stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,193000,9227906540,7670,7670,7670,7670,24393
20240117,192900,9227906540,7670,7670,7670,7670,0
20240117,192800,9227906540,7670,7670,7670,7670,0
20240117,192700,9227906540,7670,7670,7670,7670,0
20240117,192600,9227906540,7670,7670,7670,7670,0
20240117,192500,9227906540,7670,7670,7670,7670,0
20240117,192400,9227906540,7670,7670,7670,7670,0
20240117,192300,9227906540,7670,7670,7670,7670,0
20240117,192200,9227906540,7670,7670,7670,7670,0
20240117,192100,9227906540,7670,7670,7670,7670,0
20240117,192000,9227906540,7670,7670,7670,7670,0
20240117,191900,9227906540,7670,7670,7670,7670,0
20240117,191800,9227906540,7670,7670,7670,7670,0
20240117,191700,9227906540,7670,7670,7670,7670,0
20240117,191600,9227906540,7670,7670,7670,7670,0
20240117,191500,9227906540,7670,7670,7670,7670,0
20240117,191400,9227906540,7670,7670,7670,7670,0
20240117,191300,9227906540,7670,7670,7670,7670,0
20240117,191200,9227906540,7670,7670,7670,7670,0
20240117,191100,9227906540,7670,7670,7670,7670,0
20240117,191000,9227906540,7670,7670,7670,7670,0
20240117,190900,9227906540,7670,7670,7670,7670,0
20240117,190800,9227906540,7670,7670,7670,7670,0
20240117,190700,9227906540,7670,7670,7670,7670,0
20240117,190600,9227906540,7670,7670,7670,7670,0
20240117,190500,9227906540,7670,7670,7670,7670,0
20240117,190400,9227906540,7670,7670,7670,7670,0
20240117,190300,9227906540,7670,7670,7670,7670,0
20240117,190200,9227906540,7670,7670,7670,7670,0
20240117,190100,9227906540,7670,7670,7670,7670,0
20240117,190000,9227906540,7670,7670,7670,7670,24393
20240117,185900,9227906540,7670,7670,7670,7670,0
20240117,185800,9227906540,7670,7670,7670,7670,0
20240117,185700,9227906540,7670,7670,7670,7670,0
20240117,185600,9227906540,7670,7670,7670,7670,0
20240117,185500,9227906540,7670,7670,7670,7670,0
20240117,185400,9227906540,7670,7670,7670,7670,0
20240117,185300,9227906540,7670,7670,7670,7670,0
20240117,185200,9227906540,7670,7670,7670,7670,0
20240117,185100,9227906540,7670,7670,7670,7670,0
20240117,185000,9227906540,7670,7670,7670,7670,0
20240117,184900,9227906540,7670,7670,7670,7670,0
20240117,184800,9227906540,7670,7670,7670,7670,0
20240117,184700,9227906540,7670,7670,7670,7670,0
20240117,184600,9227906540,7670,7670,7670,7670,0
20240117,184500,9227906540,7670,7670,7670,7670,0
20240117,184400,9227906540,7670,7670,7670,7670,0
20240117,184300,9227906540,7670,7670,7670,7670,0
20240117,184200,9227906540,7670,7670,7670,7670,0
20240117,184100,9227906540,7670,7670,7670,7670,0
20240117,184000,9227906540,7670,7670,7670,7670,0
20240117,183900,9227906540,7670,7670,7670,7670,0
20240117,183800,9227906540,7670,7670,7670,7670,0
20240117,183700,9227906540,7670,7670,7670,7670,0
20240117,183600,9227906540,7670,7670,7670,7670,0
20240117,183500,9227906540,7670,7670,7670,7670,0
20240117,183400,9227906540,7670,7670,7670,7670,0
20240117,183300,9227906540,7670,7670,7670,7670,0
20240117,183200,9227906540,7670,7670,7670,7670,0
20240117,183100,9227906540,7670,7670,7670,7670,0
20240117,183000,9227906540,7670,7670,7670,7670,24393
20240117,182900,9227906540,7670,7670,7670,7670,0
20240117,182800,9227906540,7670,7670,7670,7670,0
20240117,182700,9227906540,7670,7670,7670,7670,0
20240117,182600,9227906540,7670,7670,7670,7670,0
20240117,182500,9227906540,7670,7670,7670,7670,0
