stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,192900,13528873190,8190,8190,8190,8190,13424
20240116,192800,13528873190,8190,8190,8190,8190,0
20240116,192700,13528873190,8190,8190,8190,8190,0
20240116,192600,13528873190,8190,8190,8190,8190,0
20240116,192500,13528873190,8190,8190,8190,8190,0
20240116,192400,13528873190,8190,8190,8190,8190,0
20240116,192300,13528873190,8190,8190,8190,8190,0
20240116,192200,13528873190,8190,8190,8190,8190,0
20240116,192100,13528873190,8190,8190,8190,8190,0
20240116,192000,13528873190,8190,8190,8190,8190,0
20240116,191900,13528873190,8190,8190,8190,8190,0
20240116,191800,13528873190,8190,8190,8190,8190,0
20240116,191700,13528873190,8190,8190,8190,8190,0
20240116,191600,13528873190,8190,8190,8190,8190,0
20240116,191500,13528873190,8190,8190,8190,8190,0
20240116,191400,13528873190,8190,8190,8190,8190,0
20240116,191300,13528873190,8190,8190,8190,8190,0
20240116,191200,13528873190,8190,8190,8190,8190,0
20240116,191100,13528873190,8190,8190,8190,8190,0
20240116,191000,13528873190,8190,8190,8190,8190,0
20240116,190900,13528873190,8190,8190,8190,8190,0
20240116,190800,13528873190,8190,8190,8190,8190,0
20240116,190700,13528873190,8190,8190,8190,8190,0
20240116,190600,13528873190,8190,8190,8190,8190,0
20240116,190500,13528873190,8190,8190,8190,8190,0
20240116,190400,13528873190,8190,8190,8190,8190,0
20240116,190300,13528873190,8190,8190,8190,8190,0
20240116,190200,13528873190,8190,8190,8190,8190,0
20240116,190100,13528873190,8190,8190,8190,8190,0
20240116,190000,13528873190,8190,8190,8190,8190,0
20240116,185900,13528873190,8190,8190,8190,8190,13424
20240116,185800,13528873190,8190,8190,8190,8190,0
20240116,185700,13528873190,8190,8190,8190,8190,0
20240116,185600,13528873190,8190,8190,8190,8190,0
20240116,185500,13528873190,8190,8190,8190,8190,0
20240116,185400,13528873190,8190,8190,8190,8190,0
20240116,185300,13528873190,8190,8190,8190,8190,0
20240116,185200,13528873190,8190,8190,8190,8190,0
20240116,185100,13528873190,8190,8190,8190,8190,0
20240116,185000,13528873190,8190,8190,8190,8190,0
20240116,184900,13528873190,8190,8190,8190,8190,0
20240116,184800,13528873190,8190,8190,8190,8190,0
20240116,184700,13528873190,8190,8190,8190,8190,0
20240116,184600,13528873190,8190,8190,8190,8190,0
20240116,184500,13528873190,8190,8190,8190,8190,0
20240116,184400,13528873190,8190,8190,8190,8190,0
20240116,184300,13528873190,8190,8190,8190,8190,0
20240116,184200,13528873190,8190,8190,8190,8190,0
20240116,184100,13528873190,8190,8190,8190,8190,0
20240116,184000,13528873190,8190,8190,8190,8190,0
20240116,183900,13528873190,8190,8190,8190,8190,0
20240116,183800,13528873190,8190,8190,8190,8190,0
20240116,183700,13528873190,8190,8190,8190,8190,0
20240116,183600,13528873190,8190,8190,8190,8190,0
20240116,183500,13528873190,8190,8190,8190,8190,0
20240116,183400,13528873190,8190,8190,8190,8190,0
20240116,183300,13528873190,8190,8190,8190,8190,0
20240116,183200,13528873190,8190,8190,8190,8190,0
20240116,183100,13528873190,8190,8190,8190,8190,0
20240116,183000,13528873190,8190,8190,8190,8190,0
20240116,182900,13528873190,8190,8190,8190,8190,13424
20240116,182800,13528873190,8190,8190,8190,8190,0
20240116,182700,13528873190,8190,8190,8190,8190,0
20240116,182600,13528873190,8190,8190,8190,8190,0
20240116,182500,13528873190,8190,8190,8190,8190,0
20240116,182400,13528873190,8190,8190,8190,8190,0
20240116,182300,13528873190,8190,8190,8190,8190,0
20240116,182200,13528873190,8190,8190,8190,8190,0
20240116,182100,13528873190,8190,8190,8190,8190,0
20240116,182000,13528873190,8190,8190,8190,8190,0
20240116,181900,13528873190,8190,8190,8190,8190,0
20240116,181800,13528873190,8190,8190,8190,8190,0
20240116,181700,13528873190,8190,8190,8190,8190,0
20240116,181600,13528873190,8190,8190,8190,8190,0
20240116,181500,13528873190,8190,8190,8190,8190,0
20240116,181400,13528873190,8190,8190,8190,8190,0
20240116,181300,13528873190,8190,8190,8190,8190,0
20240116,181200,13528873190,8190,8190,8190,8190,0
20240116,181100,13528873190,8190,8190,8190,8190,0
20240116,181000,13528873190,8190,8190,8190,8190,0
