stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,190900,48545716895,2755,2755,2755,2755,149441
20240117,190800,48545716895,2755,2755,2755,2755,0
20240117,190700,48545716895,2755,2755,2755,2755,0
20240117,190600,48545716895,2755,2755,2755,2755,0
20240117,190500,48545716895,2755,2755,2755,2755,0
20240117,190400,48545716895,2755,2755,2755,2755,0
20240117,190300,48545716895,2755,2755,2755,2755,0
20240117,190200,48545716895,2755,2755,2755,2755,0
20240117,190100,48545716895,2755,2755,2755,2755,0
20240117,190000,48545716895,2755,2755,2755,2755,0
20240117,185900,48545716895,2755,2755,2755,2755,0
20240117,185800,48545716895,2755,2755,2755,2755,0
20240117,185700,48545716895,2755,2755,2755,2755,0
20240117,185600,48545716895,2755,2755,2755,2755,0
20240117,185500,48545716895,2755,2755,2755,2755,0
20240117,185400,48545716895,2755,2755,2755,2755,0
20240117,185300,48545716895,2755,2755,2755,2755,0
20240117,185200,48545716895,2755,2755,2755,2755,0
20240117,185100,48545716895,2755,2755,2755,2755,0
20240117,185000,48545716895,2755,2755,2755,2755,0
20240117,184900,48545716895,2755,2755,2755,2755,0
20240117,184800,48545716895,2755,2755,2755,2755,0
20240117,184700,48545716895,2755,2755,2755,2755,0
20240117,184600,48545716895,2755,2755,2755,2755,0
20240117,184500,48545716895,2755,2755,2755,2755,0
20240117,184400,48545716895,2755,2755,2755,2755,0
20240117,184300,48545716895,2755,2755,2755,2755,0
20240117,184200,48545716895,2755,2755,2755,2755,0
20240117,184100,48545716895,2755,2755,2755,2755,0
20240117,184000,48545716895,2755,2755,2755,2755,0
20240117,183900,48545716895,2755,2755,2755,2755,149441
20240117,183800,48545716895,2755,2755,2755,2755,0
20240117,183700,48545716895,2755,2755,2755,2755,0
20240117,183600,48545716895,2755,2755,2755,2755,0
20240117,183500,48545716895,2755,2755,2755,2755,0
20240117,183400,48545716895,2755,2755,2755,2755,0
20240117,183300,48545716895,2755,2755,2755,2755,0
20240117,183200,48545716895,2755,2755,2755,2755,0
20240117,183100,48545716895,2755,2755,2755,2755,0
20240117,183000,48545716895,2755,2755,2755,2755,0
20240117,182900,48545716895,2755,2755,2755,2755,0
20240117,182800,48545716895,2755,2755,2755,2755,0
20240117,182700,48545716895,2755,2755,2755,2755,0
20240117,182600,48545716895,2755,2755,2755,2755,0
20240117,182500,48545716895,2755,2755,2755,2755,0
20240117,182400,48545716895,2755,2755,2755,2755,0
20240117,182300,48545716895,2755,2755,2755,2755,0
20240117,182200,48545716895,2755,2755,2755,2755,0
20240117,182100,48545716895,2755,2755,2755,2755,0
20240117,182000,48545716895,2755,2755,2755,2755,0
20240117,181900,48545716895,2755,2755,2755,2755,0
20240117,181800,48545716895,2755,2755,2755,2755,0
20240117,181700,48545716895,2755,2755,2755,2755,0
20240117,181600,48545716895,2755,2755,2755,2755,0
20240117,181500,48545716895,2755,2755,2755,2755,0
20240117,181400,48545716895,2755,2755,2755,2755,0
20240117,181300,48545716895,2755,2755,2755,2755,0
20240117,181200,48545716895,2755,2755,2755,2755,0
20240117,181100,48545716895,2755,2755,2755,2755,0
20240117,181000,48545716895,2755,2755,2755,2755,0
20240117,180900,48545716895,2755,2755,2755,2755,149441
20240117,180800,48545716895,2755,2755,2755,2755,0
20240117,180700,48545716895,2755,2755,2755,2755,0
20240117,180600,48545716895,2755,2755,2755,2755,0
20240117,180500,48545716895,2755,2755,2755,2755,0
20240117,180400,48545716895,2755,2755,2755,2755,0
20240117,180300,48545716895,2755,2755,2755,2755,0
20240117,180200,48545716895,2755,2755,2755,2755,0
20240117,180100,48545716895,2755,2755,2755,2755,0
20240117,180000,48545716895,2755,2755,2755,2755,0
20240117,175900,48545716895,2755,2755,2755,2755,0
20240117,175800,48545716895,2755,2755,2755,2755,0
20240117,175700,48545716895,2755,2755,2755,2755,0
20240117,175600,48545716895,2755,2755,2755,2755,0
20240117,175500,48545716895,2755,2755,2755,2755,0
20240117,175400,48545716895,2755,2755,2755,2755,0
20240117,175300,48545716895,2755,2755,2755,2755,0
20240117,175200,48545716895,2755,2755,2755,2755,0