20240117,182400,9227906540,7670,7670,7670,7670,0
20240117,182300,9227906540,7670,7670,7670,7670,0
20240117,182200,9227906540,7670,7670,7670,7670,0
20240117,182100,9227906540,7670,7670,7670,7670,0
20240117,182000,9227906540,7670,7670,7670,7670,0
20240117,181900,9227906540,7670,7670,7670,7670,0
20240117,181800,9227906540,7670,7670,7670,7670,0
20240117,181700,9227906540,7670,7670,7670,7670,0
20240117,181600,9227906540,7670,7670,7670,7670,0
20240117,181500,9227906540,7670,7670,7670,7670,0
20240117,181400,9227906540,7670,7670,7670,7670,0
20240117,181300,9227906540,7670,7670,7670,7670,0
20240117,181200,9227906540,7670,7670,7670,7670,0
20240117,181100,9227906540,7670,7670,7670,7670,0
20240117,181000,9227906540,7670,7670,7670,7670,0
20240117,180900,9227906540,7670,7670,7670,7670,0
20240117,180800,9227906540,7670,7670,7670,7670,0
20240117,180700,9227906540,7670,7670,7670,7670,0
20240117,180600,9227906540,7670,7670,7670,7670,0
20240117,180500,9227906540,7670,7670,7670,7670,0
20240117,180400,9227906540,7670,7670,7670,7670,0
20240117,180300,9227906540,7670,7670,7670,7670,0
20240117,180200,9227906540,7670,7670,7670,7670,0
20240117,180100,9227906540,7670,7670,7670,7670,0
20240117,180000,9227906540,7670,7670,7670,7670,24393
20240117,175900,9227906540,7670,7670,7670,7670,0
20240117,175800,9227906540,7670,7670,7670,7670,0
20240117,175700,9227906540,7670,7670,7670,7670,0
20240117,175600,9227906540,7670,7670,7670,7670,0
20240117,175500,9227906540,7670,7670,7670,7670,0
20240117,175400,9227906540,7670,7670,7670,7670,0
20240117,175300,9227906540,7670,7670,7670,7670,0
20240117,175200,9227906540,7670,7670,7670,7670,0
20240117,175100,9227906540,7670,7670,7670,7670,0
20240117,175000,9227906540,7670,7670,7670,7670,0
20240117,174900,9227906540,7670,7670,7670,7670,0
20240117,174800,9227906540,7670,7670,7670,7670,0
20240117,174700,9227906540,7670,7670,7670,7670,0
20240117,174600,9227906540,7670,7670,7670,7670,0
20240117,174500,9227906540,7670,7670,7670,7670,0
20240117,174400,9227906540,7670,7670,7670,7670,0
20240117,174300,9227906540,7670,7670,7670,7670,0
20240117,174200,9227906540,7670,7670,7670,7670,0
20240117,174100,9227906540,7670,7670,7670,7670,0
20240117,174000,9227906540,7670,7670,7670,7670,0
20240117,173900,9227906540,7670,7670,7670,7670,0
20240117,173800,9227906540,7670,7670,7670,7670,0
20240117,173700,9227906540,7670,7670,7670,7670,0
20240117,173600,9227906540,7670,7670,7670,7670,0
20240117,173500,9227906540,7670,7670,7670,7670,0
20240117,173400,9227906540,7670,7670,7670,7670,0
20240117,173300,9227906540,7670,7670,7670,7670,0
20240117,173200,9227906540,7670,7670,7670,7670,0
20240117,173100,9227906540,7670,7670,7670,7670,0
20240117,173000,9227906540,7670,7670,7670,7670,24393
20240117,172900,9227906540,7670,7670,7670,7670,0
20240117,172800,9227906540,7670,7670,7670,7670,0
20240117,172700,9227906540,7670,7670,7670,7670,0
20240117,172600,9227906540,7670,7670,7670,7670,0
20240117,172500,9227906540,7670,7670,7670,7670,0
20240117,172400,9227906540,7670,7670,7670,7670,0
20240117,172300,9227906540,7670,7670,7670,7670,0
20240117,172200,9227906540,7670,7670,7670,7670,0
20240117,172100,9227906540,7670,7670,7670,7670,0
20240117,172000,9227906540,7670,7670,7670,7670,0
20240117,171900,9227906540,7670,7670,7670,7670,0