20240116,180900,13528873190,8190,8190,8190,8190,0
20240116,180800,13528873190,8190,8190,8190,8190,0
20240116,180700,13528873190,8190,8190,8190,8190,0
20240116,180600,13528873190,8190,8190,8190,8190,0
20240116,180500,13528873190,8190,8190,8190,8190,0
20240116,180400,13528873190,8190,8190,8190,8190,0
20240116,180300,13528873190,8190,8190,8190,8190,0
20240116,180200,13528873190,8190,8190,8190,8190,0
20240116,180100,13528873190,8190,8190,8190,8190,0
20240116,180000,13528873190,8190,8190,8190,8190,0
20240116,175900,13528873190,8190,8190,8190,8190,13424
20240116,175800,13528873190,8190,8190,8190,8190,0
20240116,175700,13528873190,8190,8190,8190,8190,0
20240116,175600,13528873190,8190,8190,8190,8190,0
20240116,175500,13528873190,8190,8190,8190,8190,0
20240116,175400,13528873190,8190,8190,8190,8190,0
20240116,175300,13528873190,8190,8190,8190,8190,0
20240116,175200,13528873190,8190,8190,8190,8190,0
20240116,175100,13528873190,8190,8190,8190,8190,0
20240116,175000,13528873190,8190,8190,8190,8190,0
20240116,174900,13528873190,8190,8190,8190,8190,0
20240116,174800,13528873190,8190,8190,8190,8190,0
20240116,174700,13528873190,8190,8190,8190,8190,0
20240116,174600,13528873190,8190,8190,8190,8190,0
20240116,174500,13528873190,8190,8190,8190,8190,0
20240116,174400,13528873190,8190,8190,8190,8190,0
20240116,174300,13528873190,8190,8190,8190,8190,0
20240116,174200,13528873190,8190,8190,8190,8190,0
20240116,174100,13528873190,8190,8190,8190,8190,0
20240116,174000,13528873190,8190,8190,8190,8190,0
20240116,173900,13528873190,8190,8190,8190,8190,0
20240116,173800,13528873190,8190,8190,8190,8190,0
20240116,173700,13528873190,8190,8190,8190,8190,0
20240116,173600,13528873190,8190,8190,8190,8190,0
20240116,173500,13528873190,8190,8190,8190,8190,0
20240116,173400,13528873190,8190,8190,8190,8190,0
20240116,173300,13528873190,8190,8190,8190,8190,0
20240116,173200,13528873190,8190,8190,8190,8190,0
20240116,173100,13528873190,8190,8190,8190,8190,0
20240116,173000,13528873190,8190,8190,8190,8190,0
20240116,172900,13528873190,8190,8190,8190,8190,13424
20240116,172800,13528873190,8190,8190,8190,8190,0
20240116,172700,13528873190,8190,8190,8190,8190,0
20240116,172600,13528873190,8190,8190,8190,8190,0
20240116,172500,13528873190,8190,8190,8190,8190,0
20240116,172400,13528873190,8190,8190,8190,8190,0
20240116,172300,13528873190,8190,8190,8190,8190,0
20240116,172200,13528873190,8190,8190,8190,8190,0
20240116,172100,13528873190,8190,8190,8190,8190,0
20240116,172000,13528873190,8190,8190,8190,8190,0
20240116,171900,13528873190,8190,8190,8190,8190,0
20240116,171800,13528873190,8190,8190,8190,8190,0
20240116,171700,13528873190,8190,8190,8190,8190,0
20240116,171600,13528873190,8190,8190,8190,8190,0
20240116,171500,13528873190,8190,8190,8190,8190,0
20240116,171400,13528873190,8190,8190,8190,8190,0
20240116,171300,13528873190,8190,8190,8190,8190,0
20240116,171200,13528873190,8190,8190,8190,8190,0
20240116,171100,13528873190,8190,8190,8190,8190,0
20240116,171000,13528873190,8190,8190,8190,8190,0
20240116,170900,13528873190,8190,8190,8190,8190,0
20240116,170800,13528873190,8190,8190,8190,8190,0
20240116,170700,13528873190,8190,8190,8190,8190,0
20240116,170600,13528873190,8190,8190,8190,8190,0
20240116,170500,13528873190,8190,8190,8190,8190,0
20240116,170400,13528873190,8190,8190,8190,8190,0
20240116,170300,13528873190,8190,8190,8190,8190,0
20240116,170200,13528873190,8190,8190,8190,8190,0
20240116,170100,13528873190,8190,8190,8190,8190,0
20240116,170000,13528873190,8190,8190,8190,8190,0
20240116,165900,13528873190,8190,8190,8190,8190,13424
20240116,165800,13528873190,8190,8190,8190,8190,0
20240116,165700,13528873190,8190,8190,8190,8190,0
20240116,165600,13528873190,8190,8190,8190,8190,0
20240116,165500,13528873190,8190,8190,8190,8190,0
20240116,165400,13528873190,8190,8190,8190,8190,0
20240116,165300,13528873190,8190,8190,8190,8190,0
20240116,165200,13528873190,8190,8190,8190,8190,0
20240116,165100,13528873190,8190,8190,8190,8190,0
20240116,165000,13528873190,8190,8190,8190,8190,0
20240116,164900,13528873190,8190,8190,8190,8190,0