20240117,175100,48545716895,2755,2755,2755,2755,0
20240117,175000,48545716895,2755,2755,2755,2755,0
20240117,174900,48545716895,2755,2755,2755,2755,0
20240117,174800,48545716895,2755,2755,2755,2755,0
20240117,174700,48545716895,2755,2755,2755,2755,0
20240117,174600,48545716895,2755,2755,2755,2755,0
20240117,174500,48545716895,2755,2755,2755,2755,0
20240117,174400,48545716895,2755,2755,2755,2755,0
20240117,174300,48545716895,2755,2755,2755,2755,0
20240117,174200,48545716895,2755,2755,2755,2755,0
20240117,174100,48545716895,2755,2755,2755,2755,0
20240117,174000,48545716895,2755,2755,2755,2755,0
20240117,173900,48545716895,2755,2755,2755,2755,149441
20240117,173800,48545716895,2755,2755,2755,2755,0
20240117,173700,48545716895,2755,2755,2755,2755,0
20240117,173600,48545716895,2755,2755,2755,2755,0
20240117,173500,48545716895,2755,2755,2755,2755,0
20240117,173400,48545716895,2755,2755,2755,2755,0
20240117,173300,48545716895,2755,2755,2755,2755,0
20240117,173200,48545716895,2755,2755,2755,2755,0
20240117,173100,48545716895,2755,2755,2755,2755,0
20240117,173000,48545716895,2755,2755,2755,2755,0
20240117,172900,48545716895,2755,2755,2755,2755,0
20240117,172800,48545716895,2755,2755,2755,2755,0
20240117,172700,48545716895,2755,2755,2755,2755,0
20240117,172600,48545716895,2755,2755,2755,2755,0
20240117,172500,48545716895,2755,2755,2755,2755,0
20240117,172400,48545716895,2755,2755,2755,2755,0
20240117,172300,48545716895,2755,2755,2755,2755,0
20240117,172200,48545716895,2755,2755,2755,2755,0
20240117,172100,48545716895,2755,2755,2755,2755,0
20240117,172000,48545716895,2755,2755,2755,2755,0
20240117,171900,48545716895,2755,2755,2755,2755,0
20240117,171800,48545716895,2755,2755,2755,2755,0
20240117,171700,48545716895,2755,2755,2755,2755,0
20240117,171600,48545716895,2755,2755,2755,2755,0
20240117,171500,48545716895,2755,2755,2755,2755,0
20240117,171400,48545716895,2755,2755,2755,2755,0
20240117,171300,48545716895,2755,2755,2755,2755,0
20240117,171200,48545716895,2755,2755,2755,2755,0
20240117,171100,48545716895,2755,2755,2755,2755,0
20240117,171000,48545716895,2755,2755,2755,2755,0
20240117,170900,48545716895,2755,2755,2755,2755,149441
20240117,170800,48545716895,2755,2755,2755,2755,0
20240117,170700,48545716895,2755,2755,2755,2755,0
20240117,170600,48545716895,2755,2755,2755,2755,0
20240117,170500,48545716895,2755,2755,2755,2755,0
20240117,170400,48545716895,2755,2755,2755,2755,0
20240117,170300,48545716895,2755,2755,2755,2755,0
20240117,170200,48545716895,2755,2755,2755,2755,0
20240117,170100,48545716895,2755,2755,2755,2755,0
20240117,170000,48545716895,2755,2755,2755,2755,0
20240117,165900,48545716895,2755,2755,2755,2755,0
20240117,165800,48545716895,2755,2755,2755,2755,0
20240117,165700,48545716895,2755,2755,2755,2755,0
20240117,165600,48545716895,2755,2755,2755,2755,0
20240117,165500,48545716895,2755,2755,2755,2755,0
20240117,165400,48545716895,2755,2755,2755,2755,0
20240117,165300,48545716895,2755,2755,2755,2755,0
20240117,165200,48545716895,2755,2755,2755,2755,0
20240117,165100,48545716895,2755,2755,2755,2755,0
20240117,165000,48545716895,2755,2755,2755,2755,0
20240117,164900,48545716895,2755,2755,2755,2755,0
20240117,164800,48545716895,2755,2755,2755,2755,0
20240117,164700,48545716895,2755,2755,2755,2755,0
20240117,164600,48545716895,2755,2755,2755,2755,0
20240117,164500,48545716895,2755,2755,2755,2755,0
20240117,164400,48545716895,2755,2755,2755,2755,0
20240117,164300,48545716895,2755,2755,2755,2755,0
20240117,164200,48545716895,2755,2755,2755,2755,0
20240117,164100,48545716895,2755,2755,2755,2755,0
20240117,164000,48545716895,2755,2755,2755,2755,0
20240117,163900,48545716895,2755,2755,2755,2755,149441
20240117,163800,48545716895,2755,2755,2755,2755,0
20240117,163700,48545716895,2755,2755,2755,2755,0
20240117,163600,48545716895,2755,2755,2755,2755,0
20240117,163500,48545716895,2755,2755,2755,2755,0
20240117,163400,48545716895,2755,2755,2755,2755,0
20240117,163300,48545716895,2755,2755,2755,2755,0
20240117,163200,48545716895,2755,2755,2755,2755,0