20240117,171800,9227906540,7670,7670,7670,7670,0
20240117,171700,9227906540,7670,7670,7670,7670,0
20240117,171600,9227906540,7670,7670,7670,7670,0
20240117,171500,9227906540,7670,7670,7670,7670,0
20240117,171400,9227906540,7670,7670,7670,7670,0
20240117,171300,9227906540,7670,7670,7670,7670,0
20240117,171200,9227906540,7670,7670,7670,7670,0
20240117,171100,9227906540,7670,7670,7670,7670,0
20240117,171000,9227906540,7670,7670,7670,7670,0
20240117,170900,9227906540,7670,7670,7670,7670,0
20240117,170800,9227906540,7670,7670,7670,7670,0
20240117,170700,9227906540,7670,7670,7670,7670,0
20240117,170600,9227906540,7670,7670,7670,7670,0
20240117,170500,9227906540,7670,7670,7670,7670,0
20240117,170400,9227906540,7670,7670,7670,7670,0
20240117,170300,9227906540,7670,7670,7670,7670,0
20240117,170200,9227906540,7670,7670,7670,7670,0
20240117,170100,9227906540,7670,7670,7670,7670,0
20240117,170000,9227906540,7670,7670,7670,7670,24393
20240117,165900,9227906540,7670,7670,7670,7670,0
20240117,165800,9227906540,7670,7670,7670,7670,0
20240117,165700,9227906540,7670,7670,7670,7670,0
20240117,165600,9227906540,7670,7670,7670,7670,0
20240117,165500,9227906540,7670,7670,7670,7670,0
20240117,165400,9227906540,7670,7670,7670,7670,0
20240117,165300,9227906540,7670,7670,7670,7670,0
20240117,165200,9227906540,7670,7670,7670,7670,0
20240117,165100,9227906540,7670,7670,7670,7670,0
20240117,165000,9227906540,7670,7670,7670,7670,0
20240117,164900,9227906540,7670,7670,7670,7670,0
20240117,164800,9227906540,7670,7670,7670,7670,0
20240117,164700,9227906540,7670,7670,7670,7670,0
20240117,164600,9227906540,7670,7670,7670,7670,0
20240117,164500,9227906540,7670,7670,7670,7670,0
20240117,164400,9227906540,7670,7670,7670,7670,0
20240117,164300,9227906540,7670,7670,7670,7670,0
20240117,164200,9227906540,7670,7670,7670,7670,0
20240117,164100,9227906540,7670,7670,7670,7670,0
20240117,164000,9227906540,7670,7670,7670,7670,0
20240117,163900,9227906540,7670,7670,7670,7670,0
20240117,163800,9227906540,7670,7670,7670,7670,0
20240117,163700,9227906540,7670,7670,7670,7670,0
20240117,163600,9227906540,7670,7670,7670,7670,0
20240117,163500,9227906540,7670,7670,7670,7670,0
20240117,163400,9227906540,7670,7670,7670,7670,0
20240117,163300,9227906540,7670,7670,7670,7670,0
20240117,163200,9227906540,7670,7670,7670,7670,0
20240117,163100,9227906540,7670,7670,7670,7670,0
20240117,163000,9227906540,7670,7670,7670,7670,24393
20240117,162900,9227906540,7670,7670,7670,7670,0
20240117,162800,9227906540,7670,7670,7670,7670,0
20240117,162700,9227906540,7670,7670,7670,7670,0
20240117,162600,9227906540,7670,7670,7670,7670,0
20240117,162500,9227906540,7670,7670,7670,7670,0
20240117,162400,9227906540,7670,7670,7670,7670,0
20240117,162300,9227906540,7670,7670,7670,7670,0
20240117,162200,9227906540,7670,7670,7670,7670,0
20240117,162100,9227906540,7670,7670,7670,7670,0
20240117,162000,9227906540,7670,7670,7670,7670,0
20240117,161900,9227906540,7670,7670,7670,7670,0
20240117,161800,9227906540,7670,7670,7670,7670,0
20240117,161700,9227906540,7670,7670,7670,7670,0
20240117,161600,9227906540,7670,7670,7670,7670,0
20240117,161500,9227906540,7670,7670,7670,7670,0
20240117,161400,9227906540,7670,7670,7670,7670,0
20240117,161300,9227906540,7670,7670,7670,7670,0
20240117,161200,9227906540,7670,7670,7670,7670,0