20240116,164800,13528873190,8190,8190,8190,8190,0
20240116,164700,13528873190,8190,8190,8190,8190,0
20240116,164600,13528873190,8190,8190,8190,8190,0
20240116,164500,13528873190,8190,8190,8190,8190,0
20240116,164400,13528873190,8190,8190,8190,8190,0
20240116,164300,13528873190,8190,8190,8190,8190,0
20240116,164200,13528873190,8190,8190,8190,8190,0
20240116,164100,13528873190,8190,8190,8190,8190,0
20240116,164000,13528873190,8190,8190,8190,8190,0
20240116,163900,13528873190,8190,8190,8190,8190,0
20240116,163800,13528873190,8190,8190,8190,8190,0
20240116,163700,13528873190,8190,8190,8190,8190,0
20240116,163600,13528873190,8190,8190,8190,8190,0
20240116,163500,13528873190,8190,8190,8190,8190,0
20240116,163400,13528873190,8190,8190,8190,8190,0
20240116,163300,13528873190,8190,8190,8190,8190,0
20240116,163200,13528873190,8190,8190,8190,8190,0
20240116,163100,13528873190,8190,8190,8190,8190,0
20240116,163000,13528873190,8190,8190,8190,8190,0
20240116,162900,13528873190,8190,8190,8190,8190,13424
20240116,162800,13528873190,8190,8190,8190,8190,0
20240116,162700,13528873190,8190,8190,8190,8190,0
20240116,162600,13528873190,8190,8190,8190,8190,0
20240116,162500,13528873190,8190,8190,8190,8190,0
20240116,162400,13528873190,8190,8190,8190,8190,0
20240116,162300,13528873190,8190,8190,8190,8190,0
20240116,162200,13528873190,8190,8190,8190,8190,0
20240116,162100,13528873190,8190,8190,8190,8190,0
20240116,162000,13528873190,8190,8190,8190,8190,0
20240116,161900,13528873190,8190,8190,8190,8190,0
20240116,161800,13528873190,8190,8190,8190,8190,0
20240116,161700,13528873190,8190,8190,8190,8190,0
20240116,161600,13528873190,8190,8190,8190,8190,0
20240116,161500,13528873190,8190,8190,8190,8190,0
20240116,161400,13528873190,8190,8190,8190,8190,0
20240116,161300,13528873190,8190,8190,8190,8190,0
20240116,161200,13528873190,8190,8190,8190,8190,0
20240116,161100,13528873190,8190,8190,8190,8190,0
20240116,161000,13528873190,8190,8190,8190,8190,0
20240116,160900,13528873190,8190,8190,8190,8190,0
20240116,160800,13528873190,8190,8190,8190,8190,0
20240116,160700,13528873190,8190,8190,8190,8190,0
20240116,160600,13528873190,8190,8190,8190,8190,0
20240116,160500,13528873190,8190,8190,8190,8190,0
20240116,160400,13528873190,8190,8190,8190,8190,0
20240116,160300,13528873190,8190,8190,8190,8190,0
20240116,160200,13528873190,8190,8190,8190,8190,0
20240116,160100,13528873190,8190,8190,8190,8190,0
20240116,160000,13528873190,8190,8190,8190,8190,0
20240116,155900,13528873190,8190,8190,8190,8190,13424
20240116,155800,13528873190,8190,8190,8190,8190,0
20240116,155700,13528873190,8190,8190,8190,8190,0
20240116,155600,13528873190,8190,8190,8190,8190,0
20240116,155500,13528873190,8190,8190,8190,8190,0
20240116,155400,13528873190,8190,8190,8190,8190,0
20240116,155300,13528873190,8190,8190,8190,8190,0
20240116,155200,13528873190,8190,8190,8190,8190,0
20240116,155100,13528873190,8190,8190,8190,8190,0
20240116,155000,13528873190,8190,8190,8190,8190,0
20240116,154900,13528873190,8190,8190,8190,8190,0
20240116,154800,13528873190,8190,8190,8190,8190,0
20240116,154700,13528873190,8190,8190,8190,8190,0
20240116,154600,13528873190,8190,8190,8190,8190,0
20240116,154500,13528873190,8190,8190,8190,8190,0
20240116,154400,13528873190,8190,8190,8190,8190,0
20240116,154300,13528873190,8190,8190,8190,8190,0
20240116,154200,13528873190,8190,8190,8190,8190,0
20240116,154100,13528873190,8190,8190,8190,8190,0
20240116,154000,13528873190,8190,8190,8190,8190,0
20240116,153900,13528873190,8190,8190,8190,8190,0
20240116,153800,13528873190,8190,8190,8190,8190,0
20240116,153700,13528873190,8190,8190,8190,8190,0
20240116,153600,13528873190,8190,8190,8190,8190,0
20240116,153500,13528873190,8190,8190,8190,8190,0
20240116,153400,13528873190,8190,8190,8190,8190,0
20240116,153300,13528873190,8190,8190,8190,8190,0
20240116,153200,13528873190,8190,8190,8190,8190,0
20240116,153100,13528873190,8190,8190,8190,8190,0
20240116,153000,13528873190,8190,8190,8190,8190,13424
20240116,152900,13418930630,8200,8200,8200,8200,0
20240116,152800,13418930630,8200,8200,8200,8200,0
