stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,194000,19877427425,3480,3480,3480,3480,240713
20240118,193900,19877427425,3480,3480,3480,3480,0
20240118,193800,19877427425,3480,3480,3480,3480,0
20240118,193700,19877427425,3480,3480,3480,3480,0
20240118,193600,19877427425,3480,3480,3480,3480,0
20240118,193500,19877427425,3480,3480,3480,3480,0
20240118,193400,19877427425,3480,3480,3480,3480,0
20240118,193300,19877427425,3480,3480,3480,3480,0
20240118,193200,19877427425,3480,3480,3480,3480,0
20240118,193100,19877427425,3480,3480,3480,3480,0
20240118,193000,19877427425,3480,3480,3480,3480,0
20240118,192900,19877427425,3480,3480,3480,3480,0
20240118,192800,19877427425,3480,3480,3480,3480,0
20240118,192700,19877427425,3480,3480,3480,3480,0
20240118,192600,19877427425,3480,3480,3480,3480,0
20240118,192500,19877427425,3480,3480,3480,3480,0
20240118,192400,19877427425,3480,3480,3480,3480,0
20240118,192300,19877427425,3480,3480,3480,3480,0
20240118,192200,19877427425,3480,3480,3480,3480,0
20240118,192100,19877427425,3480,3480,3480,3480,0
20240118,192000,19877427425,3480,3480,3480,3480,0
20240118,191900,19877427425,3480,3480,3480,3480,0
20240118,191800,19877427425,3480,3480,3480,3480,0
20240118,191700,19877427425,3480,3480,3480,3480,0
20240118,191600,19877427425,3480,3480,3480,3480,0
20240118,191500,19877427425,3480,3480,3480,3480,0
20240118,191400,19877427425,3480,3480,3480,3480,0
20240118,191300,19877427425,3480,3480,3480,3480,0
20240118,191200,19877427425,3480,3480,3480,3480,0
20240118,191100,19877427425,3480,3480,3480,3480,0
20240118,191000,19877427425,3480,3480,3480,3480,240713
20240118,190900,19877427425,3480,3480,3480,3480,0
20240118,190800,19877427425,3480,3480,3480,3480,0
20240118,190700,19877427425,3480,3480,3480,3480,0
20240118,190600,19877427425,3480,3480,3480,3480,0
20240118,190500,19877427425,3480,3480,3480,3480,0
20240118,190400,19877427425,3480,3480,3480,3480,0
20240118,190300,19877427425,3480,3480,3480,3480,0
20240118,190200,19877427425,3480,3480,3480,3480,0
20240118,190100,19877427425,3480,3480,3480,3480,0
20240118,190000,19877427425,3480,3480,3480,3480,0
20240118,185900,19877427425,3480,3480,3480,3480,0
20240118,185800,19877427425,3480,3480,3480,3480,0
20240118,185700,19877427425,3480,3480,3480,3480,0
20240118,185600,19877427425,3480,3480,3480,3480,0
20240118,185500,19877427425,3480,3480,3480,3480,0
20240118,185400,19877427425,3480,3480,3480,3480,0
20240118,185300,19877427425,3480,3480,3480,3480,0
20240118,185200,19877427425,3480,3480,3480,3480,0
20240118,185100,19877427425,3480,3480,3480,3480,0
20240118,185000,19877427425,3480,3480,3480,3480,0
20240118,184900,19877427425,3480,3480,3480,3480,0
20240118,184800,19877427425,3480,3480,3480,3480,0
20240118,184700,19877427425,3480,3480,3480,3480,0
20240118,184600,19877427425,3480,3480,3480,3480,0
20240118,184500,19877427425,3480,3480,3480,3480,0
20240118,184400,19877427425,3480,3480,3480,3480,0
20240118,184300,19877427425,3480,3480,3480,3480,0
20240118,184200,19877427425,3480,3480,3480,3480,0
20240118,184100,19877427425,3480,3480,3480,3480,0
20240118,184000,19877427425,3480,3480,3480,3480,240713
20240118,183900,19877427425,3480,3480,3480,3480,0
20240118,183800,19877427425,3480,3480,3480,3480,0
20240118,183700,19877427425,3480,3480,3480,3480,0
20240118,183600,19877427425,3480,3480,3480,3480,0
20240118,183500,19877427425,3480,3480,3480,3480,0
20240118,183400,19877427425,3480,3480,3480,3480,0
20240118,183300,19877427425,3480,3480,3480,3480,0
20240118,183200,19877427425,3480,3480,3480,3480,0
20240118,183100,19877427425,3480,3480,3480,3480,0
20240118,183000,19877427425,3480,3480,3480,3480,0
20240118,182900,19877427425,3480,3480,3480,3480,0
20240118,182800,19877427425,3480,3480,3480,3480,0
20240118,182700,19877427425,3480,3480,3480,3480,0
20240118,182600,19877427425,3480,3480,3480,3480,0
20240118,182500,19877427425,3480,3480,3480,3480,0
20240118,182400,19877427425,3480,3480,3480,3480,0
20240118,182300,19877427425,3480,3480,3480,3480,0
20240118,182200,19877427425,3480,3480,3480,3480,0
20240118,182100,19877427425,3480,3480,3480,3480,0
20240118,182000,19877427425,3480,3480,3480,3480,0
20240118,181900,19877427425,3480,3480,3480,3480,0
