stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,193000,11963899680,8370,8370,8370,8370,15120
20240115,192900,11963899680,8370,8370,8370,8370,0
20240115,192800,11963899680,8370,8370,8370,8370,0
20240115,192700,11963899680,8370,8370,8370,8370,0
20240115,192600,11963899680,8370,8370,8370,8370,0
20240115,192500,11963899680,8370,8370,8370,8370,0
20240115,192400,11963899680,8370,8370,8370,8370,0
20240115,192300,11963899680,8370,8370,8370,8370,0
20240115,192200,11963899680,8370,8370,8370,8370,0
20240115,192100,11963899680,8370,8370,8370,8370,0
20240115,192000,11963899680,8370,8370,8370,8370,0
20240115,191900,11963899680,8370,8370,8370,8370,0
20240115,191800,11963899680,8370,8370,8370,8370,0
20240115,191700,11963899680,8370,8370,8370,8370,0
20240115,191600,11963899680,8370,8370,8370,8370,0
20240115,191500,11963899680,8370,8370,8370,8370,0
20240115,191400,11963899680,8370,8370,8370,8370,0
20240115,191300,11963899680,8370,8370,8370,8370,0
20240115,191200,11963899680,8370,8370,8370,8370,0
20240115,191100,11963899680,8370,8370,8370,8370,0
20240115,191000,11963899680,8370,8370,8370,8370,0
20240115,190900,11963899680,8370,8370,8370,8370,0
20240115,190800,11963899680,8370,8370,8370,8370,0
20240115,190700,11963899680,8370,8370,8370,8370,0
20240115,190600,11963899680,8370,8370,8370,8370,0
20240115,190500,11963899680,8370,8370,8370,8370,0
20240115,190400,11963899680,8370,8370,8370,8370,0
20240115,190300,11963899680,8370,8370,8370,8370,0
20240115,190200,11963899680,8370,8370,8370,8370,0
20240115,190100,11963899680,8370,8370,8370,8370,0
20240115,190000,11963899680,8370,8370,8370,8370,15120
20240115,185900,11963899680,8370,8370,8370,8370,0
20240115,185800,11963899680,8370,8370,8370,8370,0
20240115,185700,11963899680,8370,8370,8370,8370,0
20240115,185600,11963899680,8370,8370,8370,8370,0
20240115,185500,11963899680,8370,8370,8370,8370,0
20240115,185400,11963899680,8370,8370,8370,8370,0
20240115,185300,11963899680,8370,8370,8370,8370,0
20240115,185200,11963899680,8370,8370,8370,8370,0
20240115,185100,11963899680,8370,8370,8370,8370,0
20240115,185000,11963899680,8370,8370,8370,8370,0
20240115,184900,11963899680,8370,8370,8370,8370,0
20240115,184800,11963899680,8370,8370,8370,8370,0
20240115,184700,11963899680,8370,8370,8370,8370,0
20240115,184600,11963899680,8370,8370,8370,8370,0
20240115,184500,11963899680,8370,8370,8370,8370,0
20240115,184400,11963899680,8370,8370,8370,8370,0
20240115,184300,11963899680,8370,8370,8370,8370,0
20240115,184200,11963899680,8370,8370,8370,8370,0
20240115,184100,11963899680,8370,8370,8370,8370,0
20240115,184000,11963899680,8370,8370,8370,8370,0
20240115,183900,11963899680,8370,8370,8370,8370,0
20240115,183800,11963899680,8370,8370,8370,8370,0
20240115,183700,11963899680,8370,8370,8370,8370,0
20240115,183600,11963899680,8370,8370,8370,8370,0
20240115,183500,11963899680,8370,8370,8370,8370,0
20240115,183400,11963899680,8370,8370,8370,8370,0
20240115,183300,11963899680,8370,8370,8370,8370,0
20240115,183200,11963899680,8370,8370,8370,8370,0
20240115,183100,11963899680,8370,8370,8370,8370,0
20240115,183000,11963899680,8370,8370,8370,8370,15120
20240115,182900,11963899680,8370,8370,8370,8370,0
20240115,182800,11963899680,8370,8370,8370,8370,0
20240115,182700,11963899680,8370,8370,8370,8370,0
20240115,182600,11963899680,8370,8370,8370,8370,0
20240115,182500,11963899680,8370,8370,8370,8370,0
20240115,182400,11963899680,8370,8370,8370,8370,0
20240115,182300,11963899680,8370,8370,8370,8370,0
20240115,182200,11963899680,8370,8370,8370,8370,0
20240115,182100,11963899680,8370,8370,8370,8370,0
20240115,182000,11963899680,8370,8370,8370,8370,0
20240115,181900,11963899680,8370,8370,8370,8370,0
20240115,181800,11963899680,8370,8370,8370,8370,0
20240115,181700,11963899680,8370,8370,8370,8370,0
20240115,181600,11963899680,8370,8370,8370,8370,0
20240115,181500,11963899680,8370,8370,8370,8370,0
20240115,181400,11963899680,8370,8370,8370,8370,0
20240115,181300,11963899680,8370,8370,8370,8370,0
20240115,181200,11963899680,8370,8370,8370,8370,0
20240115,181100,11963899680,8370,8370,8370,8370,0