20240116,152700,13418930630,8200,8200,8200,8200,0
20240116,152600,13418930630,8200,8200,8200,8200,0
20240116,152500,13418930630,8200,8200,8200,8200,0
20240116,152400,13418930630,8200,8200,8200,8200,0
20240116,152300,13418930630,8200,8200,8200,8200,0
20240116,152200,13418930630,8200,8200,8200,8200,0
20240116,152100,13418930630,8200,8200,8200,8200,0
20240116,152000,13418930630,8200,8200,8200,8200,0
20240116,151900,13418930630,8200,8200,8210,8190,5047
20240116,151800,13377546480,8190,8210,8210,8190,1420
20240116,151700,13365902940,8210,8200,8210,8190,3857
20240116,151600,13334273730,8200,8190,8200,8190,3358
20240116,151500,13306750350,8200,8200,8200,8190,1294
20240116,151400,13296141560,8200,8180,8200,8180,3296
20240116,151300,13269124050,8190,8190,8200,8190,466
20240116,151200,13265306960,8200,8190,8200,8180,992
20240116,151100,13257181210,8190,8180,8200,8180,937
20240116,151000,13249501260,8200,8190,8200,8180,519
20240116,150900,13245255610,8200,8180,8200,8180,160
20240116,150800,13243945130,8200,8200,8210,8180,1315
20240116,150700,13233168270,8200,8190,8200,8170,2626
20240116,150600,13211656890,8190,8170,8190,8170,2929
20240116,150500,13187711440,8180,8180,8190,8170,622
20240116,150400,13182624460,8190,8180,8190,8180,1331
20240116,150300,13171734830,8190,8180,8190,8160,614
20240116,150200,13166712300,8180,8170,8190,8150,2799
20240116,150100,13143846210,8180,8170,8180,8160,2325
20240116,150000,13124840470,8180,8180,8180,8170,753
20240116,145900,13118686590,8180,8160,8180,8160,2074
20240116,145800,13101726720,8170,8180,8180,8150,2712
20240116,145700,13079607080,8180,8160,8180,8150,1728
20240116,145600,13065483420,8170,8170,8170,8150,877
20240116,145500,13058329680,8170,8180,8180,8150,788
20240116,145400,13051899520,8180,8180,8180,8160,230
20240116,145300,13050019540,8190,8190,8190,8160,1844
20240116,145200,13034959800,8180,8190,8190,8160,2095
20240116,145100,13017839590,8190,8200,8200,8180,1536
20240116,145000,13005274840,8180,8190,8200,8180,1078
20240116,144900,12996446180,8200,8200,8200,8190,279
20240116,144800,12994158570,8200,8200,8200,8200,299
20240116,144700,12991706770,8200,8190,8200,8180,586
20240116,144600,12986909990,8200,8200,8200,8190,2125
20240116,144500,12969503890,8200,8210,8220,8190,485
20240116,144400,12965526040,8210,8200,8220,8180,1680
20240116,144300,12951769410,8220,8200,8220,8190,2401
20240116,144200,12932081170,8220,8210,8220,8200,953
20240116,144100,12924253310,8220,8220,8220,8200,719
20240116,144000,12918353070,8220,8210,8220,8190,2691
20240116,143900,12896263490,8210,8190,8210,8180,2160
20240116,143800,12878556080,8190,8180,8190,8170,1665
20240116,143700,12864937240,8180,8170,8180,8160,1187
20240116,143600,12855237340,8180,8180,8180,8160,291
20240116,143500,12852860750,8180,8180,8180,8160,1011
20240116,143400,12844602360,8180,8160,8190,8160,2432
20240116,143300,12824729620,8190,8200,8200,8160,3726
20240116,143200,12794213300,8200,8190,8210,8190,3874
20240116,143100,12762460320,8190,8190,8190,8180,366
20240116,143000,12759464780,8190,8190,8190,8160,578
20240116,142900,12754736520,8190,8180,8190,8180,473
20240116,142800,12750866840,8190,8190,8190,8180,98
20240116,142700,12750064690,8190,8180,8190,8170,1273
20240116,142600,12739661530,8170,8170,8180,8170,796
20240116,142500,12733154930,8180,8170,8180,8170,723
20240116,142400,12727243970,8180,8170,8180,8150,378
20240116,142300,12724153370,8180,8180,8180,8140,3267
20240116,142200,12697507870,8190,8170,8190,8170,115
20240116,142100,12696567140,8190,8190,8190,8190,25
20240116,142000,12696362390,8190,8200,8200,8180,648
20240116,141900,12691058980,8200,8190,8200,8190,151
20240116,141800,12689821270,8200,8190,8200,8190,6
20240116,141700,12689772110,8200,8190,8200,8190,1407
20240116,141600,12678248580,8200,8190,8200,8170,1094
20240116,141500,12669289710,8190,8190,8190,8190,11
20240116,141400,12669199620,8180,8150,8190,8150,2383
20240116,141300,12649727430,8170,8170,8170,8160,824
20240116,141200,12642995770,8160,8160,8160,8160,211
20240116,141100,12641274010,8170,8170,8170,8150,1256
20240116,141000,12631030490,8170,8170,8170,8150,124