20240118,181800,19877427425,3480,3480,3480,3480,0
20240118,181700,19877427425,3480,3480,3480,3480,0
20240118,181600,19877427425,3480,3480,3480,3480,0
20240118,181500,19877427425,3480,3480,3480,3480,0
20240118,181400,19877427425,3480,3480,3480,3480,0
20240118,181300,19877427425,3480,3480,3480,3480,0
20240118,181200,19877427425,3480,3480,3480,3480,0
20240118,181100,19877427425,3480,3480,3480,3480,0
20240118,181000,19877427425,3480,3480,3480,3480,240713
20240118,180900,19877427425,3480,3480,3480,3480,0
20240118,180800,19877427425,3480,3480,3480,3480,0
20240118,180700,19877427425,3480,3480,3480,3480,0
20240118,180600,19877427425,3480,3480,3480,3480,0
20240118,180500,19877427425,3480,3480,3480,3480,0
20240118,180400,19877427425,3480,3480,3480,3480,0
20240118,180300,19877427425,3480,3480,3480,3480,0
20240118,180200,19877427425,3480,3480,3480,3480,0
20240118,180100,19877427425,3480,3480,3480,3480,0
20240118,180000,19877427425,3480,3480,3480,3480,0
20240118,175900,19877427425,3480,3480,3480,3480,0
20240118,175800,19877427425,3480,3480,3480,3480,0
20240118,175700,19877427425,3480,3480,3480,3480,0
20240118,175600,19877427425,3480,3480,3480,3480,0
20240118,175500,19877427425,3480,3480,3480,3480,0
20240118,175400,19877427425,3480,3480,3480,3480,0
20240118,175300,19877427425,3480,3480,3480,3480,0
20240118,175200,19877427425,3480,3480,3480,3480,0
20240118,175100,19877427425,3480,3480,3480,3480,0
20240118,175000,19877427425,3480,3480,3480,3480,0
20240118,174900,19877427425,3480,3480,3480,3480,0
20240118,174800,19877427425,3480,3480,3480,3480,0
20240118,174700,19877427425,3480,3480,3480,3480,0
20240118,174600,19877427425,3480,3480,3480,3480,0
20240118,174500,19877427425,3480,3480,3480,3480,0
20240118,174400,19877427425,3480,3480,3480,3480,0
20240118,174300,19877427425,3480,3480,3480,3480,0
20240118,174200,19877427425,3480,3480,3480,3480,0
20240118,174100,19877427425,3480,3480,3480,3480,0
20240118,174000,19877427425,3480,3480,3480,3480,240713
20240118,173900,19877427425,3480,3480,3480,3480,0
20240118,173800,19877427425,3480,3480,3480,3480,0
20240118,173700,19877427425,3480,3480,3480,3480,0
20240118,173600,19877427425,3480,3480,3480,3480,0
20240118,173500,19877427425,3480,3480,3480,3480,0
20240118,173400,19877427425,3480,3480,3480,3480,0
20240118,173300,19877427425,3480,3480,3480,3480,0
20240118,173200,19877427425,3480,3480,3480,3480,0
20240118,173100,19877427425,3480,3480,3480,3480,0
20240118,173000,19877427425,3480,3480,3480,3480,0
20240118,172900,19877427425,3480,3480,3480,3480,0
20240118,172800,19877427425,3480,3480,3480,3480,0
20240118,172700,19877427425,3480,3480,3480,3480,0
20240118,172600,19877427425,3480,3480,3480,3480,0
20240118,172500,19877427425,3480,3480,3480,3480,0
20240118,172400,19877427425,3480,3480,3480,3480,0
20240118,172300,19877427425,3480,3480,3480,3480,0
20240118,172200,19877427425,3480,3480,3480,3480,0
20240118,172100,19877427425,3480,3480,3480,3480,0
20240118,172000,19877427425,3480,3480,3480,3480,0
20240118,171900,19877427425,3480,3480,3480,3480,0
20240118,171800,19877427425,3480,3480,3480,3480,0
20240118,171700,19877427425,3480,3480,3480,3480,0
20240118,171600,19877427425,3480,3480,3480,3480,0
20240118,171500,19877427425,3480,3480,3480,3480,0
20240118,171400,19877427425,3480,3480,3480,3480,0
20240118,171300,19877427425,3480,3480,3480,3480,0
20240118,171200,19877427425,3480,3480,3480,3480,0
20240118,171100,19877427425,3480,3480,3480,3480,0
20240118,171000,19877427425,3480,3480,3480,3480,240713
20240118,170900,19877427425,3480,3480,3480,3480,0
20240118,170800,19877427425,3480,3480,3480,3480,0
20240118,170700,19877427425,3480,3480,3480,3480,0
20240118,170600,19877427425,3480,3480,3480,3480,0
20240118,170500,19877427425,3480,3480,3480,3480,0
20240118,170400,19877427425,3480,3480,3480,3480,0
20240118,170300,19877427425,3480,3480,3480,3480,0
20240118,170200,19877427425,3480,3480,3480,3480,0
20240118,170100,19877427425,3480,3480,3480,3480,0
20240118,170000,19877427425,3480,3480,3480,3480,0
20240118,165900,19877427425,3480,3480,3480,3480,0
20240118,165800,19877427425,3480,3480,3480,3480,0
20240118,165700,19877427425,3480,3480,3480,3480,0
