
20240118,142600,7226748840,7550,7570,7570,7540,1925
20240118,142500,7212212530,7570,7570,7580,7540,1953
20240118,142400,7197452270,7590,7570,7600,7560,1033
20240118,142300,7189623230,7570,7580,7580,7550,659
20240118,142200,7184640870,7580,7570,7580,7560,386
20240118,142100,7181719680,7570,7580,7590,7570,216
20240118,142000,7180083900,7600,7530,7610,7520,14231
20240118,141900,7072043060,7500,7580,7580,7490,26242
20240118,141800,6874941810,7590,7560,7610,7560,1750
20240118,141700,6861682380,7570,7620,7640,7570,2265
20240118,141600,6844471170,7620,7660,7660,7450,160971
20240118,141500,5633881410,7660,7660,7660,7660,321
20240118,141400,5631422550,7660,7660,7660,7650,887
20240118,141300,5624636210,7650,7660,7670,7650,1352
20240118,141200,5614290120,7660,7650,7660,7650,881
20240118,141100,5607550460,7620,7630,7650,7620,893
20240118,141000,5600736240,7620,7630,7630,7610,2597
20240118,140900,5580955610,7630,7620,7630,7620,457
20240118,140800,5577473010,7620,7630,7630,7620,136
20240118,140700,5576435830,7630,7630,7630,7620,589
20240118,140600,5571947090,7630,7640,7640,7630,561
20240118,140500,5567666010,7640,7640,7640,7630,565
20240118,140400,5563352610,7640,7640,7650,7640,134
20240118,140300,5562328830,7630,7650,7650,7630,131
20240118,140200,5561328460,7650,7640,7650,7640,1865
20240118,140100,5547079740,7640,7620,7640,7620,1066
20240118,140000,5538949780,7630,7620,7630,7620,262
20240118,135900,5536951220,7640,7620,7640,7620,961
20240118,135800,5529620800,7620,7600,7620,7600,1237
20240118,135700,5520208720,7600,7600,7610,7590,2635
20240118,135600,5500189140,7600,7600,7600,7590,407
20240118,135500,5497097080,7600,7610,7610,7590,1220
20240118,135400,5487828900,7600,7610,7620,7600,2776
20240118,135300,5466724760,7620,7620,7620,7600,511
20240118,135200,5462834450,7610,7620,7620,7610,889
20240118,135100,5456068590,7620,7610,7620,7600,7033
20240118,135000,5402567870,7610,7640,7640,7610,6359
20240118,134900,5354127780,7630,7640,7650,7630,1040
20240118,134800,5346188900,7640,7650,7650,7640,659
20240118,134700,5341153790,7650,7640,7650,7640,220
20240118,134600,5339472960,7640,7650,7650,7630,2308
20240118,134500,5321849660,7650,7640,7650,7640,549
20240118,134400,5317652950,7630,7640,7640,7630,687
20240118,134300,5312408050,7620,7650,7650,7620,4356
20240118,134200,5279159020,7650,7640,7650,7640,589
20240118,134100,5274659020,7650,7650,7670,7640,1093
20240118,134000,5266301210,7650,7680,7680,7650,1763
20240118,133900,5252786320,7670,7700,7710,7670,2174
20240118,133800,5236084800,7700,7700,7700,7690,435
20240118,133700,5232739350,7720,7720,7720,7700,120
20240118,133600,5231815130,7720,7720,7720,7700,1806
20240118,133500,5217898520,7720,7720,7720,7710,454
20240118,133400,5214398100,7720,7720,7720,7710,7
20240118,133300,5214344090,7730,7730,7730,7710,32
20240118,133200,5214096750,7730,7710,7730,7710,1224
20240118,133100,5204642910,7710,7710,7710,7710,151
20240118,133000,5203478700,7710,7710,7720,7700,1895
20240118,132900,5188885900,7710,7710,7710,7710,280
20240118,132800,5186727100,7710,7700,7720,7690,2526
20240118,132700,5167259380,7700,7700,7700,7700,35
20240118,132600,5166989880,7680,7740,7760,7650,27494
20240118,132500,4955827500,7760,7740,7760,7730,1926
20240118,132400,4940929820,7770,7750,7770,7730,647
20240118,132300,4935918350,7750,7740,7750,7720,765
20240118,132200,4930003190,7750,7750,7760,7740,2224