20240117,161100,9227906540,7670,7670,7670,7670,0
20240117,161000,9227906540,7670,7670,7670,7670,0
20240117,160900,9227906540,7670,7670,7670,7670,0
20240117,160800,9227906540,7670,7670,7670,7670,0
20240117,160700,9227906540,7670,7670,7670,7670,0
20240117,160600,9227906540,7670,7670,7670,7670,0
20240117,160500,9227906540,7670,7670,7670,7670,0
20240117,160400,9227906540,7670,7670,7670,7670,0
20240117,160300,9227906540,7670,7670,7670,7670,0
20240117,160200,9227906540,7670,7670,7670,7670,0
20240117,160100,9227906540,7670,7670,7670,7670,0
20240117,160000,9227906540,7670,7670,7670,7670,24393
20240117,155900,9227906540,7670,7670,7670,7670,0
20240117,155800,9227906540,7670,7670,7670,7670,0
20240117,155700,9227906540,7670,7670,7670,7670,0
20240117,155600,9227906540,7670,7670,7670,7670,0
20240117,155500,9227906540,7670,7670,7670,7670,0
20240117,155400,9227906540,7670,7670,7670,7670,0
20240117,155300,9227906540,7670,7670,7670,7670,0
20240117,155200,9227906540,7670,7670,7670,7670,0
20240117,155100,9227906540,7670,7670,7670,7670,0
20240117,155000,9227906540,7670,7670,7670,7670,0
20240117,154900,9227906540,7670,7670,7670,7670,0
20240117,154800,9227906540,7670,7670,7670,7670,0
20240117,154700,9227906540,7670,7670,7670,7670,0
20240117,154600,9227906540,7670,7670,7670,7670,0
20240117,154500,9227906540,7670,7670,7670,7670,0
20240117,154400,9227906540,7670,7670,7670,7670,0
20240117,154300,9227906540,7670,7670,7670,7670,0
20240117,154200,9227906540,7670,7670,7670,7670,0
20240117,154100,9227906540,7670,7670,7670,7670,0
20240117,154000,9227906540,7670,7670,7670,7670,0
20240117,153900,9227906540,7670,7670,7670,7670,0
20240117,153800,9227906540,7670,7670,7670,7670,0
20240117,153700,9227906540,7670,7670,7670,7670,0
20240117,153600,9227906540,7670,7670,7670,7670,0
20240117,153500,9227906540,7670,7670,7670,7670,0
20240117,153400,9227906540,7670,7670,7670,7670,0
20240117,153300,9227906540,7670,7670,7670,7670,0
20240117,153200,9227906540,7670,7670,7670,7670,0
20240117,153100,9227906540,7670,7670,7670,7670,0
20240117,153000,9227906540,7670,7670,7670,7670,48786
20240117,152900,9040812230,7690,7690,7690,7690,0
20240117,152800,9040812230,7690,7690,7690,7690,0
20240117,152700,9040812230,7690,7690,7690,7690,0
20240117,152600,9040812230,7690,7690,7690,7690,0
20240117,152500,9040812230,7690,7690,7690,7690,0
20240117,152400,9040812230,7690,7690,7690,7690,0
20240117,152300,9040812230,7690,7690,7690,7690,0
20240117,152200,9040812230,7690,7690,7690,7690,0
20240117,152100,9040812230,7690,7690,7690,7690,0
20240117,152000,9040812230,7690,7690,7690,7690,0
20240117,151900,9040812230,7690,7660,7690,7660,3059
20240117,151800,9017331330,7680,7690,7690,7650,1296
20240117,151700,9007399190,7690,7690,7690,7650,5387
20240117,151600,8966131890,7670,7680,7690,7660,7625
20240117,151500,8907642340,7680,7680,7690,7670,6289
20240117,151400,8859353010,7690,7690,7690,7680,1836
20240117,151300,8845236530,7690,7680,7690,7680,1719
20240117,151200,8832029690,7680,7680,7690,7680,2460
20240117,151100,8813136880,7680,7670,7700,7670,3897
20240117,151000,8783215900,7680,7690,7690,7680,1042
20240117,150900,8775205370,7700,7700,7700,7660,3370
20240117,150800,8749323070,7700,7700,7710,7690,1772
20240117,150700,8735683200,7700,7690,7710,7680,4714
20240117,150600,8699401230,7690,7680,7690,7670,841