20240117,163100,48545716895,2755,2755,2755,2755,0
20240117,163000,48545716895,2755,2755,2755,2755,0
20240117,162900,48545716895,2755,2755,2755,2755,0
20240117,162800,48545716895,2755,2755,2755,2755,0
20240117,162700,48545716895,2755,2755,2755,2755,0
20240117,162600,48545716895,2755,2755,2755,2755,0
20240117,162500,48545716895,2755,2755,2755,2755,0
20240117,162400,48545716895,2755,2755,2755,2755,0
20240117,162300,48545716895,2755,2755,2755,2755,0
20240117,162200,48545716895,2755,2755,2755,2755,0
20240117,162100,48545716895,2755,2755,2755,2755,0
20240117,162000,48545716895,2755,2755,2755,2755,0
20240117,161900,48545716895,2755,2755,2755,2755,0
20240117,161800,48545716895,2755,2755,2755,2755,0
20240117,161700,48545716895,2755,2755,2755,2755,0
20240117,161600,48545716895,2755,2755,2755,2755,0
20240117,161500,48545716895,2755,2755,2755,2755,0
20240117,161400,48545716895,2755,2755,2755,2755,0
20240117,161300,48545716895,2755,2755,2755,2755,0
20240117,161200,48545716895,2755,2755,2755,2755,0
20240117,161100,48545716895,2755,2755,2755,2755,0
20240117,161000,48545716895,2755,2755,2755,2755,0
20240117,160900,48545716895,2755,2755,2755,2755,149441
20240117,160800,48545716895,2755,2755,2755,2755,0
20240117,160700,48545716895,2755,2755,2755,2755,0
20240117,160600,48545716895,2755,2755,2755,2755,0
20240117,160500,48545716895,2755,2755,2755,2755,0
20240117,160400,48545716895,2755,2755,2755,2755,0
20240117,160300,48545716895,2755,2755,2755,2755,0
20240117,160200,48545716895,2755,2755,2755,2755,0
20240117,160100,48545716895,2755,2755,2755,2755,0
20240117,160000,48545716895,2755,2755,2755,2755,0
20240117,155900,48545716895,2755,2755,2755,2755,0
20240117,155800,48545716895,2755,2755,2755,2755,0
20240117,155700,48545716895,2755,2755,2755,2755,0
20240117,155600,48545716895,2755,2755,2755,2755,0
20240117,155500,48545716895,2755,2755,2755,2755,0
20240117,155400,48545716895,2755,2755,2755,2755,0
20240117,155300,48545716895,2755,2755,2755,2755,0
20240117,155200,48545716895,2755,2755,2755,2755,0
20240117,155100,48545716895,2755,2755,2755,2755,0
20240117,155000,48545716895,2755,2755,2755,2755,0
20240117,154900,48545716895,2755,2755,2755,2755,0
20240117,154800,48545716895,2755,2755,2755,2755,0
20240117,154700,48545716895,2755,2755,2755,2755,0
20240117,154600,48545716895,2755,2755,2755,2755,0
20240117,154500,48545716895,2755,2755,2755,2755,0
20240117,154400,48545716895,2755,2755,2755,2755,0
20240117,154300,48545716895,2755,2755,2755,2755,0
20240117,154200,48545716895,2755,2755,2755,2755,0
20240117,154100,48545716895,2755,2755,2755,2755,0
20240117,154000,48545716895,2755,2755,2755,2755,0
20240117,153900,48545716895,2755,2755,2755,2755,149441
20240117,153800,48545716895,2755,2755,2755,2755,0
20240117,153700,48545716895,2755,2755,2755,2755,0
20240117,153600,48545716895,2755,2755,2755,2755,0
20240117,153500,48545716895,2755,2755,2755,2755,0
20240117,153400,48545716895,2755,2755,2755,2755,0
20240117,153300,48545716895,2755,2755,2755,2755,0
20240117,153200,48545716895,2755,2755,2755,2755,0
20240117,153100,48545716895,2755,2755,2755,2755,0
20240117,153000,48545716895,2755,2755,2755,2755,149441
20240117,152900,48134006940,2755,2755,2755,2755,0
20240117,152800,48134006940,2755,2755,2755,2755,0
20240117,152700,48134006940,2755,2755,2755,2755,0
20240117,152600,48134006940,2755,2755,2755,2755,0
20240117,152500,48134006940,2755,2755,2755,2755,0
20240117,152400,48134006940,2755,2755,2755,2755,0
20240117,152300,48134006940,2755,2755,2755,2755,0
20240117,152200,48134006940,2755,2755,2755,2755,0
20240117,152100,48134006940,2755,2755,2755,2755,0
20240117,152000,48134006940,2755,2755,2755,2755,0
20240117,151900,48134006940,2755,2750,2760,2735,46745
20240117,151800,48005561030,2755,2750,2760,2745,20806
20240117,151700,47948313660,2745,2765,2770,2745,31172
20240117,151600,47862434165,2760,2755,2770,2755,25768
20240117,151500,47791246530,2775,2765,2775,2755,42629
20240117,151400,47673458885,2770,2755,2775,2750,37547