20240115,181000,11963899680,8370,8370,8370,8370,0
20240115,180900,11963899680,8370,8370,8370,8370,0
20240115,180800,11963899680,8370,8370,8370,8370,0
20240115,180700,11963899680,8370,8370,8370,8370,0
20240115,180600,11963899680,8370,8370,8370,8370,0
20240115,180500,11963899680,8370,8370,8370,8370,0
20240115,180400,11963899680,8370,8370,8370,8370,0
20240115,180300,11963899680,8370,8370,8370,8370,0
20240115,180200,11963899680,8370,8370,8370,8370,0
20240115,180100,11963899680,8370,8370,8370,8370,0
20240115,180000,11963899680,8370,8370,8370,8370,15120
20240115,175900,11963899680,8370,8370,8370,8370,0
20240115,175800,11963899680,8370,8370,8370,8370,0
20240115,175700,11963899680,8370,8370,8370,8370,0
20240115,175600,11963899680,8370,8370,8370,8370,0
20240115,175500,11963899680,8370,8370,8370,8370,0
20240115,175400,11963899680,8370,8370,8370,8370,0
20240115,175300,11963899680,8370,8370,8370,8370,0
20240115,175200,11963899680,8370,8370,8370,8370,0
20240115,175100,11963899680,8370,8370,8370,8370,0
20240115,175000,11963899680,8370,8370,8370,8370,0
20240115,174900,11963899680,8370,8370,8370,8370,0
20240115,174800,11963899680,8370,8370,8370,8370,0
20240115,174700,11963899680,8370,8370,8370,8370,0
20240115,174600,11963899680,8370,8370,8370,8370,0
20240115,174500,11963899680,8370,8370,8370,8370,0
20240115,174400,11963899680,8370,8370,8370,8370,0
20240115,174300,11963899680,8370,8370,8370,8370,0
20240115,174200,11963899680,8370,8370,8370,8370,0
20240115,174100,11963899680,8370,8370,8370,8370,0
20240115,174000,11963899680,8370,8370,8370,8370,0
20240115,173900,11963899680,8370,8370,8370,8370,0
20240115,173800,11963899680,8370,8370,8370,8370,0
20240115,173700,11963899680,8370,8370,8370,8370,0
20240115,173600,11963899680,8370,8370,8370,8370,0
20240115,173500,11963899680,8370,8370,8370,8370,0
20240115,173400,11963899680,8370,8370,8370,8370,0
20240115,173300,11963899680,8370,8370,8370,8370,0
20240115,173200,11963899680,8370,8370,8370,8370,0
20240115,173100,11963899680,8370,8370,8370,8370,0
20240115,173000,11963899680,8370,8370,8370,8370,15120
20240115,172900,11963899680,8370,8370,8370,8370,0
20240115,172800,11963899680,8370,8370,8370,8370,0
20240115,172700,11963899680,8370,8370,8370,8370,0
20240115,172600,11963899680,8370,8370,8370,8370,0
20240115,172500,11963899680,8370,8370,8370,8370,0
20240115,172400,11963899680,8370,8370,8370,8370,0
20240115,172300,11963899680,8370,8370,8370,8370,0
20240115,172200,11963899680,8370,8370,8370,8370,0
20240115,172100,11963899680,8370,8370,8370,8370,0
20240115,172000,11963899680,8370,8370,8370,8370,0
20240115,171900,11963899680,8370,8370,8370,8370,0
20240115,171800,11963899680,8370,8370,8370,8370,0
20240115,171700,11963899680,8370,8370,8370,8370,0
20240115,171600,11963899680,8370,8370,8370,8370,0
20240115,171500,11963899680,8370,8370,8370,8370,0
20240115,171400,11963899680,8370,8370,8370,8370,0
20240115,171300,11963899680,8370,8370,8370,8370,0
20240115,171200,11963899680,8370,8370,8370,8370,0
20240115,171100,11963899680,8370,8370,8370,8370,0
20240115,171000,11963899680,8370,8370,8370,8370,0
20240115,170900,11963899680,8370,8370,8370,8370,0
20240115,170800,11963899680,8370,8370,8370,8370,0
20240115,170700,11963899680,8370,8370,8370,8370,0
20240115,170600,11963899680,8370,8370,8370,8370,0
20240115,170500,11963899680,8370,8370,8370,8370,0
20240115,170400,11963899680,8370,8370,8370,8370,0
20240115,170300,11963899680,8370,8370,8370,8370,0
20240115,170200,11963899680,8370,8370,8370,8370,0
20240115,170100,11963899680,8370,8370,8370,8370,0
20240115,170000,11963899680,8370,8370,8370,8370,15120
20240115,165900,11963899680,8370,8370,8370,8370,0
20240115,165800,11963899680,8370,8370,8370,8370,0
20240115,165700,11963899680,8370,8370,8370,8370,0
20240115,165600,11963899680,8370,8370,8370,8370,0
20240115,165500,11963899680,8370,8370,8370,8370,0
20240115,165400,11963899680,8370,8370,8370,8370,0
20240115,165300,11963899680,8370,8370,8370,8370,0
20240115,165200,11963899680,8370,8370,8370,8370,0
20240115,165100,11963899680,8370,8370,8370,8370,0