20240116,140900,12630018130,8170,8160,8170,8140,537
20240116,140800,12625636010,8160,8160,8170,8150,439
20240116,140700,12622055260,8160,8170,8170,8150,2059
20240116,140600,12605270750,8170,8170,8170,8150,88
20240116,140500,12604551830,8170,8170,8170,8150,59
20240116,140400,12604069940,8180,8180,8180,8150,245
20240116,140300,12602072710,8190,8190,8190,8140,12599
20240116,140200,12499450030,8190,8190,8190,8160,1639
20240116,140100,12486070750,8190,8190,8190,8170,303
20240116,140000,12483594980,8190,8190,8190,8170,783
20240116,135900,12477192010,8180,8180,8180,8180,178
20240116,135800,12475735970,8180,8170,8180,8160,510
20240116,135700,12471567980,8170,8160,8180,8150,639
20240116,135600,12466357370,8170,8160,8180,8160,405
20240116,135500,12463047030,8160,8170,8190,8160,2055
20240116,135400,12446269420,8190,8200,8200,8170,271
20240116,135300,12444052020,8210,8200,8220,8190,913
20240116,135200,12436571670,8190,8160,8190,8150,7620
20240116,135100,12374257820,8150,8150,8160,8150,579
20240116,135000,12369538650,8160,8150,8160,8150,388
20240116,134900,12366376390,8150,8160,8180,8150,2900
20240116,134800,12342739430,8180,8170,8180,8160,2937
20240116,134700,12318756670,8170,8180,8180,8170,1338
20240116,134600,12307823970,8180,8170,8180,8170,415
20240116,134500,12304433150,8180,8190,8190,8170,1817
20240116,134400,12289574150,8190,8180,8200,8180,2534
20240116,134300,12268823440,8190,8190,8190,8190,1639
20240116,134200,12255400030,8190,8170,8190,8170,4302
20240116,134100,12220229330,8170,8150,8170,8150,1743
20240116,134000,12206010720,8170,8170,8170,8140,2041
20240116,133900,12189359370,8160,8170,8170,8140,2248
20240116,133800,12171036760,8160,8170,8180,8150,3045
20240116,133700,12146186050,8170,8160,8190,8160,1632
20240116,133600,12132852020,8190,8200,8200,8170,2315
20240116,133500,12113928720,8190,8190,8210,8180,1929
20240116,133400,12098126580,8190,8200,8200,8190,1271
20240116,133300,12087709690,8200,8180,8200,8160,276
20240116,133200,12085450820,8200,8210,8220,8150,40082
20240116,133100,11758519340,8220,8190,8230,8190,454
20240116,133000,11754796140,8220,8220,8230,8220,73
20240116,132900,11754196020,8210,8210,8220,8180,3053
20240116,132800,11729158520,8220,8240,8250,8190,523
20240116,132700,11724854390,8250,8240,8250,8170,24236
20240116,132600,11526338280,8240,8240,8250,8220,2696
20240116,132500,11504162120,8240,8250,8260,8240,540
20240116,132400,11499702280,8260,8260,8260,8230,103
20240116,132300,11498851710,8260,8260,8260,8230,1645
20240116,132200,11485298430,8260,8260,8260,8240,233
20240116,132100,11483377930,8270,8270,8270,8270,1
20240116,132000,11483369660,8280,8280,8280,8240,423
20240116,131900,11479882320,8270,8250,8270,8240,1771
20240116,131800,11465255460,8260,8250,8260,8230,1785
20240116,131700,11450557300,8250,8260,8260,8240,1841
20240116,131600,11435377290,8260,8250,8260,8240,1600
20240116,131500,11422175570,8240,8270,8270,8240,1267
20240116,131400,11411712750,8250,8270,8270,8250,185
20240116,131300,11410185120,8270,8270,8270,8240,285
20240116,131200,11407830900,8270,8260,8270,8240,619
20240116,131100,11402721910,8260,8260,8260,8250,469
20240116,131000,11398852620,8260,8240,8260,8230,1827
20240116,130900,11383789790,8230,8260,8260,8220,3192
20240116,130800,11357526580,8260,8290,8290,8230,901
20240116,130700,11350092930,8290,8290,8290,8220,7678
20240116,130600,11286813080,8260,8320,8320,8260,3086
20240116,130500,11261299500,8280,8300,8320,8280,3509
20240116,130400,11232179340,8320,8310,8320,8300,727
20240116,130300,11226138970,8310,8320,8320,8300,697
20240116,130200,11220347190,8320,8310,8320,8310,157
20240116,130100,11219042460,8320,8320,8320,8310,32
20240116,130000,11218776470,8320,8310,8320,8300,557
20240116,125900,11214142980,8310,8300,8310,8300,1285
20240116,125800,11203475740,8310,8310,8310,8300,383
20240116,125700,11200293410,8310,8310,8320,8310,903
20240116,125600,11192789320,8320,8320,8320,8320,13
20240116,125500,11192681160,8320,8320,8320,8310,131
20240116,125400,11191592240,8320,8330,8330,8320,336
20240116,125300,11188794220,8330,8310,8330,8310,117