20240117,151300,47569654340,2755,2750,2760,2740,33002
20240117,151200,47478878910,2740,2740,2750,2710,145899
20240117,151100,47081193960,2740,2745,2760,2735,37996
20240117,151000,46976840380,2740,2765,2765,2740,67524
20240117,150900,46791422155,2755,2780,2785,2750,37859
20240117,150800,46686728085,2785,2755,2785,2745,67612
20240117,150700,46500120360,2750,2755,2765,2750,47262
20240117,150600,46369869105,2755,2755,2770,2750,69561
20240117,150500,46178010285,2755,2785,2790,2750,121289
20240117,150400,45842526655,2780,2805,2815,2770,163190
20240117,150300,45388149480,2805,2815,2820,2800,128150
20240117,150200,45028123080,2820,2855,2860,2800,197003
20240117,150100,44470220930,2855,2870,2885,2855,43484
20240117,150000,44345713695,2875,2870,2890,2860,63308
20240117,145900,44163760115,2865,2885,2890,2860,75989
20240117,145800,43945518185,2885,2900,2900,2875,89328
20240117,145700,43687372350,2900,2890,2900,2865,108802
20240117,145600,43373825085,2890,2865,2890,2860,87124
20240117,145500,43123292855,2865,2855,2875,2845,45124
20240117,145400,42994193915,2850,2845,2860,2840,36609
20240117,145300,42889942005,2845,2870,2870,2835,60087
20240117,145200,42718587320,2870,2870,2875,2855,55490
20240117,145100,42559637425,2870,2875,2890,2870,63416
20240117,145000,42377181820,2875,2875,2900,2870,166196
20240117,144900,41897899015,2875,2875,2880,2845,86526
20240117,144800,41649849830,2865,2860,2885,2850,196433
20240117,144700,41086562940,2855,2830,2855,2825,113472
20240117,144600,40764397400,2830,2820,2835,2810,55507
20240117,144500,40607751660,2820,2800,2825,2790,33533
20240117,144400,40513639480,2805,2785,2810,2785,46307
20240117,144300,40383996865,2785,2785,2805,2775,38919
20240117,144200,40275346260,2780,2785,2790,2770,57571
20240117,144100,40115341075,2785,2790,2800,2785,41691
20240117,144000,39999041130,2790,2815,2820,2780,116997
20240117,143900,39672012110,2820,2820,2825,2815,36257
20240117,143800,39569835185,2825,2825,2830,2820,30335
20240117,143700,39484177510,2830,2835,2845,2825,40661
20240117,143600,39368926940,2835,2820,2845,2820,57466
20240117,143500,39205856065,2820,2840,2845,2820,42026
20240117,143400,39086740270,2845,2810,2850,2805,61595
20240117,143300,38912196735,2805,2810,2825,2785,90016
20240117,143200,38659486920,2810,2810,2825,2805,32815
20240117,143100,38567149385,2810,2800,2840,2800,102374
20240117,143000,38278901870,2805,2815,2820,2775,191494
20240117,142900,37743894705,2815,2840,2850,2800,238038
20240117,142800,37072494410,2840,2885,2890,2840,148363
20240117,142700,36648173545,2885,2875,2885,2860,74486
20240117,142600,36434569185,2875,2870,2895,2870,57518
20240117,142500,36268736400,2870,2890,2890,2855,90879
20240117,142400,36008024735,2890,2870,2910,2870,150429
20240117,142300,35572744305,2870,2905,2905,2860,185834
20240117,142200,35037180805,2905,2910,2930,2895,231897
20240117,142100,34362282285,2910,2905,2935,2900,199215
20240117,142000,33781451000,2905,2920,2940,2905,289006
20240117,141900,32937153535,2925,2905,2950,2890,558967
20240117,141800,31301963930,2905,2855,2910,2855,435398
20240117,141700,30040799895,2855,2855,2885,2835,214933
20240117,141600,29425750145,2855,2885,2885,2840,198527
20240117,141500,28858186755,2885,2895,2895,2860,176632
20240117,141400,28350027355,2895,2875,2930,2865,403480
20240117,141300,27180613700,2870,2890,2905,2855,410902
20240117,141200,25996808640,2895,2895,2910,2880,458951
20240117,141100,24667553555,2880,2880,2880,2880,0
20240117,141000,24667553555,2880,2840,2880,2830,446938
20240117,140900,23388004725,2850,2780,2850,2780,395047
20240117,140800,22273157185,2780,2795,2800,2780,65116
20240117,140700,22091537185,2795,2785,2800,2775,85507
20240117,140600,21852795860,2785,2800,2800,2770,73517
20240117,140500,21647922420,2795,2770,2800,2765,136609
20240117,140400,21266846570,2770,2770,2775,2765,25981
20240117,140300,21194866500,2770,2765,2785,2760,57716
20240117,140200,21034687875,2765,2770,2775,2760,43628
20240117,140100,20913853965,2770,2740,2770,2730,39658
20240117,140000,20804480330,2740,2740,2750,2730,14973