20240117,150500,8692937690,7690,7670,7690,7670,984
20240117,150400,8685381790,7680,7690,7690,7680,139
20240117,150300,8684314230,7680,7670,7690,7650,5264
20240117,150200,8643983280,7680,7690,7690,7660,1848
20240117,150100,8629796510,7690,7680,7690,7650,2659
20240117,150000,8609382660,7670,7680,7680,7650,3001
20240117,145900,8586385910,7680,7690,7720,7670,11276
20240117,145800,8499505760,7690,7690,7690,7650,12696
20240117,145700,8402318360,7690,7680,7690,7670,1607
20240117,145600,8389984330,7680,7670,7680,7660,1881
20240117,145500,8375564970,7680,7680,7680,7660,2148
20240117,145400,8359090180,7670,7680,7690,7660,2286
20240117,145300,8341546950,7670,7670,7680,7660,1047
20240117,145200,8333518020,7670,7670,7670,7660,100
20240117,145100,8332751530,7660,7660,7680,7660,786
20240117,145000,8326730220,7680,7680,7690,7660,1170
20240117,144900,8317758590,7690,7670,7700,7670,35
20240117,144800,8317489780,7700,7670,7700,7660,3010
20240117,144700,8294405020,7670,7680,7680,7660,1972
20240117,144600,8279277860,7690,7670,7690,7670,2432
20240117,144500,8260599490,7680,7670,7690,7670,1119
20240117,144400,8252012000,7690,7670,7690,7670,250
20240117,144300,8250093130,7690,7680,7700,7670,2271
20240117,144200,8232648940,7700,7700,7700,7680,60
20240117,144100,8232187500,7700,7710,7710,7680,8510
20240117,144000,8166661960,7720,7710,7720,7700,1544
20240117,143900,8154757240,7720,7710,7720,7700,555
20240117,143800,8150478770,7710,7700,7710,7700,1689
20240117,143700,8137461630,7710,7700,7710,7690,570
20240117,143600,8133074330,7690,7680,7700,7660,2296
20240117,143500,8115436680,7680,7680,7690,7670,278
20240117,143400,8113302300,7690,7680,7690,7670,1520
20240117,143300,8101632970,7670,7680,7680,7670,344
20240117,143200,8098993760,7680,7680,7690,7670,449
20240117,143100,8095545840,7690,7690,7690,7680,104
20240117,143000,8094747080,7690,7680,7690,7670,1507
20240117,142900,8083185130,7690,7680,7700,7680,617
20240117,142800,8078440370,7690,7710,7710,7690,643
20240117,142700,8073491680,7710,7700,7710,7690,601
20240117,142600,8068863720,7700,7680,7700,7680,1455
20240117,142500,8057674530,7680,7680,7690,7680,86
20240117,142400,8057013910,7690,7690,7690,7680,131
20240117,142300,8056007670,7690,7680,7690,7680,407
20240117,142200,8052881370,7680,7670,7690,7660,874
20240117,142100,8046177500,7690,7680,7690,7670,1514
20240117,142000,8034552720,7670,7690,7690,7670,874
20240117,141900,8027848150,7690,7690,7690,7660,1916
20240117,141800,8013144660,7690,7690,7690,7680,212
20240117,141700,8011516270,7690,7690,7690,7690,171
20240117,141600,8010201280,7690,7680,7700,7670,1178
20240117,141500,8001148550,7690,7670,7690,7670,671
20240117,141400,7995994600,7680,7680,7690,7670,651
20240117,141300,7990997090,7680,7670,7690,7660,1088
20240117,141200,7982647590,7670,7660,7690,7660,395
20240117,141100,7979614400,7680,7690,7690,7660,2799
20240117,141000,7958156100,7680,7700,7700,7670,1103
20240117,140900,7949680900,7690,7700,7700,7690,426
20240117,140800,7946402800,7700,7720,7720,7690,3174
20240117,140700,7921947180,7730,7730,7730,7710,2982
20240117,140600,7898927840,7740,7720,7740,7720,1742
20240117,140500,7885461290,7740,7720,7740,7720,319
20240117,140400,7882995780,7740,7740,7740,7730,95
20240117,140300,7882261320,7740,7740,7740,7720,918