20240115,165000,11963899680,8370,8370,8370,8370,0
20240115,164900,11963899680,8370,8370,8370,8370,0
20240115,164800,11963899680,8370,8370,8370,8370,0
20240115,164700,11963899680,8370,8370,8370,8370,0
20240115,164600,11963899680,8370,8370,8370,8370,0
20240115,164500,11963899680,8370,8370,8370,8370,0
20240115,164400,11963899680,8370,8370,8370,8370,0
20240115,164300,11963899680,8370,8370,8370,8370,0
20240115,164200,11963899680,8370,8370,8370,8370,0
20240115,164100,11963899680,8370,8370,8370,8370,0
20240115,164000,11963899680,8370,8370,8370,8370,0
20240115,163900,11963899680,8370,8370,8370,8370,0
20240115,163800,11963899680,8370,8370,8370,8370,0
20240115,163700,11963899680,8370,8370,8370,8370,0
20240115,163600,11963899680,8370,8370,8370,8370,0
20240115,163500,11963899680,8370,8370,8370,8370,0
20240115,163400,11963899680,8370,8370,8370,8370,0
20240115,163300,11963899680,8370,8370,8370,8370,0
20240115,163200,11963899680,8370,8370,8370,8370,0
20240115,163100,11963899680,8370,8370,8370,8370,0
20240115,163000,11963899680,8370,8370,8370,8370,15120
20240115,162900,11963899680,8370,8370,8370,8370,0
20240115,162800,11963899680,8370,8370,8370,8370,0
20240115,162700,11963899680,8370,8370,8370,8370,0
20240115,162600,11963899680,8370,8370,8370,8370,0
20240115,162500,11963899680,8370,8370,8370,8370,0
20240115,162400,11963899680,8370,8370,8370,8370,0
20240115,162300,11963899680,8370,8370,8370,8370,0
20240115,162200,11963899680,8370,8370,8370,8370,0
20240115,162100,11963899680,8370,8370,8370,8370,0
20240115,162000,11963899680,8370,8370,8370,8370,0
20240115,161900,11963899680,8370,8370,8370,8370,0
20240115,161800,11963899680,8370,8370,8370,8370,0
20240115,161700,11963899680,8370,8370,8370,8370,0
20240115,161600,11963899680,8370,8370,8370,8370,0
20240115,161500,11963899680,8370,8370,8370,8370,0
20240115,161400,11963899680,8370,8370,8370,8370,0
20240115,161300,11963899680,8370,8370,8370,8370,0
20240115,161200,11963899680,8370,8370,8370,8370,0
20240115,161100,11963899680,8370,8370,8370,8370,0
20240115,161000,11963899680,8370,8370,8370,8370,0
20240115,160900,11963899680,8370,8370,8370,8370,0
20240115,160800,11963899680,8370,8370,8370,8370,0
20240115,160700,11963899680,8370,8370,8370,8370,0
20240115,160600,11963899680,8370,8370,8370,8370,0
20240115,160500,11963899680,8370,8370,8370,8370,0
20240115,160400,11963899680,8370,8370,8370,8370,0
20240115,160300,11963899680,8370,8370,8370,8370,0
20240115,160200,11963899680,8370,8370,8370,8370,0
20240115,160100,11963899680,8370,8370,8370,8370,0
20240115,160000,11963899680,8370,8370,8370,8370,15120
20240115,155900,11963899680,8370,8370,8370,8370,0
20240115,155800,11963899680,8370,8370,8370,8370,0
20240115,155700,11963899680,8370,8370,8370,8370,0
20240115,155600,11963899680,8370,8370,8370,8370,0
20240115,155500,11963899680,8370,8370,8370,8370,0
20240115,155400,11963899680,8370,8370,8370,8370,0
20240115,155300,11963899680,8370,8370,8370,8370,0
20240115,155200,11963899680,8370,8370,8370,8370,0
20240115,155100,11963899680,8370,8370,8370,8370,0
20240115,155000,11963899680,8370,8370,8370,8370,0
20240115,154900,11963899680,8370,8370,8370,8370,0
20240115,154800,11963899680,8370,8370,8370,8370,0
20240115,154700,11963899680,8370,8370,8370,8370,0
20240115,154600,11963899680,8370,8370,8370,8370,0
20240115,154500,11963899680,8370,8370,8370,8370,0
20240115,154400,11963899680,8370,8370,8370,8370,0
20240115,154300,11963899680,8370,8370,8370,8370,0
20240115,154200,11963899680,8370,8370,8370,8370,0
20240115,154100,11963899680,8370,8370,8370,8370,0
20240115,154000,11963899680,8370,8370,8370,8370,0
20240115,153900,11963899680,8370,8370,8370,8370,0
20240115,153800,11963899680,8370,8370,8370,8370,0
20240115,153700,11963899680,8370,8370,8370,8370,0
20240115,153600,11963899680,8370,8370,8370,8370,0
20240115,153500,11963899680,8370,8370,8370,8370,0
20240115,153400,11963899680,8370,8370,8370,8370,0
20240115,153300,11963899680,8370,8370,8370,8370,0
20240115,153200,11963899680,8370,8370,8370,8370,0
20240115,153100,11963899680,8370,8370,8370,8370,0
20240115,153000,11963899680,8370,8370,8370,8370,30240