20240118,165600,19877427425,3480,3480,3480,3480,0
20240118,165500,19877427425,3480,3480,3480,3480,0
20240118,165400,19877427425,3480,3480,3480,3480,0
20240118,165300,19877427425,3480,3480,3480,3480,0
20240118,165200,19877427425,3480,3480,3480,3480,0
20240118,165100,19877427425,3480,3480,3480,3480,0
20240118,165000,19877427425,3480,3480,3480,3480,0
20240118,164900,19877427425,3480,3480,3480,3480,0
20240118,164800,19877427425,3480,3480,3480,3480,0
20240118,164700,19877427425,3480,3480,3480,3480,0
20240118,164600,19877427425,3480,3480,3480,3480,0
20240118,164500,19877427425,3480,3480,3480,3480,0
20240118,164400,19877427425,3480,3480,3480,3480,0
20240118,164300,19877427425,3480,3480,3480,3480,0
20240118,164200,19877427425,3480,3480,3480,3480,0
20240118,164100,19877427425,3480,3480,3480,3480,0
20240118,164000,19877427425,3480,3480,3480,3480,240713
20240118,163900,19877427425,3480,3480,3480,3480,0
20240118,163800,19877427425,3480,3480,3480,3480,0
20240118,163700,19877427425,3480,3480,3480,3480,0
20240118,163600,19877427425,3480,3480,3480,3480,0
20240118,163500,19877427425,3480,3480,3480,3480,0
20240118,163400,19877427425,3480,3480,3480,3480,0
20240118,163300,19877427425,3480,3480,3480,3480,0
20240118,163200,19877427425,3480,3480,3480,3480,0
20240118,163100,19877427425,3480,3480,3480,3480,0
20240118,163000,19877427425,3480,3480,3480,3480,0
20240118,162900,19877427425,3480,3480,3480,3480,0
20240118,162800,19877427425,3480,3480,3480,3480,0
20240118,162700,19877427425,3480,3480,3480,3480,0
20240118,162600,19877427425,3480,3480,3480,3480,0
20240118,162500,19877427425,3480,3480,3480,3480,0
20240118,162400,19877427425,3480,3480,3480,3480,0
20240118,162300,19877427425,3480,3480,3480,3480,0
20240118,162200,19877427425,3480,3480,3480,3480,0
20240118,162100,19877427425,3480,3480,3480,3480,0
20240118,162000,19877427425,3480,3480,3480,3480,0
20240118,161900,19877427425,3480,3480,3480,3480,0
20240118,161800,19877427425,3480,3480,3480,3480,0
20240118,161700,19877427425,3480,3480,3480,3480,0
20240118,161600,19877427425,3480,3480,3480,3480,0
20240118,161500,19877427425,3480,3480,3480,3480,0
20240118,161400,19877427425,3480,3480,3480,3480,0
20240118,161300,19877427425,3480,3480,3480,3480,0
20240118,161200,19877427425,3480,3480,3480,3480,0
20240118,161100,19877427425,3480,3480,3480,3480,0
20240118,161000,19877427425,3480,3480,3480,3480,240713
20240118,160900,19877427425,3480,3480,3480,3480,0
20240118,160800,19877427425,3480,3480,3480,3480,0
20240118,160700,19877427425,3480,3480,3480,3480,0
20240118,160600,19877427425,3480,3480,3480,3480,0
20240118,160500,19877427425,3480,3480,3480,3480,0
20240118,160400,19877427425,3480,3480,3480,3480,0
20240118,160300,19877427425,3480,3480,3480,3480,0
20240118,160200,19877427425,3480,3480,3480,3480,0
20240118,160100,19877427425,3480,3480,3480,3480,0
20240118,160000,19877427425,3480,3480,3480,3480,0
20240118,155900,19877427425,3480,3480,3480,3480,0
20240118,155800,19877427425,3480,3480,3480,3480,0
20240118,155700,19877427425,3480,3480,3480,3480,0
20240118,155600,19877427425,3480,3480,3480,3480,0
20240118,155500,19877427425,3480,3480,3480,3480,0
20240118,155400,19877427425,3480,3480,3480,3480,0
20240118,155300,19877427425,3480,3480,3480,3480,0
20240118,155200,19877427425,3480,3480,3480,3480,0
20240118,155100,19877427425,3480,3480,3480,3480,0
20240118,155000,19877427425,3480,3480,3480,3480,0
20240118,154900,19877427425,3480,3480,3480,3480,0
20240118,154800,19877427425,3480,3480,3480,3480,0
20240118,154700,19877427425,3480,3480,3480,3480,0
20240118,154600,19877427425,3480,3480,3480,3480,0
20240118,154500,19877427425,3480,3480,3480,3480,0
20240118,154400,19877427425,3480,3480,3480,3480,0
20240118,154300,19877427425,3480,3480,3480,3480,0
20240118,154200,19877427425,3480,3480,3480,3480,0
20240118,154100,19877427425,3480,3480,3480,3480,0
20240118,154000,19877427425,3480,3480,3480,3480,240713
20240118,153900,19877427425,3480,3480,3480,3480,0
20240118,153800,19877427425,3480,3480,3480,3480,0
20240118,153700,19877427425,3480,3480,3480,3480,0
20240118,153600,19877427425,3480,3480,3480,3480,0
20240118,153500,19877427425,3480,3480,3480,3480,0
20240118,153400,19877427425,3480,3480,3480,3480,0