20240117,140200,7875161210,7740,7730,7750,7720,3387
20240117,140100,7848946320,7740,7740,7740,7730,912
20240117,140000,7841887870,7750,7730,7750,7730,1360
20240117,135900,7831371860,7740,7740,7750,7740,570
20240117,135800,7826959230,7750,7750,7760,7730,733
20240117,135700,7821285070,7770,7750,7770,7740,402
20240117,135600,7818166890,7770,7750,7770,7740,1312
20240117,135500,7807997480,7750,7730,7770,7730,2116
20240117,135400,7791598980,7740,7730,7740,7720,1312
20240117,135300,7781447320,7730,7730,7730,7720,109
20240117,135200,7780605150,7740,7750,7760,7740,1312
20240117,135100,7770438620,7760,7750,7770,7740,422
20240117,135000,7767164480,7760,7770,7780,7760,547
20240117,134900,7762918820,7780,7780,7790,7760,5444
20240117,134800,7720545750,7780,7740,7780,7740,4738
20240117,134700,7683769110,7750,7740,7760,7740,6403
20240117,134600,7634157950,7750,7710,7750,7700,13246
20240117,134500,7531810960,7710,7710,7710,7700,346
20240117,134400,7529145760,7710,7710,7710,7700,322
20240117,134300,7526663150,7710,7700,7710,7700,272
20240117,134200,7524568560,7710,7700,7710,7700,891
20240117,134100,7517707200,7700,7710,7710,7700,495
20240117,134000,7513895690,7710,7710,7720,7700,480
20240117,133900,7510197420,7720,7720,7730,7690,3869
20240117,133800,7480329870,7710,7660,7720,7650,9624
20240117,133700,7406243210,7660,7660,7670,7650,583
20240117,133600,7401777400,7670,7670,7670,7660,926
20240117,133500,7394675610,7670,7680,7680,7660,813
20240117,133400,7388441670,7680,7680,7680,7640,8786
20240117,133300,7321249850,7690,7670,7690,7670,561
20240117,133200,7316942660,7670,7670,7670,7670,1294
20240117,133100,7307017680,7670,7660,7670,7660,816
20240117,133000,7300763310,7660,7660,7670,7650,1630
20240117,132900,7288281710,7660,7670,7670,7650,1703
20240117,132800,7275231010,7670,7660,7670,7660,428
20240117,132700,7271951780,7680,7650,7690,7640,3883
20240117,132600,7242241550,7700,7690,7700,7650,23750
20240117,132500,7060169950,7700,7700,7700,7690,2237
20240117,132400,7042962400,7700,7700,7700,7690,1334
20240117,132300,7032701800,7700,7690,7700,7690,189
20240117,132200,7031246770,7700,7690,7700,7680,509
20240117,132100,7027332250,7710,7700,7710,7690,1881
20240117,132000,7012852410,7700,7710,7720,7700,2134
20240117,131900,6996393960,7720,7710,7720,7710,563
20240117,131800,6992048150,7720,7720,7730,7720,233
20240117,131700,6990248390,7740,7720,7740,7700,6341
20240117,131600,6941237270,7720,7700,7720,7700,5488
20240117,131500,6898924840,7700,7700,7700,7690,309
20240117,131400,6896547150,7700,7720,7720,7700,327
20240117,131300,6894023050,7720,7690,7720,7670,1270
20240117,131200,6884277970,7720,7710,7720,7710,117
20240117,131100,6883375280,7720,7720,7720,7670,1273
20240117,131000,6873604670,7730,7710,7730,7680,6019
20240117,130900,6827295090,7690,7690,7710,7690,665
20240117,130800,6822181200,7690,7710,7710,7690,833
20240117,130700,6815762120,7730,7710,7730,7710,521
20240117,130600,6811741410,7670,7690,7710,7670,6324
20240117,130500,6763128540,7700,7680,7700,7680,1946
20240117,130400,6748174650,7680,7670,7680,7670,2109
20240117,130300,6731997120,7670,7680,7680,7670,265
20240117,130200,6729964070,7680,7670,7680,7670,1495
20240117,130100,6718496100,7680,7670,7680,7660,1240
20240117,130000,6708985940,7670,7670,7690,7660,1334
20240117,125900,6698752550,7690,7670,7690,7670,1555