20240115,152900,11837345280,8350,8350,8350,8350,0
20240115,152800,11837345280,8350,8350,8350,8350,0
20240115,152700,11837345280,8350,8350,8350,8350,0
20240115,152600,11837345280,8350,8350,8350,8350,0
20240115,152500,11837345280,8350,8350,8350,8350,0
20240115,152400,11837345280,8350,8350,8350,8350,0
20240115,152300,11837345280,8350,8350,8350,8350,0
20240115,152200,11837345280,8350,8350,8350,8350,0
20240115,152100,11837345280,8350,8350,8350,8350,0
20240115,152000,11837345280,8350,8350,8350,8350,0
20240115,151900,11837345280,8350,8340,8350,8320,10041
20240115,151800,11753662870,8340,8330,8350,8330,12163
20240115,151700,11652271000,8330,8340,8350,8330,6885
20240115,151600,11594857480,8340,8340,8350,8340,1497
20240115,151500,11582371100,8340,8340,8350,8330,1846
20240115,151400,11566975980,8330,8340,8350,8320,6163
20240115,151300,11515623350,8340,8330,8340,8320,2334
20240115,151200,11496179420,8320,8350,8350,8320,3080
20240115,151100,11470523130,8350,8350,8350,8340,3410
20240115,151000,11442062350,8350,8350,8360,8350,1410
20240115,150900,11430285550,8350,8360,8370,8350,1230
20240115,150800,11420006980,8360,8340,8380,8340,6894
20240115,150700,11362400290,8340,8330,8340,8330,1574
20240115,150600,11349284800,8340,8340,8350,8340,1485
20240115,150500,11336894580,8340,8340,8340,8330,1666
20240115,150400,11323000890,8340,8330,8350,8330,6922
20240115,150300,11265256690,8330,8330,8350,8330,3420
20240115,150200,11236763030,8320,8310,8350,8310,325
20240115,150100,11234056180,8310,8310,8350,8310,4092
20240115,150000,11200003840,8310,8290,8310,8290,2266
20240115,145900,11181200680,8290,8300,8320,8290,17890
20240115,145800,11032767560,8300,8320,8320,8300,4493
20240115,145700,10995462060,8320,8330,8330,8310,531
20240115,145600,10991042640,8330,8330,8340,8300,6954
20240115,145500,10933254080,8340,8330,8340,8320,1172
20240115,145400,10923494030,8340,8330,8340,8320,1643
20240115,145300,10909800520,8310,8320,8330,8310,2770
20240115,145200,10886765160,8320,8320,8330,8310,4288
20240115,145100,10851127090,8330,8330,8330,8310,1015
20240115,145000,10842684890,8320,8320,8340,8310,543
20240115,144900,10838167040,8340,8330,8340,8320,1106
20240115,144800,10828954720,8320,8330,8350,8320,775
20240115,144700,10822488290,8300,8330,8330,8300,3620
20240115,144600,10792376670,8320,8320,8330,8310,1319
20240115,144500,10781406990,8320,8320,8330,8300,11106
20240115,144400,10689140420,8340,8330,8340,8320,1730
20240115,144300,10674729340,8340,8340,8350,8320,9399
20240115,144200,10596493470,8340,8360,8360,8340,1822
20240115,144100,10581294560,8360,8360,8360,8330,2834
20240115,144000,10557658250,8360,8340,8360,8340,1923
20240115,143900,10541608270,8350,8340,8350,8340,262
20240115,143800,10539421440,8360,8330,8360,8320,1668
20240115,143700,10525522590,8330,8340,8350,8330,1894
20240115,143600,10509740560,8340,8330,8350,8320,1890
20240115,143500,10494001400,8330,8320,8330,8310,5311
20240115,143400,10449818530,8320,8340,8350,8310,6532
20240115,143300,10395420330,8340,8340,8340,8320,2544
20240115,143200,10374235430,8340,8360,8370,8330,3412
20240115,143100,10345793940,8360,8350,8360,8330,1538
20240115,143000,10332948860,8350,8370,8380,8330,9149
20240115,142900,10256531750,8360,8410,8420,8360,20372
20240115,142800,10085663250,8410,8410,8420,8410,744
20240115,142700,10079405600,8420,8430,8440,8400,3445
20240115,142600,10050400570,8430,8420,8430,8420,278
20240115,142500,10048058850,8420,8410,8420,8410,1334
20240115,142400,10036838910,8410,8410,8410,8400,377
20240115,142300,10033670410,8410,8400,8410,8390,453
20240115,142200,10029865130,8390,8400,8400,8390,878
20240115,142100,10022491730,8400,8390,8400,8390,155
20240115,142000,10021191120,8390,8390,8420,8390,1016
20240115,141900,10012660540,8390,8420,8420,8380,3604
20240115,141800,9982396830,8420,8410,8420,8410,1926
20240115,141700,9966193820,8410,8390,8410,8390,1793
20240115,141600,9951131170,8380,8390,8400,8380,2941
20240115,141500,9926456380,8400,8400,8410,8390,277
20240115,141400,9924130150,8390,8400,8400,8390,255
20240115,141300,9921989970,8400,8380,8400,8380,1641