20240117,135900,20763509815,2740,2755,2755,2725,16924
20240117,135800,20717105970,2750,2730,2755,2730,31332
20240117,135700,20631070415,2730,2705,2730,2700,11468
20240117,135600,20599927185,2700,2705,2705,2700,8432
20240117,135500,20577157305,2705,2700,2710,2700,8828
20240117,135400,20553255720,2700,2710,2710,2700,31924
20240117,135300,20466958805,2710,2720,2720,2710,12632
20240117,135200,20432702520,2720,2725,2725,2710,8766
20240117,135100,20408898615,2715,2725,2735,2715,24974
20240117,135000,20340862690,2725,2720,2745,2720,16182
20240117,134900,20296719890,2725,2720,2725,2710,5382
20240117,134800,20282094175,2720,2725,2730,2705,14409
20240117,134700,20242928120,2725,2715,2730,2705,18758
20240117,134600,20192044475,2710,2730,2740,2710,32756
20240117,134500,20102860670,2735,2735,2745,2730,17424
20240117,134400,20055203250,2735,2750,2755,2735,37154
20240117,134300,19953359540,2750,2770,2780,2740,47753
20240117,134200,19821734295,2770,2765,2795,2760,69804
20240117,134100,19627609430,2765,2770,2780,2760,16895
20240117,134000,19580833570,2760,2785,2800,2760,67077
20240117,133900,19393724595,2785,2790,2795,2775,55788
20240117,133800,19238237680,2795,2755,2795,2750,79269
20240117,133700,19017917880,2760,2775,2785,2755,81525
20240117,133600,18791816645,2775,2780,2785,2760,48184
20240117,133500,18658145440,2780,2745,2780,2740,69541
20240117,133400,18466389695,2740,2735,2745,2735,6540
20240117,133300,18448471280,2735,2735,2740,2735,14708
20240117,133200,18408233305,2735,2745,2750,2735,38349
20240117,133100,18303061800,2745,2735,2750,2725,22183
20240117,133000,18242325500,2740,2720,2740,2720,11143
20240117,132900,18211891955,2725,2730,2735,2720,6412
20240117,132800,18194409670,2730,2725,2730,2720,16566
20240117,132700,18149235965,2725,2715,2725,2715,12865
20240117,132600,18114240810,2715,2725,2730,2715,20754
20240117,132500,18057717420,2735,2735,2740,2720,25758
20240117,132400,17987335275,2735,2725,2740,2720,21566
20240117,132300,17928451235,2725,2695,2725,2680,41440
20240117,132200,17816205430,2695,2690,2695,2685,2239
20240117,132100,17810182405,2690,2690,2690,2675,3229
20240117,132000,17801502375,2690,2685,2690,2675,7865
20240117,131900,17780397710,2680,2680,2680,2680,3135
20240117,131800,17771995910,2680,2685,2685,2675,5611
20240117,131700,17756957855,2685,2690,2700,2685,3552
20240117,131600,17747403165,2690,2680,2690,2680,2264
20240117,131500,17741324895,2680,2685,2685,2680,2017
20240117,131400,17735916765,2680,2680,2680,2680,8340
20240117,131300,17713565565,2675,2685,2690,2675,4399
20240117,131200,17701774635,2685,2690,2690,2685,838
20240117,131100,17699524555,2690,2695,2705,2680,5377
20240117,131000,17685081525,2705,2705,2705,2690,8672
20240117,130900,17661664345,2705,2700,2705,2700,3797
20240117,130800,17651393960,2700,2715,2715,2700,11068
20240117,130700,17621399710,2710,2700,2720,2695,24033
20240117,130600,17556248955,2700,2695,2705,2695,5355
20240117,130500,17541781265,2700,2705,2705,2700,14373
20240117,130400,17502957580,2705,2695,2705,2695,6612
20240117,130300,17485077280,2700,2700,2705,2695,6101
20240117,130200,17468608905,2690,2690,2710,2690,22942
20240117,130100,17406676555,2690,2680,2690,2680,2573
20240117,130000,17399769985,2685,2680,2685,2680,5294
20240117,125900,17385580685,2685,2685,2685,2680,2211
20240117,125800,17379648735,2685,2680,2685,2675,1602
20240117,125700,17375355625,2680,2685,2690,2675,10445
20240117,125600,17347362480,2685,2680,2685,2680,2066
20240117,125500,17341822905,2680,2665,2680,2660,10421
20240117,125400,17314039850,2660,2665,2665,2655,47444
20240117,125300,17187788950,2665,2680,2680,2665,35122
20240117,125200,17094101900,2675,2685,2685,2670,7210
20240117,125100,17074797590,2685,2685,2685,2680,1260
20240117,125000,17071417040,2685,2680,2690,2680,2139
20240117,124900,17065677895,2700,2670,2700,2670,28780
20240117,124800,16988378345,2670,2695,2695,2665,51897
20240117,124700,16849471010,2690,2690,2700,2690,4865
20240117,124600,16836373055,2690,2695,2700,2685,5394