20240118,132100,4912781280,7760,7750,7760,7740,4017
20240118,132000,4881680010,7750,7790,7790,7750,1102
20240118,131900,4873118600,7780,7780,7780,7770,492
20240118,131800,4869294840,7800,7790,7800,7770,1037
20240118,131700,4861218270,7790,7780,7790,7780,14
20240118,131600,4861109340,7790,7790,7790,7780,1015
20240118,131500,4853212390,7800,7800,7810,7790,651
20240118,131400,4848134920,7800,7790,7810,7790,2196
20240118,131300,4831027390,7790,7810,7820,7790,942
20240118,131200,4823676420,7820,7810,7820,7800,1060
20240118,131100,4815406380,7820,7830,7840,7810,2057
20240118,131000,4799313740,7830,7790,7830,7790,3751
20240118,130900,4770026970,7790,7780,7800,7780,308
20240118,130800,4767629640,7800,7790,7800,7790,1833
20240118,130700,4753344010,7790,7790,7790,7770,466
20240118,130600,4749719170,7790,7800,7800,7780,324
20240118,130500,4747196780,7800,7800,7800,7790,325
20240118,130400,4744662400,7800,7750,7800,7750,2668
20240118,130300,4723924580,7740,7750,7750,7740,378
20240118,130200,4720998730,7740,7750,7760,7740,129
20240118,130100,4720000070,7760,7760,7760,7750,290
20240118,130000,4717752530,7770,7770,7770,7760,15
20240118,125900,4717635990,7770,7770,7770,7770,229
20240118,125800,4715856660,7760,7770,7780,7760,1735
20240118,125700,4702385950,7780,7780,7780,7770,286
20240118,125600,4700162710,7780,7770,7780,7770,2
20240118,125500,4700147160,7780,7780,7780,7780,13
20240118,125400,4700046020,7780,7770,7780,7770,45
20240118,125300,4699696340,7780,7770,7780,7770,352
20240118,125200,4696960650,7780,7770,7780,7770,313
20240118,125100,4694526600,7780,7770,7780,7770,342
20240118,125000,4691869200,7780,7780,7780,7780,29
20240118,124900,4691643580,7780,7790,7790,7780,281
20240118,124800,4689457390,7790,7790,7790,7780,57
20240118,124700,4689013760,7790,7790,7790,7780,2072
20240118,124600,4672884180,7790,7780,7790,7780,126
20240118,124500,4671903890,7770,7780,7780,7770,120
20240118,124400,4670970760,7810,7800,7810,7780,950
20240118,124300,4663563710,7800,7800,7810,7780,1152
20240118,124200,4654598140,7800,7810,7810,7800,318
20240118,124100,4652114860,7810,7810,7820,7780,2639
20240118,124000,4631508850,7810,7820,7820,7790,1098
20240118,123900,4622938530,7820,7790,7830,7790,1692
20240118,123800,4609736230,7790,7790,7790,7790,185
20240118,123700,4608295080,7770,7790,7790,7770,633
20240118,123600,4603373830,7790,7820,7820,7790,712
20240118,123500,4597824490,7820,7760,7840,7750,16112
20240118,123400,4472184540,7760,7760,7770,7760,303
20240118,123300,4469833240,7760,7760,7760,7750,994
20240118,123200,4462120050,7760,7760,7760,7760,230
20240118,123100,4460335250,7760,7760,7760,7760,186
20240118,123000,4458891890,7760,7750,7760,7750,342
20240118,122900,4456241370,7750,7740,7760,7740,1512
20240118,122800,4444512270,7750,7750,7750,7740,1185
20240118,122700,4435332450,7760,7740,7760,7740,297
20240118,122600,4433031460,7740,7730,7740,7730,17
20240118,122500,4432899920,7740,7730,7740,7730,103
20240118,122400,4432102990,7740,7730,7740,7730,949
20240118,122300,4424762100,7740,7730,7740,7730,318
20240118,122200,4422303940,7730,7720,7740,7720,278
20240118,122100,4420155570,7720,7720,7720,7710,118
20240118,122000,4419245520,7720,7720,7720,7700,574
20240118,121900,4414818110,7720,7740,7740,7710,875
20240118,121800,4408069910,7740,7740,7740,7720,550
20240118,121700,4403815210,7740,7710,7740,7710,2341
20240118,121600,4385745550,7730,7710,7740,7710,238