20240115,141200,9908219330,8380,8370,8390,8370,892
20240115,141100,9900744350,8380,8360,8380,8360,911
20240115,141000,9893119560,8380,8380,8390,8360,5610
20240115,140900,9846147790,8390,8370,8420,8370,4782
20240115,140800,9806072050,8370,8430,8450,8360,13134
20240115,140700,9695728100,8440,8460,8480,8440,7343
20240115,140600,9633627870,8460,8470,8480,8460,697
20240115,140500,9627728170,8470,8480,8480,8470,2036
20240115,140400,9610471330,8480,8480,8480,8470,561
20240115,140300,9605716410,8480,8480,8480,8470,918
20240115,140200,9597939340,8480,8490,8500,8480,1068
20240115,140100,9588882500,8480,8510,8510,8480,1843
20240115,140000,9573214850,8510,8520,8520,8500,5107
20240115,135900,9529729390,8520,8460,8520,8460,3446
20240115,135800,9500434270,8460,8450,8460,8450,326
20240115,135700,9497679470,8450,8450,8450,8440,1690
20240115,135600,9483406880,8460,8460,8460,8450,1572
20240115,135500,9470121230,8450,8450,8470,8450,260
20240115,135400,9467921930,8470,8460,8470,8460,808
20240115,135300,9461085580,8440,8430,8440,8430,905
20240115,135200,9453449550,8440,8420,8440,8420,656
20240115,135100,9447920910,8430,8420,8430,8420,869
20240115,135000,9440597790,8420,8430,8430,8420,557
20240115,134900,9435907320,8430,8430,8440,8430,917
20240115,134800,9428176910,8430,8430,8440,8420,1108
20240115,134700,9418836990,8440,8440,8440,8430,1119
20240115,134600,9409402460,8430,8470,8470,8430,3945
20240115,134500,9376075000,8460,8470,8470,8460,1093
20240115,134400,9366817930,8470,8470,8480,8470,1909
20240115,134300,9350638790,8470,8490,8490,8470,2969
20240115,134200,9325463840,8490,8510,8510,8490,960
20240115,134100,9317306710,8530,8490,8530,8480,6927
20240115,134000,9258397120,8500,8510,8510,8500,1697
20240115,133900,9243956680,8510,8460,8510,8460,4516
20240115,133800,9205578640,8460,8470,8470,8460,710
20240115,133700,9199566960,8470,8470,8480,8470,528
20240115,133600,9195089630,8470,8440,8470,8430,2156
20240115,133500,9176858860,8440,8430,8440,8430,395
20240115,133400,9173526630,8430,8450,8450,8430,1324
20240115,133300,9162359260,8440,8460,8460,8440,1171
20240115,133200,9152465910,8460,8480,8480,8450,1761
20240115,133100,9137561950,8480,8480,8490,8480,1862
20240115,133000,9121772140,8470,8450,8480,8450,2497
20240115,132900,9100618910,8470,8450,8470,8450,10066
20240115,132800,9015495660,8450,8430,8450,8430,1083
20240115,132700,9006360620,8440,8440,8440,8430,622
20240115,132600,9001113060,8440,8420,8450,8420,6588
20240115,132500,8945609270,8420,8430,8440,8420,2426
20240115,132400,8925176430,8430,8430,8440,8420,3853
20240115,132300,8892700810,8420,8410,8440,8410,2535
20240115,132200,8871346950,8420,8420,8430,8410,378
20240115,132100,8868164050,8420,8390,8420,8390,2806
20240115,132000,8844577960,8390,8390,8390,8380,954
20240115,131900,8836576140,8390,8380,8390,8370,2889
20240115,131800,8812361270,8380,8390,8390,8370,2084
20240115,131700,8794898300,8390,8390,8390,8380,536
20240115,131600,8790402330,8390,8390,8390,8370,293
20240115,131500,8787948250,8380,8380,8390,8380,354
20240115,131400,8784981620,8390,8380,8390,8370,3148
20240115,131300,8758632710,8400,8380,8400,8360,11650
20240115,131200,8661134030,8380,8400,8400,8380,3014
20240115,131100,8635860340,8400,8400,8400,8390,2676
20240115,131000,8613384870,8410,8410,8420,8410,452
20240115,130900,8609583260,8410,8420,8420,8400,1504
20240115,130800,8596947460,8420,8410,8420,8410,408
20240115,130700,8593515810,8410,8410,8410,8400,1461
20240115,130600,8581234090,8420,8420,8420,8420,406
20240115,130500,8577815570,8400,8410,8420,8400,645
20240115,130400,8572393610,8410,8390,8410,8390,425
20240115,130300,8568824050,8390,8420,8420,8390,2305
20240115,130200,8549451070,8420,8430,8430,8410,1776
20240115,130100,8534512900,8430,8420,8430,8400,2820
20240115,130000,8510799110,8430,8400,8430,8400,309
20240115,125900,8508198680,8400,8430,8430,8400,4539
20240115,125800,8470034260,8430,8430,8430,8400,1727
20240115,125700,8455508110,8430,8430,8440,8380,3665
20240115,125600,8424728200,8430,8470,8470,8380,41579
20240115,125500,8075647990,8460,8470,8480,8460,528