20240116,125200,11187821930,8330,8330,8330,8330,271
20240116,125100,11185564500,8330,8310,8330,8290,3120
20240116,125000,11159627750,8310,8320,8320,8300,822
20240116,124900,11152801890,8320,8300,8320,8300,317
20240116,124800,11150168710,8320,8320,8320,8300,3
20240116,124700,11150143770,8320,8320,8330,8300,1414
20240116,124600,11138400020,8330,8320,8330,8320,406
20240116,124500,11135022090,8320,8310,8320,8300,1472
20240116,124400,11122795520,8320,8320,8320,8310,217
20240116,124300,11120992000,8320,8320,8320,8300,398
20240116,124200,11117686790,8320,8310,8320,8310,194
20240116,124100,11116073810,8320,8310,8320,8310,282
20240116,124000,11113730080,8320,8320,8320,8320,1
20240116,123900,11113721760,8320,8330,8330,8300,1098
20240116,123800,11104599920,8320,8320,8320,8310,722
20240116,123700,11098598880,8320,8310,8320,8310,97
20240116,123600,11097792420,8320,8300,8320,8300,189
20240116,123500,11096221680,8320,8310,8320,8300,1066
20240116,123400,11087371460,8320,8330,8330,8310,332
20240116,123300,11084612480,8330,8330,8330,8330,123
20240116,123200,11083587890,8340,8320,8340,8310,225
20240116,123100,11081712140,8340,8330,8350,8330,1077
20240116,123000,11072725360,8350,8360,8360,8330,1069
20240116,122900,11063794260,8360,8350,8370,8350,493
20240116,122800,11059674860,8370,8360,8370,8350,2386
20240116,122700,11039717670,8360,8360,8360,8350,2450
20240116,122600,11019255010,8360,8350,8360,8340,1261
20240116,122500,11008723850,8350,8350,8350,8340,1083
20240116,122400,10999681230,8350,8330,8350,8320,1013
20240116,122300,10991244620,8330,8320,8340,8320,843
20240116,122200,10984216630,8330,8320,8330,8300,2439
20240116,122100,10963902910,8310,8310,8310,8310,353
20240116,122000,10960969480,8310,8300,8310,8300,566
20240116,121900,10956271600,8300,8310,8310,8300,1481
20240116,121800,10943979070,8310,8330,8330,8310,199
20240116,121700,10942324660,8330,8330,8330,8310,305
20240116,121600,10939790010,8330,8330,8330,8330,152
20240116,121500,10938523850,8330,8310,8330,8300,929
20240116,121400,10930804340,8300,8300,8330,8300,1022
20240116,121300,10922321710,8330,8330,8330,8300,1239
20240116,121200,10912028730,8330,8310,8330,8300,768
20240116,121100,10905651630,8310,8330,8330,8310,238
20240116,121000,10903673650,8320,8320,8330,8320,92
20240116,120900,10902908090,8320,8330,8330,8320,275
20240116,120800,10900619440,8330,8330,8330,8320,215
20240116,120700,10898830490,8330,8330,8330,8320,133
20240116,120600,10897722900,8330,8320,8330,8320,608
20240116,120500,10892664310,8320,8310,8320,8300,662
20240116,120400,10887166260,8320,8310,8320,8310,245
20240116,120300,10885129040,8300,8310,8310,8300,2317
20240116,120200,10865894310,8310,8320,8320,8310,472
20240116,120100,10861971000,8320,8330,8330,8300,662
20240116,120000,10856470250,8330,8320,8330,8320,347
20240116,115900,10853582380,8320,8330,8330,8320,176
20240116,115800,10852116320,8330,8330,8340,8320,1715
20240116,115700,10837830980,8330,8330,8340,8330,1533
20240116,115600,10825050080,8330,8330,8340,8330,617
20240116,115500,10819909930,8330,8310,8340,8310,595
20240116,115400,10814947820,8340,8320,8360,8320,5582
20240116,115300,10768400810,8320,8330,8330,8290,1462
20240116,115200,10756242770,8330,8270,8330,8270,10516
20240116,115100,10668934920,8270,8260,8270,8260,137
20240116,115000,10667802840,8260,8250,8260,8250,157
20240116,114900,10666506040,8260,8260,8260,8250,1349
20240116,114800,10655374800,8260,8260,8260,8250,306
20240116,114700,10652847310,8260,8270,8270,8260,240
20240116,114600,10650864110,8270,8270,8270,8270,621
20240116,114500,10645728440,8260,8270,8270,8260,560
20240116,114400,10641102820,8270,8260,8270,8260,72
20240116,114300,10640507690,8270,8270,8270,8270,2
20240116,114200,10640491150,8260,8250,8260,8250,29
20240116,114100,10640251780,8250,8270,8270,8250,805
20240116,114000,10633605740,8270,8280,8280,8270,364
20240116,113900,10630591830,8280,8270,8280,8270,1519
20240116,113800,10618019700,8270,8270,8270,8260,1171
20240116,113700,10608340120,8270,8270,8270,8270,10
20240116,113600,10608257420,8280,8270,8280,8270,1379
20240116,113500,10596839320,8270,8270,8280,8270,1002