20240118,121500,4383907220,7740,7740,7740,7720,131
20240118,121400,4382894080,7750,7730,7750,7730,1001
20240118,121300,4375141660,7740,7710,7740,7690,1002
20240118,121200,4367388290,7710,7700,7710,7690,73
20240118,121100,4366825710,7700,7690,7700,7680,1772
20240118,121000,4353201150,7690,7690,7690,7690,10
20240118,120900,4353124250,7690,7710,7710,7660,2558
20240118,120800,4333505340,7700,7700,7710,7700,548
20240118,120700,4329282360,7710,7690,7710,7660,3537
20240118,120600,4302142530,7690,7700,7700,7680,2032
20240118,120500,4286528010,7700,7710,7710,7690,572
20240118,120400,4282126520,7710,7710,7710,7710,217
20240118,120300,4280453450,7710,7690,7710,7690,83
20240118,120200,4279814540,7680,7710,7710,7680,3
20240118,120100,4279791470,7680,7710,7710,7680,3329
20240118,120000,4254208320,7710,7710,7710,7710,100
20240118,115900,4253437320,7710,7690,7710,7690,233
20240118,115800,4251642690,7690,7710,7710,7690,178
20240118,115700,4250273850,7700,7680,7710,7680,396
20240118,115600,4247227770,7690,7700,7730,7690,2028
20240118,115500,4231631960,7700,7720,7740,7700,8300
20240118,115400,4167685430,7720,7720,7720,7720,1813
20240118,115300,4153689070,7730,7730,7730,7730,39
20240118,115200,4153387600,7740,7740,7740,7740,2
20240118,115100,4153372120,7740,7720,7740,7720,13
20240118,115000,4153271520,7720,7740,7740,7710,705
20240118,114900,4147831350,7740,7740,7740,7740,3
20240118,114800,4147808130,7750,7730,7750,7720,2097
20240118,114700,4131610290,7740,7730,7740,7730,149
20240118,114600,4130458450,7730,7720,7730,7720,4099
20240118,114500,4098783170,7720,7740,7740,7720,403
20240118,114400,4095667980,7730,7730,7740,7730,1234
20240118,114300,4086126980,7740,7740,7740,7740,533
20240118,114200,4082001560,7750,7740,7760,7740,1217
20240118,114100,4072578330,7740,7740,7740,7730,269
20240118,114000,4070498930,7740,7730,7740,7730,176
20240118,113900,4069137520,7730,7730,7750,7730,983
20240118,113800,4061536890,7740,7730,7740,7720,2706
20240118,113700,4040632130,7740,7740,7740,7730,612
20240118,113600,4035901010,7740,7740,7750,7730,3045
20240118,113500,4012330850,7750,7750,7750,7750,79
20240118,113400,4011718600,7770,7760,7770,7750,998
20240118,113300,4003980010,7770,7750,7770,7750,685
20240118,113200,3998671020,7770,7770,7770,7750,2109
20240118,113100,3982309920,7780,7770,7780,7760,1173
20240118,113000,3973193540,7780,7770,7780,7770,4
20240118,112900,3973162430,7780,7780,7780,7760,1834
20240118,112800,3958910880,7780,7780,7780,7770,69
20240118,112700,3958374680,7770,7790,7790,7770,8
20240118,112600,3958312440,7790,7780,7790,7770,244
20240118,112500,3956416400,7770,7780,7790,7770,455
20240118,112400,3952876990,7780,7780,7780,7770,545
20240118,112300,3948637390,7780,7790,7790,7770,1827
20240118,112200,3934423280,7790,7790,7790,7780,366
20240118,112100,3931572640,7790,7790,7790,7780,185
20240118,112000,3930132660,7790,7780,7790,7770,2572
20240118,111900,3910107710,7770,7760,7790,7760,1394
20240118,111800,3899271850,7760,7770,7770,7760,288
20240118,111700,3897036760,7780,7770,7780,7760,944
20240118,111600,3889711070,7780,7770,7780,7770,1051
20240118,111500,3881544290,7780,7760,7780,7750,1551
20240118,111400,3869504520,7760,7720,7760,7720,975
20240118,111300,3861959730,7720,7750,7750,7720,2507
20240118,111200,3842571750,7740,7740,7750,7740,80
20240118,111100,3841951990,7750,7740,7750,7740,173
20240118,111000,3840612240,7750,7750,7750,7750,702