20240115,125400,8071179960,8470,8470,8480,8460,2113
20240115,125300,8053294600,8470,8470,8500,8470,2749
20240115,125200,8030006100,8470,8480,8490,8470,1400
20240115,125100,8018135930,8480,8500,8500,8470,3571
20240115,125000,7987845930,8520,8540,8540,8500,7023
20240115,124900,7928030400,8530,8540,8540,8530,1742
20240115,124800,7913155150,8540,8540,8550,8530,2077
20240115,124700,7895414260,8540,8530,8540,8530,668
20240115,124600,7889712280,8530,8530,8540,8530,1052
20240115,124500,7880736510,8530,8530,8530,8520,1033
20240115,124400,7871928350,8530,8540,8550,8530,814
20240115,124300,7864982250,8530,8530,8550,8520,2211
20240115,124200,7846109810,8530,8540,8540,8530,1605
20240115,124100,7832411250,8540,8520,8540,8520,642
20240115,124000,7826934960,8530,8520,8540,8520,890
20240115,123900,7819343270,8530,8550,8550,8530,2547
20240115,123800,7797594570,8550,8540,8550,8540,629
20240115,123700,7792222580,8550,8540,8550,8540,1105
20240115,123600,7782785660,8530,8530,8530,8520,687
20240115,123500,7776928720,8520,8500,8520,8500,1347
20240115,123400,7765470790,8500,8510,8510,8500,1215
20240115,123300,7755133660,8510,8500,8510,8500,801
20240115,123200,7748324810,8500,8500,8510,8500,978
20240115,123100,7740006910,8500,8510,8520,8500,1188
20240115,123000,7729898130,8510,8530,8530,8510,3044
20240115,122900,7703956930,8540,8540,8550,8520,4320
20240115,122800,7667076200,8550,8540,8550,8530,3436
20240115,122700,7637726220,8540,8550,8560,8530,6839
20240115,122600,7579302960,8550,8530,8550,8510,4998
20240115,122500,7536640170,8520,8510,8530,8510,2833
20240115,122400,7512501280,8510,8500,8520,8490,688
20240115,122300,7506650420,8520,8510,8520,8510,2060
20240115,122200,7489106060,8510,8500,8510,8500,67
20240115,122100,7488536430,8490,8470,8500,8470,1621
20240115,122000,7474785700,8470,8460,8470,8460,956
20240115,121900,7466694310,8460,8470,8480,8460,79
20240115,121800,7466025350,8470,8470,8480,8470,270
20240115,121700,7463736990,8490,8470,8500,8470,1237
20240115,121600,7453251870,8460,8460,8470,8460,520
20240115,121500,7448852480,8470,8470,8470,8460,171
20240115,121400,7447404300,8460,8480,8480,8460,1183
20240115,121300,7437384400,8490,8520,8520,8470,6769
20240115,121200,7379844500,8520,8490,8520,8490,2591
20240115,121100,7357822090,8480,8500,8500,8480,620
20240115,121000,7352558730,8500,8450,8500,8450,2693
20240115,120900,7329775770,8450,8430,8450,8420,792
20240115,120800,7323091230,8440,8430,8440,8430,1404
20240115,120700,7311253900,8440,8450,8450,8440,414
20240115,120600,7307758470,8450,8450,8460,8440,974
20240115,120500,7299528780,8450,8470,8470,8450,900
20240115,120400,7291918370,8470,8480,8480,8460,38
20240115,120300,7291596600,8460,8480,8490,8460,2281
20240115,120200,7272266780,8480,8520,8520,8470,1626
20240115,120100,7258481450,8520,8490,8520,8480,2331
20240115,120000,7238700630,8510,8500,8520,8500,3187
20240115,115900,7211602590,8500,8500,8510,8480,1960
20240115,115800,7194958730,8500,8520,8520,8470,767
20240115,115700,7188438830,8520,8520,8560,8510,4227
20240115,115600,7152393530,8520,8450,8520,8450,11912
20240115,115500,7051188620,8450,8440,8450,8440,201
20240115,115400,7049490180,8450,8460,8470,8450,1211
20240115,115300,7039254180,8450,8460,8460,8450,199
20240115,115200,7037571480,8450,8470,8470,8450,1494
20240115,115100,7024926250,8470,8460,8470,8450,1551
20240115,115000,7011793810,8450,8440,8450,8440,856
20240115,114900,7004564780,8440,8430,8440,8420,2158
20240115,114800,6986355010,8430,8430,8430,8430,802
20240115,114700,6979594150,8430,8430,8430,8430,883
20240115,114600,6972150460,8430,8430,8430,8400,1688
20240115,114500,6957928900,8430,8420,8430,8410,715
20240115,114400,6951907610,8420,8420,8420,8410,94
20240115,114300,6951116310,8420,8420,8430,8420,2941
20240115,114200,6926349500,8420,8380,8420,8380,529
20240115,114100,6921915480,8360,8410,8420,8350,9135
20240115,114000,6845343190,8400,8400,8400,8400,4872
20240115,113900,6804418390,8410,8390,8410,8380,1408
20240115,113800,6792605470,8390,8420,8420,8390,2645
20240115,113700,6770389760,8420,8410,8420,8390,1788
20240115,113600,6755355510,8420,8410,8420,8410,403