20240118,153300,19877427425,3480,3480,3480,3480,0
20240118,153200,19877427425,3480,3480,3480,3480,0
20240118,153100,19877427425,3480,3480,3480,3480,0
20240118,153000,19877427425,3480,3480,3480,3480,240713
20240118,152900,19039746185,3425,3425,3425,3425,0
20240118,152800,19039746185,3425,3425,3425,3425,0
20240118,152700,19039746185,3425,3425,3425,3425,0
20240118,152600,19039746185,3425,3425,3425,3425,0
20240118,152500,19039746185,3425,3425,3425,3425,0
20240118,152400,19039746185,3425,3425,3425,3425,0
20240118,152300,19039746185,3425,3425,3425,3425,0
20240118,152200,19039746185,3425,3425,3425,3425,0
20240118,152100,19039746185,3425,3425,3425,3425,0
20240118,152000,19039746185,3425,3425,3425,3425,0
20240118,151900,19039746185,3425,3410,3430,3410,44229
20240118,151800,18888480680,3410,3400,3420,3390,36788
20240118,151700,18763298055,3400,3395,3405,3395,9858
20240118,151600,18729785935,3400,3400,3405,3395,14370
20240118,151500,18680934015,3405,3400,3410,3400,20459
20240118,151400,18611282815,3405,3385,3405,3380,9190
20240118,151300,18580120040,3385,3405,3405,3380,17713
20240118,151200,18520058035,3405,3405,3410,3395,12682
20240118,151100,18476940250,3405,3415,3420,3400,12418
20240118,151000,18434638560,3410,3420,3430,3410,32629
20240118,150900,18323032220,3420,3410,3420,3405,16119
20240118,150800,18268040465,3415,3415,3420,3410,11983
20240118,150700,18227124305,3415,3420,3420,3410,7639
20240118,150600,18201041295,3420,3415,3420,3415,9708
20240118,150500,18167846155,3415,3420,3420,3410,8371
20240118,150400,18139265100,3420,3415,3425,3410,22382
20240118,150300,18062772865,3420,3420,3425,3405,45749
20240118,150200,17906548610,3420,3415,3430,3405,51462
20240118,150100,17730737435,3415,3410,3415,3405,43435
20240118,150000,17582552480,3410,3415,3450,3400,99432
20240118,145900,17242699965,3415,3365,3425,3365,160603
20240118,145800,16697396835,3370,3360,3370,3360,17278
20240118,145700,16639259315,3360,3345,3365,3345,42835
20240118,145600,16495625155,3350,3350,3350,3345,14371
20240118,145500,16447521860,3345,3340,3350,3340,23341
20240118,145400,16369465155,3340,3345,3345,3340,7567
20240118,145300,16344191115,3345,3350,3350,3345,12412
20240118,145200,16302658005,3345,3340,3345,3340,7582
20240118,145100,16277310125,3340,3335,3340,3330,2511
20240118,145000,16268930780,3335,3345,3345,3330,30302
20240118,144900,16167832215,3345,3345,3350,3345,6373
20240118,144800,16146513570,3345,3345,3350,3340,12749
20240118,144700,16103840165,3345,3350,3350,3345,18521
20240118,144600,16041886955,3350,3350,3350,3345,9465
20240118,144500,16010179210,3345,3350,3355,3345,5048
20240118,144400,15993272595,3350,3345,3350,3340,9153
20240118,144300,15962653425,3345,3345,3350,3345,10350
20240118,144200,15928031140,3345,3345,3350,3340,7118
20240118,144100,15904219275,3345,3350,3350,3345,17977
20240118,144000,15844044465,3350,3350,3350,3345,16206
20240118,143900,15789827445,3350,3355,3355,3345,4491
20240118,143800,15774781445,3350,3355,3355,3350,11737
20240118,143700,15735452465,3355,3340,3365,3335,26721
20240118,143600,15645945320,3335,3335,3340,3335,21847
20240118,143500,15573039840,3330,3320,3335,3315,33120
20240118,143400,15462846930,3320,3305,3325,3305,34030
20240118,143300,15350032605,3310,3325,3330,3305,75342
20240118,143200,15100158775,3330,3330,3335,3330,9907
20240118,143100,15067162160,3330,3330,3330,3325,11582
20240118,143000,15028601640,3330,3325,3330,3325,13077
20240118,142900,14985073955,3330,3330,3330,3325,3629
20240118,142800,14973004275,3330,3330,3330,3325,11114
20240118,142700,14936029840,3330,3330,3330,3325,1006
20240118,142600,14932681655,3325,3330,3330,3325,5633
20240118,142500,14913940870,3330,3330,3335,3325,9540
20240118,142400,14882190890,3330,3330,3335,3330,2421
20240118,142300,14874122630,3335,3325,3335,3325,20590
20240118,142200,14805550345,3325,3330,3330,3325,18895
20240118,142100,14742711225,3330,3330,3335,3325,8041
20240118,142000,14715935140,3330,3345,3345,3330,42773
20240118,141900,14573208905,3340,3345,3345,3340,2646
20240118,141800,14564359040,3345,3345,3350,3340,5534
20240118,141700,14545855945,3345,3345,3345,3345,5197
20240118,141600,14528471980,3345,3355,3355,3345,9081