20240118,110900,3835171740,7760,7750,7770,7750,710
20240118,110800,3829664210,7750,7760,7770,7730,593
20240118,110700,3825063980,7770,7770,7770,7730,14688
20240118,110600,3711298020,7760,7770,7770,7760,184
20240118,110500,3709869650,7780,7780,7780,7750,745
20240118,110400,3704088820,7760,7770,7780,7760,351
20240118,110300,3701362960,7780,7760,7780,7760,560
20240118,110200,3697012860,7770,7760,7770,7760,70
20240118,110100,3696469510,7770,7750,7770,7750,103
20240118,110000,3695670770,7750,7780,7780,7750,5558
20240118,105900,3652515630,7790,7780,7790,7780,2213
20240118,105800,3635298480,7780,7780,7780,7780,1540
20240118,105700,3623317280,7780,7790,7790,7780,845
20240118,105600,3616743160,7790,7790,7790,7770,2030
20240118,105500,3600951550,7790,7780,7790,7780,2910
20240118,105400,3578311070,7790,7800,7800,7780,3217
20240118,105300,3553270740,7790,7800,7800,7790,1642
20240118,105200,3540475810,7810,7810,7810,7790,336
20240118,105100,3537854900,7810,7810,7820,7810,86
20240118,105000,3537182790,7820,7790,7820,7790,537
20240118,104900,3532996710,7790,7780,7820,7780,1395
20240118,104800,3522118000,7780,7780,7780,7780,766
20240118,104700,3516158520,7780,7790,7800,7780,2824
20240118,104600,3494170680,7790,7790,7800,7780,2491
20240118,104500,3474784680,7790,7790,7800,7790,1469
20240118,104400,3463340990,7810,7800,7810,7800,1288
20240118,104300,3453292630,7800,7810,7810,7800,18548
20240118,104200,3308441820,7810,7820,7830,7810,528
20240118,104100,3304312480,7820,7820,7820,7810,1604
20240118,104000,3291779800,7810,7780,7810,7780,1704
20240118,103900,3278480990,7780,7800,7800,7770,10490
20240118,103800,3196765490,7810,7810,7810,7810,835
20240118,103700,3190244140,7810,7810,7810,7800,289
20240118,103600,3187988240,7810,7820,7820,7810,747
20240118,103500,3182153870,7820,7820,7820,7810,1400
20240118,103400,3171217050,7820,7830,7830,7820,279
20240118,103300,3169035240,7830,7810,7830,7810,630
20240118,103200,3164106690,7810,7820,7820,7810,712
20240118,103100,3158540750,7820,7810,7820,7800,1188
20240118,103000,3149262570,7810,7820,7830,7810,3377
20240118,102900,3122882910,7820,7810,7830,7810,3664
20240118,102800,3094264250,7810,7820,7830,7810,4319
20240118,102700,3060527780,7820,7830,7830,7820,1113
20240118,102600,3051821920,7830,7850,7850,7830,753
20240118,102500,3045925430,7830,7810,7840,7810,1214
20240118,102400,3036420220,7810,7880,7890,7810,11650
20240118,102300,2944988340,7880,7890,7900,7860,3271
20240118,102200,2919245600,7900,7910,7920,7870,10363
20240118,102100,2837437040,7910,7870,7920,7870,13787
20240118,102000,2728447830,7880,7880,7890,7870,5168
20240118,101900,2687720860,7880,7860,7880,7840,3318
20240118,101800,2661623160,7860,7850,7860,7840,3657
20240118,101700,2632896190,7830,7840,7840,7830,1060
20240118,101600,2624594130,7840,7850,7860,7840,3358
20240118,101500,2598234990,7860,7850,7860,7850,1024
20240118,101400,2590191750,7860,7820,7860,7820,7203
20240118,101300,2533670910,7800,7820,7830,7800,4174
20240118,101200,2501074630,7830,7840,7850,7830,1590
20240118,101100,2488610890,7840,7840,7840,7810,1840
20240118,101000,2474208090,7850,7840,7850,7820,1330
20240118,100900,2463780050,7840,7820,7850,7800,2340
20240118,100800,2445458860,7800,7830,7840,7790,5144
20240118,100700,2405289980,7830,7850,7850,7830,5612
20240118,100600,2361318890,7840,7850,7850,7840,1891
20240118,100500,2346487780,7860,7860,7860,7850,1189