20240115,113500,6751966260,8410,8410,8410,8400,135
20240115,113400,6750831000,8410,8390,8410,8390,2287
20240115,113300,6731617950,8390,8390,8400,8390,1424
20240115,113200,6719670310,8390,8390,8390,8390,28
20240115,113100,6719435390,8400,8380,8400,8370,2436
20240115,113000,6698981600,8380,8390,8390,8360,4968
20240115,112900,6657375780,8380,8400,8400,8380,2447
20240115,112800,6636850610,8410,8400,8420,8400,3199
20240115,112700,6609959600,8410,8400,8420,8400,2884
20240115,112600,6585724160,8400,8370,8400,8370,3672
20240115,112500,6554905930,8380,8360,8380,8350,3775
20240115,112400,6523315240,8350,8350,8370,8330,1686
20240115,112300,6509242720,8350,8340,8350,8310,5035
20240115,112200,6467328120,8350,8350,8370,8350,2967
20240115,112100,6442539020,8350,8400,8400,8350,1494
20240115,112000,6430051280,8410,8420,8420,8290,58469
20240115,111900,5942610810,8430,8420,8430,8410,583
20240115,111800,5937703250,8420,8420,8420,8420,94
20240115,111700,5936911770,8420,8420,8430,8420,914
20240115,111600,5929212860,8420,8420,8430,8400,1350
20240115,111500,5917860050,8430,8430,8430,8420,324
20240115,111400,5915129330,8440,8440,8450,8410,2117
20240115,111300,5897290450,8450,8440,8460,8440,2440
20240115,111200,5876684610,8450,8450,8450,8440,665
20240115,111100,5871069670,8450,8470,8470,8440,271
20240115,111000,5868779770,8440,8450,8470,8440,3772
20240115,110900,5836917640,8450,8460,8460,8440,4162
20240115,110800,5801753390,8460,8450,8460,8450,392
20240115,110700,5798439980,8450,8480,8480,8450,3269
20240115,110600,5770753900,8480,8440,8480,8420,4936
20240115,110500,5728941940,8440,8460,8460,8380,9982
20240115,110400,5645022950,8460,8460,8460,8390,27437
20240115,110300,5414733410,8470,8470,8480,8410,23420
20240115,110200,5217568320,8480,8460,8480,8450,1789
20240115,110100,5202423080,8460,8440,8460,8440,1006
20240115,110000,5193925280,8440,8440,8440,8430,724
20240115,105900,5187819880,8440,8450,8450,8440,25
20240115,105800,5187608700,8420,8440,8450,8420,2718
20240115,105700,5164680560,8410,8420,8430,8410,4337
20240115,105600,5128182550,8420,8400,8420,8400,1148
20240115,105500,5118535230,8410,8370,8410,8370,1675
20240115,105400,5104483240,8370,8410,8450,8360,23176
20240115,105300,4910512000,8410,8490,8490,8400,50114
20240115,105200,4489052260,8490,8480,8490,8480,137
20240115,105100,4487889630,8480,8460,8480,8460,271
20240115,105000,4485596350,8460,8460,8480,8460,2048
20240115,104900,4468268800,8460,8470,8470,8460,1820
20240115,104800,4452860210,8520,8510,8550,8470,910
20240115,104700,4445118220,8470,8490,8490,8470,1854
20240115,104600,4429407410,8500,8520,8530,8490,273
20240115,104500,4427081610,8520,8490,8530,8470,2299
20240115,104400,4407568950,8490,8500,8500,8490,775
20240115,104300,4400985230,8500,8510,8510,8500,377
20240115,104200,4397780460,8500,8520,8520,8500,714
20240115,104100,4391710060,8520,8580,8580,8500,2420
20240115,104000,4371102470,8580,8550,8580,8520,3392
20240115,103900,4342107480,8550,8540,8570,8540,3301
20240115,103800,4313825010,8540,8520,8540,8520,5304
20240115,103700,4268550460,8510,8510,8570,8510,3912
20240115,103600,4235156750,8460,8480,8510,8450,2923
20240115,103500,4210351130,8480,8480,8490,8460,2356
20240115,103400,4190400680,8470,8480,8500,8440,8823
20240115,103300,4115761250,8480,8520,8520,8480,5888
20240115,103200,4065750550,8510,8500,8520,8500,453
20240115,103100,4061894780,8500,8520,8520,8490,4695
20240115,103000,4021949330,8520,8510,8530,8490,4433
20240115,102900,3984235670,8510,8570,8580,8510,7296
20240115,102800,3921890570,8560,8620,8620,8560,6896
20240115,102700,3862651570,8620,8640,8640,8590,3243
20240115,102600,3834734300,8620,8620,8660,8600,14883
20240115,102500,3706124580,8620,8600,8620,8570,3937
20240115,102400,3672253000,8550,8600,8600,8540,26492
20240115,102300,3445562490,8600,8620,8620,8600,2684
20240115,102200,3422457920,8610,8620,8650,8610,7145
20240115,102100,3360733250,8630,8640,8640,8600,4788
20240115,102000,3319440000,8640,8620,8640,8610,12325
20240115,101900,3213079790,8600,8560,8620,8540,14958
20240115,101800,3084490850,8560,8560,8560,8560,195