20240118,141500,14498064075,3355,3350,3360,3350,12521
20240118,141400,14456046620,3355,3345,3355,3340,13684
20240118,141300,14410230640,3345,3345,3345,3340,4959
20240118,141200,14393657945,3345,3345,3350,3340,3815
20240118,141100,14380894095,3345,3345,3345,3340,1092
20240118,141000,14377242460,3345,3345,3345,3345,4927
20240118,140900,14360761645,3340,3340,3350,3340,6923
20240118,140800,14337624385,3340,3340,3345,3340,5339
20240118,140700,14319792090,3340,3345,3345,3340,3550
20240118,140600,14307927570,3345,3350,3355,3345,4969
20240118,140500,14291297975,3350,3355,3355,3350,18450
20240118,140400,14229455590,3360,3355,3360,3355,4081
20240118,140300,14215755920,3355,3350,3360,3350,8782
20240118,140200,14186314440,3355,3355,3360,3355,8235
20240118,140100,14158674565,3355,3350,3370,3345,52792
20240118,140000,13981287635,3345,3340,3350,3340,14819
20240118,135900,13931696680,3340,3345,3345,3335,9831
20240118,135800,13898858735,3345,3345,3350,3340,5708
20240118,135700,13879758015,3345,3345,3350,3340,9310
20240118,135600,13848627815,3345,3330,3345,3330,7619
20240118,135500,13823182755,3330,3325,3335,3325,7548
20240118,135400,13798049185,3325,3335,3335,3325,13745
20240118,135300,13752319455,3335,3340,3340,3330,12253
20240118,135200,13711505935,3330,3340,3340,3330,11508
20240118,135100,13673168380,3340,3340,3340,3325,11612
20240118,135000,13634485740,3340,3345,3345,3325,35777
20240118,134900,13515356700,3345,3340,3345,3330,57452
20240118,134800,13323522710,3340,3345,3350,3340,5756
20240118,134700,13304286075,3345,3345,3350,3345,18500
20240118,134600,13242360785,3350,3350,3350,3345,4292
20240118,134500,13227991450,3350,3360,3365,3345,32738
20240118,134400,13118255820,3370,3350,3370,3350,43569
20240118,134300,12972030815,3350,3350,3355,3345,9792
20240118,134200,12939237585,3350,3345,3355,3345,8431
20240118,134100,12911006940,3345,3355,3355,3335,57256
20240118,134000,12719670465,3350,3355,3360,3345,22183
20240118,133900,12645307875,3355,3360,3365,3345,79638
20240118,133800,12378393670,3360,3360,3365,3350,24505
20240118,133700,12296165875,3365,3370,3370,3360,12895
20240118,133600,12252784895,3375,3370,3380,3370,11079
20240118,133500,12215378365,3375,3375,3380,3350,103666
20240118,133400,11867044590,3375,3390,3390,3375,35882
20240118,133300,11745643380,3390,3395,3400,3385,12901
20240118,133200,11701883300,3400,3400,3400,3390,3060
20240118,133100,11691482360,3400,3395,3410,3390,30544
20240118,133000,11587748620,3400,3405,3410,3395,5026
20240118,132900,11570667070,3405,3395,3405,3390,22458
20240118,132800,11494313235,3395,3400,3400,3390,8294
20240118,132700,11466171420,3395,3395,3400,3395,4354
20240118,132600,11451386350,3395,3395,3400,3395,4988
20240118,132500,11434448880,3395,3405,3405,3395,8614
20240118,132400,11405153100,3410,3395,3410,3395,4153
20240118,132300,11391010660,3395,3400,3405,3390,62512
20240118,132200,11178648225,3400,3405,3405,3395,4665
20240118,132100,11162779360,3395,3400,3405,3395,25149
20240118,132000,11077329275,3405,3390,3410,3390,21464
20240118,131900,11004295455,3400,3390,3400,3385,23111
20240118,131800,10925916185,3395,3415,3420,3385,36246
20240118,131700,10802535130,3415,3405,3430,3405,18614
20240118,131600,10738897460,3405,3440,3440,3400,154110
20240118,131500,10213279795,3440,3445,3450,3435,9924
20240118,131400,10179149035,3445,3455,3460,3440,50341
20240118,131300,10005609050,3455,3460,3460,3455,16090
20240118,131200,9950010905,3455,3460,3460,3455,3318
20240118,131100,9938547210,3460,3460,3460,3460,5476
20240118,131000,9919600250,3460,3460,3465,3460,7958
20240118,130900,9892062655,3465,3460,3465,3460,2468
20240118,130800,9883522285,3465,3470,3470,3465,2304
20240118,130700,9875538510,3470,3470,3470,3470,6053
20240118,130600,9854534600,3470,3465,3470,3465,8475
20240118,130500,9825143620,3465,3465,3465,3455,2666
20240118,130400,9815909820,3465,3460,3465,3455,2705
20240118,130300,9806551910,3460,3455,3465,3455,5050
20240118,130200,9789075845,3455,3455,3460,3455,2657
20240118,130100,9779885225,3455,3455,3460,3455,3664
20240118,130000,9767219345,3460,3460,3460,3455,2822
20240118,125900,9757468130,3460,3460,3460,3455,1055
20240118,125800,9753821820,3455,3460,3460,3455,445