20240116,113400,10588550960,8270,8270,8270,8270,1168
20240116,113300,10578891600,8280,8280,8280,8270,51
20240116,113200,10578469620,8270,8280,8280,8270,450
20240116,113100,10574744740,8270,8260,8270,8260,1938
20240116,113000,10558717920,8260,8250,8260,8250,299
20240116,112900,10556248680,8250,8260,8260,8250,683
20240116,112800,10550613920,8260,8260,8260,8260,143
20240116,112700,10549432740,8260,8260,8270,8260,568
20240116,112600,10544740660,8260,8260,8260,8260,788
20240116,112500,10538231780,8260,8260,8270,8260,592
20240116,112400,10533337980,8260,8250,8260,8250,334
20240116,112300,10530580320,8250,8250,8250,8250,709
20240116,112200,10524731070,8250,8250,8250,8250,147
20240116,112100,10523518320,8260,8200,8260,8200,2349
20240116,112000,10504189470,8210,8240,8240,8210,2773
20240116,111900,10481415860,8210,8240,8240,8210,5667
20240116,111800,10434809310,8240,8230,8240,8230,827
20240116,111700,10427996830,8240,8230,8240,8230,1110
20240116,111600,10418861520,8230,8230,8240,8230,980
20240116,111500,10410796110,8230,8240,8250,8230,1122
20240116,111400,10401550970,8240,8250,8250,8240,547
20240116,111300,10397043630,8240,8250,8250,8240,1347
20240116,111200,10385931180,8250,8270,8270,8250,2335
20240116,111100,10366655710,8270,8270,8280,8260,2231
20240116,111000,10348211800,8270,8260,8270,8260,1477
20240116,110900,10336010350,8260,8250,8260,8240,709
20240116,110800,10330161930,8240,8250,8250,8240,120
20240116,110700,10329172500,8240,8250,8250,8240,652
20240116,110600,10323799930,8240,8240,8250,8240,878
20240116,110500,10316561640,8250,8250,8250,8220,2608
20240116,110400,10295067570,8250,8240,8250,8240,1284
20240116,110300,10284487180,8240,8240,8250,8230,911
20240116,110200,10276986220,8250,8250,8250,8240,344
20240116,110100,10274150520,8250,8230,8250,8230,2074
20240116,110000,10257060270,8240,8240,8240,8220,1268
20240116,105900,10246634560,8230,8240,8240,8230,151
20240116,105800,10245391470,8240,8220,8240,8210,2003
20240116,105700,10228908060,8210,8230,8230,8200,1421
20240116,105600,10217231540,8230,8220,8230,8220,654
20240116,105500,10211855640,8220,8210,8220,8200,296
20240116,105400,10209426090,8210,8210,8210,8200,219
20240116,105300,10207628480,8210,8200,8210,8200,575
20240116,105200,10202908290,8210,8200,8210,8190,151
20240116,105100,10201670310,8210,8180,8210,8180,1752
20240116,105000,10187310540,8200,8200,8200,8180,2123
20240116,104900,10169926940,8200,8200,8200,8180,1854
20240116,104800,10154755740,8190,8180,8200,8180,641
20240116,104700,10149511190,8180,8170,8180,8170,353
20240116,104600,10146625940,8180,8200,8200,8180,1350
20240116,104500,10135582060,8190,8190,8210,8190,3724
20240116,104400,10105079800,8200,8200,8200,8190,1677
20240116,104300,10091333540,8190,8220,8220,8190,3732
20240116,104200,10060739320,8220,8220,8220,8200,1319
20240116,104100,10049915100,8220,8200,8220,8200,404
20240116,104000,10046602130,8220,8230,8230,8200,1373
20240116,103900,10035333520,8220,8230,8240,8210,2939
20240116,103800,10011193840,8230,8220,8240,8220,279
20240116,103700,10008898160,8240,8220,8240,8220,2022
20240116,103600,9992255040,8220,8230,8240,8210,1516
20240116,103500,9979791260,8210,8230,8240,8200,3814
20240116,103400,9948474670,8230,8220,8230,8200,4132
20240116,103300,9914543540,8220,8190,8220,8180,4703
20240116,103200,9875975470,8190,8180,8190,8170,1202
20240116,103100,9866138850,8190,8190,8190,8170,1091
20240116,103000,9857212950,8190,8190,8190,8180,1763
20240116,102900,9842786960,8190,8190,8190,8180,1050
20240116,102800,9834187510,8190,8190,8190,8170,3609
20240116,102700,9804692410,8180,8180,8190,8180,6439
20240116,102600,9752015680,8190,8190,8190,8180,3773
20240116,102500,9721140110,8190,8190,8190,8180,1660
20240116,102400,9707548200,8190,8180,8190,8170,761
20240116,102300,9701324040,8190,8160,8190,8160,2852
20240116,102200,9678016570,8160,8160,8170,8160,605
20240116,102100,9673077540,8170,8150,8170,8140,611
20240116,102000,9668100420,8150,8180,8180,8140,2978
20240116,101900,9643843400,8180,8150,8180,8140,5236
20240116,101800,9601159810,8130,8160,8160,8130,3502
20240116,101700,9572656180,8160,8150,8170,8130,3095