20240115,101700,3082821650,8560,8560,8560,8550,777
20240115,101600,3076170990,8560,8550,8580,8550,402
20240115,101500,3072726060,8540,8560,8560,8540,1169
20240115,101400,3062731070,8550,8560,8570,8550,477
20240115,101300,3058646410,8560,8580,8580,8550,1371
20240115,101200,3046904970,8570,8580,8580,8560,1933
20240115,101100,3030323920,8580,8560,8580,8560,780
20240115,101000,3023633530,8580,8580,8580,8550,4168
20240115,100900,2987918130,8590,8590,8590,8570,4466
20240115,100800,2949583040,8590,8580,8590,8570,3085
20240115,100700,2923089270,8580,8580,8590,8580,3685
20240115,100600,2891447820,8590,8570,8590,8570,2490
20240115,100500,2870083000,8580,8560,8580,8560,2524
20240115,100400,2848440090,8560,8560,8560,8550,2255
20240115,100300,2829150640,8540,8530,8560,8520,1420
20240115,100200,2817016450,8530,8520,8530,8500,1122
20240115,100100,2807455070,8510,8530,8530,8510,72
20240115,100000,2806841810,8530,8540,8540,8500,751
20240115,095900,2800429330,8540,8540,8540,8490,642
20240115,095800,2794970200,8480,8480,8540,8480,778
20240115,095700,2788372220,8480,8500,8550,8480,1024
20240115,095600,2779679930,8500,8550,8550,8500,5772
20240115,095500,2730611370,8550,8550,8550,8510,1356
20240115,095400,2719061420,8520,8550,8560,8520,815
20240115,095300,2712098100,8550,8570,8570,8550,574
20240115,095200,2707186310,8570,8570,8570,8550,728
20240115,095100,2700947410,8560,8510,8570,8500,10951
20240115,095000,2607809110,8520,8570,8580,8520,13976
20240115,094900,2488630780,8570,8580,8590,8570,729
20240115,094800,2482380160,8590,8580,8600,8580,2149
20240115,094700,2463913950,8580,8580,8590,8570,2611
20240115,094600,2441521490,8580,8590,8600,8570,1646
20240115,094500,2427387770,8590,8550,8590,8530,4327
20240115,094400,2390327860,8550,8560,8560,8530,1738
20240115,094300,2375479410,8560,8570,8580,8550,3132
20240115,094200,2348650340,8570,8530,8580,8520,9603
20240115,094100,2266541510,8530,8520,8530,8490,1495
20240115,094000,2253826700,8530,8500,8540,8480,332
20240115,093900,2251002830,8500,8500,8500,8480,2149
20240115,093800,2232755500,8500,8510,8510,8490,3076
20240115,093700,2206611180,8510,8540,8540,8510,11622
20240115,093600,2107584080,8540,8540,8550,8540,1644
20240115,093500,2093544300,8540,8540,8550,8540,2517
20240115,093400,2072040870,8540,8550,8550,8540,684
20240115,093300,2066194930,8550,8540,8550,8530,4525
20240115,093200,2027568410,8550,8550,8560,8550,2797
20240115,093100,2003628900,8540,8590,8590,8540,3889
20240115,093000,1970389300,8590,8540,8590,8530,6610
20240115,092900,1913811950,8540,8520,8540,8510,6582
20240115,092800,1857692140,8520,8530,8530,8520,1044
20240115,092700,1848790020,8530,8540,8560,8520,2681
20240115,092600,1825913700,8560,8550,8560,8530,6008
20240115,092500,1774574120,8550,8550,8560,8510,2632
20240115,092400,1752067870,8560,8460,8560,8450,16922
20240115,092300,1608381830,8470,8480,8480,8460,4798
20240115,092200,1567733730,8480,8500,8500,8470,4383
20240115,092100,1530560260,8500,8480,8500,8450,1537
20240115,092000,1517513750,8460,8470,8470,8450,4969
20240115,091900,1475488730,8470,8450,8470,8450,1980
20240115,091800,1458748460,8450,8410,8470,8410,4509
20240115,091700,1420707550,8420,8430,8440,8420,3115
20240115,091600,1394461770,8440,8420,8450,8410,4134
20240115,091500,1359586220,8430,8460,8460,8410,4872
20240115,091400,1318510770,8450,8410,8490,8410,4750
20240115,091300,1278481010,8420,8370,8430,8370,5953
20240115,091200,1228453370,8360,8360,8400,8350,5026
20240115,091100,1186382870,8370,8370,8370,8350,7823
20240115,091000,1120909940,8370,8340,8370,8330,9337
20240115,090900,1042841560,8340,8360,8370,8320,5021
20240115,090800,1000963120,8360,8320,8370,8320,7668
20240115,090700,937010700,8320,8310,8350,8300,7006
20240115,090600,878774810,8310,8340,8360,8290,10429
20240115,090500,792110000,8380,8410,8450,8340,4935
20240115,090400,750710880,8370,8330,8440,8310,4664
20240115,090300,711661470,8310,8310,8370,8300,16977
20240115,090200,570128310,8310,8430,8460,8300,27661
20240115,090100,339059810,8460,8520,8520,8400,11999
20240115,090000,237993720,8520,8420,8550,8410,27985