20240117,124500,16821853850,2695,2695,2700,2685,6732
20240117,124400,16803721180,2695,2690,2705,2690,17133
20240117,124300,16757502970,2690,2690,2695,2685,14764
20240117,124200,16717806765,2685,2690,2700,2685,19364
20240117,124100,16665735200,2685,2700,2705,2675,51251
20240117,124000,16528033190,2710,2730,2730,2700,72292
20240117,123900,16332232510,2730,2730,2735,2725,6309
20240117,123800,16315013115,2730,2735,2735,2730,11835
20240117,123700,16282684530,2740,2750,2755,2740,13945
20240117,123600,16244398795,2750,2745,2755,2735,13951
20240117,123500,16206094715,2745,2725,2750,2720,22840
20240117,123400,16143560945,2720,2725,2730,2715,7028
20240117,123300,16124432375,2725,2725,2725,2715,7494
20240117,123200,16104030440,2725,2725,2735,2725,14325
20240117,123100,16064972440,2725,2715,2730,2710,10764
20240117,123000,16035710250,2715,2705,2720,2705,24098
20240117,122900,15970425380,2705,2720,2735,2705,33051
20240117,122800,15880778230,2720,2745,2745,2715,27333
20240117,122700,15806336615,2745,2720,2750,2720,39961
20240117,122600,15697345890,2720,2735,2740,2720,39565
20240117,122500,15589419365,2735,2750,2755,2735,21993
20240117,122400,15529066025,2750,2760,2760,2745,26247
20240117,122300,15456805560,2765,2775,2775,2745,43620
20240117,122200,15336168310,2775,2760,2790,2760,40627
20240117,122100,15223338835,2760,2750,2775,2750,27765
20240117,122000,15146657060,2745,2775,2780,2740,49287
20240117,121900,15010378800,2775,2760,2775,2760,32972
20240117,121800,14919040065,2760,2745,2760,2735,47056
20240117,121700,14789872220,2745,2750,2755,2740,26277
20240117,121600,14717672425,2745,2745,2770,2735,64123
20240117,121500,14540965860,2740,2755,2770,2735,136680
20240117,121400,14165479425,2760,2805,2805,2750,121711
20240117,121300,13827068790,2805,2795,2815,2780,112103
20240117,121200,13513009790,2795,2810,2810,2785,101561
20240117,121100,13229050140,2800,2815,2820,2780,197958
20240117,121000,12672772235,2815,2755,2825,2755,380869
20240117,120900,11608963755,2755,2750,2765,2750,44402
20240117,120800,11486470975,2750,2735,2760,2735,59079
20240117,120700,11323903600,2735,2735,2745,2725,35897
20240117,120600,11225762200,2735,2760,2760,2735,29515
20240117,120500,11144695475,2760,2750,2770,2745,109454
20240117,120400,10842723705,2755,2740,2755,2740,54855
20240117,120300,10691999290,2745,2745,2745,2730,20581
20240117,120200,10635597945,2750,2710,2750,2710,63261
20240117,120100,10462222025,2710,2725,2730,2710,6868
20240117,120000,10443497715,2725,2720,2725,2705,11061
20240117,115900,10413406475,2720,2715,2720,2710,6267
20240117,115800,10396396575,2710,2705,2715,2705,3007
20240117,115700,10388248780,2700,2710,2710,2700,10589
20240117,115600,10359608595,2715,2700,2715,2700,4064
20240117,115500,10348615625,2700,2715,2715,2700,3248
20240117,115400,10339818580,2705,2700,2705,2695,8347
20240117,115300,10317285795,2700,2705,2705,2695,10855
20240117,115200,10287981280,2705,2715,2720,2700,7819
20240117,115100,10266787015,2715,2725,2725,2700,23579
20240117,115000,10202780760,2725,2730,2735,2705,27115
20240117,114900,10128873810,2735,2710,2735,2705,35314
20240117,114800,10032616030,2710,2710,2710,2700,10101
20240117,114700,10005275990,2705,2705,2705,2700,922
20240117,114600,10002783910,2700,2695,2700,2690,8160
20240117,114500,9980793955,2695,2705,2705,2695,4552
20240117,114400,9968513805,2705,2705,2705,2705,793
20240117,114300,9966368740,2710,2715,2720,2700,14768
20240117,114200,9926292855,2715,2720,2730,2715,38529
20240117,114100,9821272785,2715,2715,2725,2710,26595
20240117,114000,9749012860,2715,2705,2720,2705,16796
20240117,113900,9703493495,2700,2695,2700,2695,15438
20240117,113800,9661852605,2690,2695,2695,2690,1019
20240117,113700,9659108995,2690,2685,2690,2685,4292
20240117,113600,9647572060,2685,2685,2685,2685,285
20240117,113500,9646806835,2685,2685,2690,2685,854
20240117,113400,9644513835,2685,2685,2690,2680,2177
20240117,113300,9638664950,2685,2690,2690,2685,1548
20240117,113200,9634504005,2685,2690,2690,2685,1689