20240118,125700,9752284120,3460,3465,3465,3460,5714
20240118,125600,9732501920,3465,3465,3470,3465,675
20240118,125500,9730160415,3470,3465,3470,3460,3240
20240118,125400,9718935755,3460,3460,3465,3455,10583
20240118,125300,9682364935,3470,3470,3475,3455,17679
20240118,125200,9621117625,3475,3475,3480,3470,2429
20240118,125100,9612677635,3480,3470,3480,3470,6727
20240118,125000,9589305900,3465,3455,3470,3455,2517
20240118,124900,9580594515,3455,3460,3460,3455,6412
20240118,124800,9558434795,3460,3460,3465,3455,8506
20240118,124700,9528989270,3465,3475,3480,3465,4685
20240118,124600,9512741380,3475,3475,3480,3475,1022
20240118,124500,9509189925,3475,3480,3480,3475,1121
20240118,124400,9505290620,3480,3475,3480,3470,8222
20240118,124300,9476753725,3480,3475,3480,3475,3779
20240118,124200,9463620945,3475,3470,3480,3460,3874
20240118,124100,9450158855,3460,3475,3480,3455,9819
20240118,124000,9416073690,3475,3470,3480,3470,8929
20240118,123900,9385046750,3470,3465,3470,3465,5941
20240118,123800,9364454085,3470,3465,3470,3455,6487
20240118,123700,9341978380,3460,3455,3465,3455,9603
20240118,123600,9308766445,3455,3460,3460,3455,6795
20240118,123500,9285285825,3460,3465,3465,3455,5699
20240118,123400,9265566060,3460,3460,3465,3455,3900
20240118,123300,9252070360,3460,3465,3465,3450,7580
20240118,123200,9225864935,3460,3460,3465,3460,7423
20240118,123100,9200173665,3465,3460,3470,3460,6586
20240118,123000,9177350645,3455,3455,3460,3450,26375
20240118,122900,9086302890,3455,3460,3460,3455,4975
20240118,122800,9069107805,3460,3470,3470,3460,12051
20240118,122700,9027358310,3475,3470,3475,3470,3748
20240118,122600,9014352690,3470,3470,3475,3470,2637
20240118,122500,9005202095,3475,3470,3475,3470,1052
20240118,122400,9001551645,3470,3470,3470,3465,1509
20240118,122300,8996318235,3465,3470,3470,3460,1860
20240118,122200,8989871310,3460,3470,3470,3460,10585
20240118,122100,8953212310,3470,3470,3475,3465,2998
20240118,122000,8942809255,3475,3470,3475,3465,3331
20240118,121900,8931249365,3470,3470,3475,3470,330
20240118,121800,8930104090,3475,3470,3480,3470,4943
20240118,121700,8912929765,3470,3480,3485,3470,3370
20240118,121600,8901216135,3480,3475,3485,3470,3141
20240118,121500,8890292565,3470,3455,3470,3455,3215
20240118,121400,8879138445,3465,3465,3465,3455,34028
20240118,121300,8761391360,3460,3470,3470,3460,5552
20240118,121200,8742163450,3465,3460,3470,3460,3776
20240118,121100,8729091430,3460,3465,3465,3460,3481
20240118,121000,8717042880,3465,3460,3465,3455,1358
20240118,120900,8712342915,3465,3460,3465,3455,3726
20240118,120800,8699463355,3460,3450,3460,3450,2602
20240118,120700,8690478120,3450,3475,3475,3450,22439
20240118,120600,8612946675,3470,3465,3470,3465,4628
20240118,120500,8596891500,3470,3465,3470,3465,1754
20240118,120400,8590813445,3465,3470,3470,3465,5328
20240118,120300,8572351805,3465,3470,3470,3465,1830
20240118,120200,8566003765,3470,3460,3470,3460,1581
20240118,120100,8560527180,3460,3470,3470,3460,6426
20240118,120000,8538265610,3465,3465,3470,3465,4106
20240118,115900,8524035820,3465,3470,3470,3460,8288
20240118,115800,8495315150,3470,3470,3480,3465,3586
20240118,115700,8482872745,3470,3465,3480,3465,5754
20240118,115600,8462895685,3470,3470,3480,3455,30725
20240118,115500,8356485255,3475,3485,3490,3475,24000
20240118,115400,8272985555,3485,3490,3490,3485,12020
20240118,115300,8231078420,3490,3490,3495,3485,6435
20240118,115200,8208628135,3490,3490,3495,3485,7789
20240118,115100,8181447025,3490,3495,3495,3490,5892
20240118,115000,8160883875,3495,3510,3510,3495,20199
20240118,114900,8090198195,3510,3505,3510,3505,5017
20240118,114800,8072591835,3505,3505,3505,3500,4561
20240118,114700,8056622230,3505,3505,3515,3505,2275
20240118,114600,8048648265,3505,3520,3520,3505,9124
20240118,114500,8016665620,3500,3525,3525,3500,29388
20240118,114400,7913572955,3530,3530,3535,3530,2956
20240118,114300,7903138270,3530,3530,3530,3530,3662
20240118,114200,7890211410,3530,3530,3535,3530,871
20240118,114100,7887136530,3530,3535,3535,3530,1906
20240118,114000,7880398875,3530,3525,3530,3525,2398
20240118,113900,7871936435,3525,3515,3525,3515,3036
20240118,113800,7861250065,3510,3515,3515,3510,1334