20240118,100400,2337152870,7860,7860,7860,7850,1135
20240118,100300,2328242670,7860,7850,7860,7840,2745
20240118,100200,2306696630,7860,7870,7870,7850,1651
20240118,100100,2293732720,7870,7860,7870,7850,786
20240118,100000,2287556030,7860,7860,7880,7850,3142
20240118,095900,2262859490,7850,7870,7880,7840,1419
20240118,095800,2251699790,7870,7870,7880,7850,4299
20240118,095700,2217897180,7870,7850,7870,7850,3441
20240118,095600,2190845650,7860,7870,7870,7840,2031
20240118,095500,2174893020,7870,7890,7890,7830,18781
20240118,095400,2027638360,7890,7880,7890,7870,3345
20240118,095300,2001293040,7870,7880,7880,7860,4719
20240118,095200,1964138670,7870,7850,7880,7840,2658
20240118,095100,1943225570,7830,7850,7850,7820,2250
20240118,095000,1925603240,7850,7880,7880,7840,10368
20240118,094900,1844084080,7880,7860,7890,7850,7712
20240118,094800,1783399790,7870,7830,7870,7830,3017
20240118,094700,1759717750,7840,7840,7840,7830,2420
20240118,094600,1740748360,7840,7860,7860,7840,3746
20240118,094500,1711336090,7860,7840,7860,7830,5182
20240118,094400,1670684760,7840,7800,7840,7800,4541
20240118,094300,1635181980,7800,7790,7800,7790,2283
20240118,094200,1617379920,7790,7800,7800,7780,1931
20240118,094100,1602351730,7770,7830,7830,7770,6467
20240118,094000,1551968050,7830,7830,7840,7820,5920
20240118,093900,1505635460,7830,7830,7830,7820,4354
20240118,093800,1471549430,7830,7800,7830,7790,3154
20240118,093700,1446929000,7790,7810,7810,7790,818
20240118,093600,1440548260,7810,7810,7810,7770,6933
20240118,093500,1386548790,7810,7800,7810,7790,1250
20240118,093400,1376792770,7810,7830,7830,7790,5422
20240118,093300,1334449540,7830,7840,7840,7810,4793
20240118,093200,1296949270,7840,7830,7840,7810,9419
20240118,093100,1223237340,7830,7800,7830,7780,7239
20240118,093000,1166808000,7800,7790,7800,7780,5673
20240118,092900,1122644250,7790,7810,7810,7780,3284
20240118,092800,1097032360,7810,7780,7810,7770,1977
20240118,092700,1081627820,7780,7770,7830,7770,15579
20240118,092600,960172350,7770,7730,7770,7730,6384
20240118,092500,910706120,7730,7700,7730,7700,1795
20240118,092400,896860400,7720,7700,7720,7700,995
20240118,092300,889191140,7700,7720,7720,7690,3587
20240118,092200,861576290,7720,7690,7730,7690,1726
20240118,092100,848282330,7690,7690,7690,7670,4985
20240118,092000,810003480,7700,7730,7740,7690,6240
20240118,091900,761888270,7740,7740,7740,7730,693
20240118,091800,756530700,7740,7740,7740,7720,2840
20240118,091700,734592080,7720,7730,7740,7710,5387
20240118,091600,692993510,7740,7750,7750,7710,3499
20240118,091500,665932680,7750,7720,7750,7720,10243
20240118,091400,586725000,7730,7730,7740,7700,5566
20240118,091300,543763270,7740,7700,7740,7700,4385
20240118,091200,509922740,7700,7700,7700,7680,369
20240118,091100,507084410,7700,7700,7710,7680,2508
20240118,091000,487800300,7680,7680,7720,7670,4326
20240118,090900,454496930,7680,7610,7690,7600,6962
20240118,090800,401281870,7640,7610,7640,7590,4337
20240118,090700,368317830,7590,7680,7710,7590,6088
20240118,090600,321852600,7660,7730,7730,7660,5730
20240118,090500,277748930,7720,7730,7740,7690,5986
20240118,090400,231551490,7740,7730,7750,7710,2534
20240118,090300,211946540,7710,7700,7730,7700,2866
20240118,090200,189857330,7710,7730,7750,7700,4742
20240118,090100,153239080,7730,7680,7730,7680,3920
20240118,090000,123051910,7690,7660,7750,7650,15585