20240117,113100,9629963040,2685,2685,2685,2680,359
20240117,113000,9628999375,2690,2695,2695,2690,1788
20240117,112900,9624186450,2695,2690,2695,2690,4274
20240117,112800,9612687970,2690,2680,2690,2675,4783
20240117,112700,9599865915,2675,2680,2680,2675,2753
20240117,112600,9592496830,2680,2675,2680,2675,2475
20240117,112500,9585864830,2675,2680,2685,2675,1374
20240117,112400,9582182655,2680,2685,2685,2675,2297
20240117,112300,9576025735,2680,2685,2685,2680,2958
20240117,112200,9568096115,2685,2680,2690,2680,6510
20240117,112100,9550615175,2680,2680,2685,2680,6500
20240117,112000,9533166770,2680,2670,2680,2665,7056
20240117,111900,9514298530,2670,2660,2670,2660,6863
20240117,111800,9495981330,2665,2665,2665,2660,4810
20240117,111700,9483163030,2665,2665,2665,2665,1957
20240117,111600,9477947625,2665,2665,2665,2665,763
20240117,111500,9475914230,2665,2655,2665,2650,14405
20240117,111400,9437664940,2655,2660,2660,2655,4834
20240117,111300,9424815975,2660,2665,2665,2660,5173
20240117,111200,9411037190,2665,2665,2665,2665,5719
20240117,111100,9395796055,2665,2655,2665,2650,24406
20240117,111000,9331061975,2655,2675,2675,2655,21209
20240117,110900,9274586540,2675,2685,2685,2675,6511
20240117,110800,9257152260,2685,2690,2695,2685,1337
20240117,110700,9253562245,2695,2695,2695,2685,2316
20240117,110600,9247322235,2695,2690,2695,2685,3159
20240117,110500,9238832625,2685,2695,2700,2680,1530
20240117,110400,9234719690,2695,2680,2695,2680,4648
20240117,110300,9222231935,2680,2680,2685,2675,6328
20240117,110200,9205270985,2685,2690,2690,2685,3600
20240117,110100,9195597895,2690,2690,2700,2690,4332
20240117,110000,9183927430,2690,2680,2690,2680,5681
20240117,105900,9168649290,2685,2695,2700,2685,2183
20240117,105800,9162770555,2685,2700,2705,2675,2550
20240117,105700,9155908415,2700,2710,2710,2650,61910
20240117,105600,8990542640,2710,2705,2715,2700,11740
20240117,105500,8958731160,2705,2700,2705,2700,2458
20240117,105400,8952094510,2695,2690,2695,2690,984
20240117,105300,8949443105,2695,2690,2700,2690,4235
20240117,105200,8938042660,2685,2695,2700,2685,7154
20240117,105100,8918784600,2700,2695,2700,2685,8421
20240117,105000,8896104715,2695,2695,2695,2690,3088
20240117,104900,8887794230,2690,2685,2690,2685,1841
20240117,104800,8882846495,2690,2680,2690,2680,1626
20240117,104700,8878487205,2690,2685,2690,2680,4884
20240117,104600,8865397955,2685,2690,2695,2685,5287
20240117,104500,8851197525,2690,2700,2700,2690,3085
20240117,104400,8842883715,2695,2700,2710,2695,22218
20240117,104300,8782892800,2700,2705,2705,2695,17270
20240117,104200,8736252625,2705,2705,2710,2700,6575
20240117,104100,8718464415,2705,2695,2705,2690,11206
20240117,104000,8688210195,2695,2690,2695,2690,1686
20240117,103900,8683674310,2690,2685,2690,2680,8500
20240117,103800,8660856720,2680,2685,2690,2675,11095
20240117,103700,8631095765,2685,2700,2700,2685,7964
20240117,103600,8609647125,2695,2710,2715,2695,22445
20240117,103500,8548952335,2715,2705,2720,2700,36384
20240117,103400,8450405435,2705,2685,2705,2685,12569
20240117,103300,8416520905,2685,2680,2690,2680,9632
20240117,103200,8390661100,2680,2675,2680,2670,4377
20240117,103100,8378951240,2675,2675,2675,2670,9887
20240117,103000,8352513170,2670,2670,2675,2670,6831
20240117,102900,8334263585,2675,2665,2675,2655,7241
20240117,102800,8314964740,2665,2665,2665,2655,21623
20240117,102700,8257467755,2665,2665,2665,2660,5213
20240117,102600,8243577940,2665,2670,2670,2660,8251
20240117,102500,8221612370,2660,2665,2665,2650,20908
20240117,102400,8165991795,2665,2675,2675,2650,63979
20240117,102300,7995780150,2680,2685,2685,2675,5899
20240117,102200,7979956085,2685,2685,2695,2665,33084
20240117,102100,7891232855,2685,2690,2695,2685,38094
20240117,102000,7788815535,2690,2690,2705,2690,20527
20240117,101900,7733493625,2690,2720,2720,2690,56014
20240117,101800,7582269165,2715,2745,2750,2715,40895
20240117,101700,7470630745,2750,2750,2760,2745,47170
20240117,101600,7340753515,2745,2740,2750,2730,30476