20240118,113700,7856566430,3515,3515,3515,3510,3449
20240118,113600,7844456760,3510,3510,3510,3510,7741
20240118,113500,7817285850,3510,3515,3515,3510,2869
20240118,113400,7807215560,3515,3515,3515,3505,9106
20240118,113300,7775235170,3515,3520,3520,3515,2528
20240118,113200,7766348260,3520,3520,3520,3520,2684
20240118,113100,7756900580,3520,3530,3530,3520,5020
20240118,113000,7739195485,3530,3535,3540,3530,14413
20240118,112900,7688253515,3535,3525,3535,3525,4580
20240118,112800,7672079955,3525,3520,3530,3520,774
20240118,112700,7669351585,3525,3520,3525,3520,631
20240118,112600,7667127320,3520,3520,3525,3520,4459
20240118,112500,7651422035,3520,3525,3525,3520,2683
20240118,112400,7641977175,3525,3520,3525,3520,1402
20240118,112300,7637038160,3515,3530,3530,3515,12996
20240118,112200,7591219395,3530,3535,3535,3530,3440
20240118,112100,7579070605,3535,3530,3535,3530,8297
20240118,112000,7549760575,3530,3540,3545,3525,20490
20240118,111900,7477367080,3540,3540,3545,3535,15576
20240118,111800,7422225405,3545,3525,3565,3525,75017
20240118,111700,7156294050,3515,3515,3525,3510,11242
20240118,111600,7116736325,3520,3505,3520,3500,15763
20240118,111500,7061335505,3510,3490,3510,3480,17927
20240118,111400,6998586895,3485,3495,3495,3485,4179
20240118,111300,6984021800,3495,3490,3495,3480,13406
20240118,111200,6937316750,3490,3490,3495,3490,1290
20240118,111100,6932813195,3490,3495,3495,3490,2262
20240118,111000,6924916255,3495,3495,3495,3490,3284
20240118,110900,6913446600,3495,3490,3495,3485,4696
20240118,110800,6897068440,3490,3490,3490,3485,6176
20240118,110700,6875530850,3490,3490,3500,3490,7504
20240118,110600,6849341390,3500,3490,3500,3490,3038
20240118,110500,6838732840,3490,3500,3505,3490,8138
20240118,110400,6810269090,3500,3505,3505,3500,2137
20240118,110300,6802789050,3505,3510,3510,3500,14964
20240118,110200,6750339410,3510,3515,3515,3510,500
20240118,110100,6748583855,3510,3515,3515,3510,1141
20240118,110000,6744577290,3515,3515,3515,3505,1203
20240118,105900,6740355440,3515,3515,3515,3510,1933
20240118,105800,6733566130,3515,3510,3515,3510,1112
20240118,105700,6729662510,3510,3515,3515,3510,4865
20240118,105600,6712579900,3515,3520,3520,3510,1764
20240118,105500,6706380390,3520,3515,3520,3510,3098
20240118,105400,6695493680,3515,3520,3525,3515,6260
20240118,105300,6673473965,3520,3525,3525,3515,5356
20240118,105200,6654624285,3525,3520,3525,3515,3378
20240118,105100,6642737390,3520,3520,3525,3515,6021
20240118,105000,6621548365,3525,3525,3530,3515,12754
20240118,104900,6576592225,3525,3510,3525,3510,41631
20240118,104800,6430139940,3510,3510,3510,3505,6670
20240118,104700,6406738480,3510,3505,3510,3505,1935
20240118,104600,6399947335,3510,3490,3515,3490,23418
20240118,104500,6317855690,3490,3490,3490,3480,10251
20240118,104400,6282133960,3490,3490,3495,3490,8008
20240118,104300,6254185615,3490,3495,3495,3490,4134
20240118,104200,6239740155,3500,3510,3510,3495,12482
20240118,104100,6196027720,3510,3505,3510,3505,4377
20240118,104000,6180681055,3505,3505,3505,3505,2741
20240118,103900,6171073850,3505,3500,3505,3500,15710
20240118,103800,6116062135,3495,3495,3500,3490,5298
20240118,103700,6097553005,3495,3500,3505,3495,4981
20240118,103600,6080124505,3500,3495,3505,3490,13275
20240118,103500,6033683870,3495,3495,3495,3490,2767
20240118,103400,6024026150,3495,3490,3495,3485,4215
20240118,103300,6009316200,3495,3495,3495,3490,7718
20240118,103200,5982359220,3490,3490,3495,3485,1826
20240118,103100,5975986065,3485,3485,3490,3480,3203
20240118,103000,5964827040,3485,3475,3485,3470,7985
20240118,102900,5937064875,3470,3470,3470,3465,4139
20240118,102800,5922706170,3470,3470,3470,3470,5122
20240118,102700,5904932830,3470,3475,3475,3470,10729
20240118,102600,5867654570,3480,3470,3480,3470,5851
20240118,102500,5847334960,3470,3480,3480,3465,23521
20240118,102400,5765644835,3480,3480,3480,3475,606
20240118,102300,5763537000,3480,3475,3485,3475,8375
20240118,102200,5734399115,3475,3465,3480,3465,16106
20240118,102100,5678510625,3465,3450,3475,3445,24940
20240118,102000,5592241265,3450,3445,3470,3440,15810
20240118,101900,5537699125,3440,3445,3450,3440,6254