20240116,101600,9547437360,8170,8160,8180,8130,6774
20240116,101500,9492212460,8150,8190,8190,8150,8835
20240116,101400,9419995090,8190,8190,8200,8180,1839
20240116,101300,9404946830,8180,8160,8190,8150,3652
20240116,101200,9375088410,8160,8150,8180,8150,2005
20240116,101100,9358714100,8150,8170,8190,8150,5223
20240116,101000,9316060430,8150,8140,8170,8130,4453
20240116,100900,9279728410,8140,8150,8150,8130,2144
20240116,100800,9262281010,8140,8100,8140,8070,14932
20240116,100700,9141123140,8100,8100,8120,8070,11506
20240116,100600,9048054950,8100,8120,8130,8080,16127
20240116,100500,8917358520,8130,8120,8130,8110,23109
20240116,100400,8729849360,8120,8140,8150,8120,15725
20240116,100300,8602002680,8140,8180,8190,8140,18531
20240116,100200,8450813280,8180,8220,8220,8180,5364
20240116,100100,8406868800,8220,8180,8220,8180,7066
20240116,100000,8348973100,8170,8190,8200,8170,11768
20240116,095900,8252745020,8200,8200,8230,8190,12039
20240116,095800,8154020260,8210,8210,8230,8200,5758
20240116,095700,8106748220,8210,8220,8240,8200,9433
20240116,095600,8029265110,8210,8250,8250,8210,17711
20240116,095500,7883646700,8260,8270,8290,8250,4682
20240116,095400,7844945450,8260,8280,8280,8260,6674
20240116,095300,7789745690,8270,8260,8280,8260,9869
20240116,095200,7708152940,8270,8260,8290,8220,8735
20240116,095100,7635961190,8270,8320,8340,8200,55597
20240116,095000,7176558690,8320,8370,8370,8310,19952
20240116,094900,7010357000,8390,8370,8400,8340,9397
20240116,094800,6931869130,8380,8410,8410,8370,5480
20240116,094700,6885867380,8420,8420,8430,8380,3847
20240116,094600,6853573670,8430,8440,8450,8400,6615
20240116,094500,6797852040,8440,8450,8470,8440,4351
20240116,094400,6761106750,8470,8440,8480,8440,6777
20240116,094300,6703805630,8460,8440,8460,8430,11735
20240116,094200,6604781670,8440,8400,8440,8390,11190
20240116,094100,6510558800,8400,8370,8420,8370,9138
20240116,094000,6433859030,8360,8330,8360,8320,8211
20240116,093900,6365406190,8330,8350,8370,8320,11052
20240116,093800,6273306180,8310,8380,8400,8310,30603
20240116,093700,6017737730,8380,8380,8390,8360,15373
20240116,093600,5889032210,8380,8420,8420,8380,17089
20240116,093500,5745513890,8420,8420,8480,8400,31880
20240116,093400,5476910380,8470,8490,8490,8380,28460
20240116,093300,5236876040,8490,8560,8560,8480,30000
20240116,093200,4981602910,8580,8550,8580,8530,7073
20240116,093100,4921139390,8550,8530,8590,8530,13746
20240116,093000,4803716920,8530,8650,8660,8530,36392
20240116,092900,4490921310,8650,8650,8660,8610,10207
20240116,092800,4402823550,8660,8670,8700,8600,43494
20240116,092700,4026938410,8640,8620,8710,8620,41345
20240116,092600,3668606290,8630,8630,8670,8610,33968
20240116,092500,3375089670,8630,8610,8650,8600,60745
20240116,092400,2851270000,8620,8590,8630,8570,63303
20240116,092300,2306900740,8580,8480,8590,8470,25287
20240116,092200,2090750800,8470,8530,8540,8470,14932
20240116,092100,1963678020,8490,8520,8530,8490,15783
20240116,092000,1829262090,8520,8530,8530,8490,6518
20240116,091900,1773706370,8530,8470,8540,8460,13071
20240116,091800,1662642100,8470,8510,8510,8470,2124
20240116,091700,1644610640,8510,8470,8520,8470,4531
20240116,091600,1606068360,8490,8490,8490,8460,5002
20240116,091500,1563662680,8490,8490,8520,8470,7486
20240116,091400,1500096700,8500,8510,8520,8500,13945
20240116,091300,1381470660,8500,8470,8500,8470,11855
20240116,091200,1280806410,8470,8460,8480,8460,4618
20240116,091100,1241706980,8460,8480,8480,8450,8135
20240116,091000,1172894310,8480,8470,8490,8460,6462
20240116,090900,1118115880,8480,8460,8480,8420,12819
20240116,090800,1009700440,8460,8440,8480,8420,24529
20240116,090700,802152410,8440,8380,8460,8380,14870
20240116,090600,676818770,8380,8320,8400,8320,7923
20240116,090500,610529570,8320,8390,8390,8320,4723
20240116,090400,571056890,8370,8390,8390,8360,2173
20240116,090300,552840350,8380,8320,8380,8310,6781
20240116,090200,496339030,8320,8370,8370,8290,14013
20240116,090100,379711260,8390,8400,8410,8360,7207
20240116,090000,319306720,8400,8400,8420,8330,37510