20240117,101500,7257296710,2740,2715,2740,2715,34261
20240117,101400,7163853355,2720,2730,2730,2705,139313
20240117,101300,6785310325,2730,2735,2740,2730,37819
20240117,101200,6681842355,2735,2765,2770,2730,74372
20240117,101100,6477668150,2760,2725,2770,2720,221401
20240117,101000,5869760830,2730,2720,2735,2715,59657
20240117,100900,5707100475,2720,2730,2735,2720,48037
20240117,100800,5576111465,2730,2730,2745,2725,127239
20240117,100700,5228147625,2730,2725,2740,2715,93887
20240117,100600,4971993130,2725,2715,2740,2715,176543
20240117,100500,4490012840,2720,2710,2720,2705,126109
20240117,100400,4147842380,2710,2695,2710,2685,73627
20240117,100300,3949122620,2695,2670,2695,2670,21048
20240117,100200,3892661845,2670,2675,2675,2665,8720
20240117,100100,3869377930,2675,2665,2680,2665,10620
20240117,100000,3840988790,2665,2665,2665,2660,8240
20240117,095900,3819034525,2665,2660,2665,2660,8598
20240117,095800,3796154750,2655,2655,2660,2655,1049
20240117,095700,3793369050,2660,2660,2660,2650,3367
20240117,095600,3784431145,2655,2650,2655,2650,8103
20240117,095500,3762940045,2650,2650,2650,2640,14400
20240117,095400,3724850820,2650,2650,2650,2650,712
20240117,095300,3722964020,2650,2650,2650,2645,2272
20240117,095200,3716946395,2640,2645,2650,2640,14210
20240117,095100,3679382950,2645,2655,2660,2645,22673
20240117,095000,3619283870,2655,2655,2665,2655,4045
20240117,094900,3608533230,2655,2660,2670,2655,10357
20240117,094800,3580983985,2665,2655,2665,2655,14469
20240117,094700,3542538880,2650,2650,2660,2645,11655
20240117,094600,3511627420,2650,2655,2660,2650,23941
20240117,094500,3448158250,2655,2660,2660,2655,9463
20240117,094400,3423025435,2660,2660,2680,2655,20202
20240117,094300,3369153915,2660,2655,2685,2650,34096
20240117,094200,3278289770,2655,2670,2670,2655,49391
20240117,094100,3146933795,2670,2680,2685,2670,48614
20240117,094000,3016660790,2685,2680,2695,2675,61979
20240117,093900,2850040190,2690,2675,2690,2675,25233
20240117,093800,2782401800,2680,2680,2685,2675,29233
20240117,093700,2704054415,2680,2670,2685,2655,62495
20240117,093600,2536605715,2675,2670,2685,2650,94102
20240117,093500,2285182190,2670,2660,2675,2655,79351
20240117,093400,2073602410,2660,2650,2665,2645,28079
20240117,093300,1999048475,2650,2635,2650,2635,9182
20240117,093200,1974798990,2640,2635,2640,2615,12455
20240117,093100,1942047135,2620,2620,2635,2615,17073
20240117,093000,1897254845,2620,2630,2635,2615,9863
20240117,092900,1871382960,2630,2635,2640,2615,19158
20240117,092800,1821124605,2640,2635,2645,2630,9546
20240117,092700,1795947910,2635,2645,2645,2635,14029
20240117,092600,1758909610,2645,2645,2645,2640,13163
20240117,092500,1724115965,2640,2630,2640,2630,13712
20240117,092400,1687938065,2630,2640,2640,2630,3129
20240117,092300,1679692100,2640,2630,2645,2630,5002
20240117,092200,1666500245,2630,2635,2640,2630,7368
20240117,092100,1647076325,2635,2650,2650,2635,15279
20240117,092000,1606736335,2645,2650,2650,2645,18022
20240117,091900,1558987025,2655,2650,2655,2645,7244
20240117,091800,1539772705,2650,2660,2665,2650,31340
20240117,091700,1456477315,2655,2640,2660,2630,22154
20240117,091600,1397930735,2635,2630,2640,2630,6143
20240117,091500,1381746610,2630,2630,2635,2630,9113
20240117,091400,1357768955,2630,2625,2635,2625,5624
20240117,091300,1342983605,2625,2635,2635,2625,7096
20240117,091200,1324318995,2640,2645,2650,2630,20690
20240117,091100,1269745990,2645,2650,2655,2640,26831
20240117,091000,1198809820,2650,2650,2650,2640,29638
20240117,090900,1120368695,2645,2650,2670,2640,63993
20240117,090800,950479880,2650,2645,2650,2635,25845
20240117,090700,882190220,2640,2630,2645,2625,26057
20240117,090600,813524265,2630,2635,2640,2610,31958
20240117,090500,729611080,2635,2610,2640,2605,34949
20240117,090400,638177255,2610,2600,2615,2600,18517
20240117,090300,589863220,2600,2615,2620,2595,46357
20240117,090200,469177720,2615,2625,2635,2610,39738
20240117,090100,364843660,2625,2640,2650,2615,70877
20240117,090000,178248725,2640,2620,2645,2620,67901