20240118,101800,5516163540,3445,3440,3445,3420,33485
20240118,101700,5401461640,3435,3450,3460,3425,69655
20240118,101600,5161764135,3450,3470,3470,3445,68983
20240118,101500,4923373925,3475,3485,3485,3475,20347
20240118,101400,4852604875,3485,3485,3490,3480,5531
20240118,101300,4833326785,3490,3480,3490,3470,24441
20240118,101200,4748381710,3480,3490,3490,3480,22751
20240118,101100,4669116950,3490,3500,3505,3485,27818
20240118,101000,4571942400,3505,3525,3525,3500,29931
20240118,100900,4466848465,3525,3515,3525,3515,2123
20240118,100800,4459370665,3515,3520,3525,3515,6878
20240118,100700,4435167545,3520,3515,3520,3515,750
20240118,100600,4432529100,3515,3510,3515,3510,1655
20240118,100500,4426713605,3510,3510,3515,3505,4296
20240118,100400,4411638940,3510,3510,3510,3505,824
20240118,100300,4408748460,3510,3510,3515,3510,9118
20240118,100200,4376744255,3510,3515,3515,3510,4437
20240118,100100,4361153080,3510,3505,3515,3505,3749
20240118,100000,4347996025,3510,3505,3510,3500,6541
20240118,095900,4325073370,3505,3505,3510,3495,7740
20240118,095800,4297972145,3505,3505,3505,3500,15783
20240118,095700,4242715545,3505,3505,3510,3500,13092
20240118,095600,4196826130,3510,3510,3515,3510,11376
20240118,095500,4156896270,3515,3510,3515,3505,2948
20240118,095400,4146545640,3510,3520,3520,3505,13887
20240118,095300,4097769535,3520,3525,3530,3510,18685
20240118,095200,4032042400,3530,3530,3535,3515,19748
20240118,095100,3962406840,3530,3520,3530,3520,13396
20240118,095000,3915169615,3520,3515,3525,3515,8204
20240118,094900,3886293185,3510,3510,3515,3510,3216
20240118,094800,3874997445,3510,3505,3510,3505,1757
20240118,094700,3868832110,3510,3510,3515,3510,3809
20240118,094600,3855459460,3515,3510,3515,3510,3164
20240118,094500,3844352520,3510,3515,3520,3510,5959
20240118,094400,3823417340,3515,3515,3520,3510,6630
20240118,094300,3800140970,3520,3520,3525,3515,7469
20240118,094200,3773855600,3525,3510,3530,3510,17590
20240118,094100,3711842025,3510,3505,3510,3505,4355
20240118,094000,3696565455,3510,3510,3510,3505,5925
20240118,093900,3675774205,3510,3510,3515,3510,4855
20240118,093800,3658730965,3515,3495,3515,3485,33388
20240118,093700,3542041295,3495,3495,3500,3490,3262
20240118,093600,3530649330,3495,3495,3500,3485,14603
20240118,093500,3479589345,3490,3495,3500,3485,6127
20240118,093400,3458204070,3495,3495,3500,3490,11048
20240118,093300,3419576285,3495,3490,3495,3490,8076
20240118,093200,3391372385,3490,3500,3500,3485,11901
20240118,093100,3349810050,3500,3490,3500,3485,20072
20240118,093000,3279712035,3495,3480,3495,3480,17265
20240118,092900,3219550350,3480,3480,3485,3470,4540
20240118,092800,3203758070,3480,3480,3485,3470,11874
20240118,092700,3162486900,3480,3490,3490,3480,6078
20240118,092600,3141287520,3490,3490,3490,3480,12131
20240118,092500,3099007890,3485,3490,3495,3485,22793
20240118,092400,3019502400,3490,3510,3510,3490,6216
20240118,092300,2997775340,3510,3510,3510,3490,10762
20240118,092200,2960097145,3500,3495,3515,3490,6029
20240118,092100,2938963470,3495,3505,3505,3490,10826
20240118,092000,2901109095,3505,3485,3510,3485,14479
20240118,091900,2850491290,3485,3495,3495,3480,7541
20240118,091800,2824183575,3495,3520,3520,3495,32999
20240118,091700,2708435090,3525,3525,3530,3510,21415
20240118,091600,2633049365,3520,3525,3525,3515,12389
20240118,091500,2589431390,3525,3515,3530,3510,42270
20240118,091400,2440619345,3515,3510,3525,3505,29486
20240118,091300,2337012325,3510,3490,3510,3485,17208
20240118,091200,2276854160,3490,3485,3495,3485,9125
20240118,091100,2245018265,3480,3470,3485,3465,19864
20240118,091000,2175926515,3470,3490,3490,3470,11690
20240118,090900,2135218410,3490,3455,3490,3455,26715
20240118,090800,2042588300,3455,3475,3475,3440,121688
20240118,090700,1622164105,3470,3495,3495,3470,40667
20240118,090600,1480785450,3495,3500,3500,3475,24660
20240118,090500,1394866450,3510,3480,3510,3475,31972
20240118,090400,1283216165,3495,3510,3510,3470,153836
20240118,090300,745793230,3510,3535,3535,3505,47447
20240118,090200,578857645,3540,3545,3560,3535,15114
20240118,090100,525307185,3535,3545,3550,3515,57103
20240118,090000,323900020,3530,3540,3560,3530,91357