20240117,125800,6686824620,7700,7690,7700,7680,1248
20240117,125700,6677235570,7690,7680,7690,7680,624
20240117,125600,6672440820,7690,7690,7690,7680,76
20240117,125500,6671856880,7700,7700,7700,7670,5550
20240117,125400,6629209390,7700,7690,7700,7690,509
20240117,125300,6625293590,7690,7700,7700,7690,854
20240117,125200,6618725060,7700,7700,7700,7690,461
20240117,125100,6615177360,7700,7690,7700,7690,1181
20240117,125000,6606095220,7690,7690,7690,7680,18
20240117,124900,6605956900,7680,7690,7690,7680,145
20240117,124800,6604842750,7690,7690,7700,7680,1967
20240117,124700,6589730380,7700,7700,7700,7690,151
20240117,124600,6588568820,7700,7700,7700,7690,58
20240117,124500,6588122760,7690,7690,7700,7690,620
20240117,124400,6583354210,7690,7690,7700,7690,295
20240117,124300,6581085330,7690,7680,7700,7670,3166
20240117,124200,6556767400,7700,7690,7710,7690,1170
20240117,124100,6547760450,7700,7680,7700,7680,1208
20240117,124000,6538478010,7680,7680,7690,7680,1999
20240117,123900,6523123910,7680,7690,7690,7670,5984
20240117,123800,6477202050,7690,7700,7700,7680,1607
20240117,123700,6464843730,7700,7690,7710,7690,1035
20240117,123600,6456880540,7690,7690,7690,7680,4172
20240117,123500,6424828070,7680,7720,7720,7680,6940
20240117,123400,6371435010,7720,7720,7720,7720,126
20240117,123300,6370462290,7710,7720,7720,7710,519
20240117,123200,6366460460,7720,7710,7720,7710,465
20240117,123100,6362875300,7720,7720,7720,7710,4590
20240117,123000,6327480500,7720,7720,7730,7720,1240
20240117,122900,6317905870,7720,7710,7730,7700,1213
20240117,122800,6308546300,7710,7720,7720,7700,1747
20240117,122700,6295092300,7720,7710,7720,7700,115
20240117,122600,6294205860,7720,7710,7720,7710,1727
20240117,122500,6280889970,7710,7720,7720,7700,1783
20240117,122400,6267154380,7720,7720,7730,7700,5354
20240117,122300,6225901110,7730,7710,7730,7710,1577
20240117,122200,6213739080,7730,7720,7730,7710,507
20240117,122100,6209825750,7720,7720,7730,7710,847
20240117,122000,6203291560,7710,7720,7720,7710,45
20240117,121900,6202944500,7720,7730,7730,7710,505
20240117,121800,6199048500,7710,7730,7730,7700,857
20240117,121700,6192441500,7730,7730,7730,7720,203
20240117,121600,6190873220,7700,7720,7730,7700,15172
20240117,121500,6073996640,7730,7710,7730,7710,566
20240117,121400,6069625030,7710,7720,7740,7700,7710
20240117,121300,6010207210,7740,7730,7740,7700,7443
20240117,121200,5952825800,7730,7730,7740,7720,2013
20240117,121100,5937279520,7730,7740,7740,7730,240
20240117,121000,5935423710,7740,7740,7740,7730,1195
20240117,120900,5926185330,7740,7740,7740,7730,778
20240117,120800,5920170110,7740,7740,7740,7730,469
20240117,120700,5916542110,7740,7740,7750,7740,600
20240117,120600,5911897140,7740,7740,7750,7720,3137
20240117,120500,5887633410,7740,7750,7760,7740,2153
20240117,120400,5870951600,7760,7760,7760,7750,312
20240117,120300,5868533480,7760,7760,7770,7760,1432
20240117,120200,5857420730,7760,7760,7760,7760,315
20240117,120100,5854976330,7760,7780,7790,7750,2968
20240117,120000,5831928310,7790,7790,7790,7770,151
20240117,115900,5830754850,7780,7780,7790,7780,112
20240117,115800,5829883440,7790,7770,7790,7750,3373
20240117,115700,5803675810,7780,7770,7790,7760,4358
20240117,115600,5769818850,7790,7790,7790,7760,752
20240117,115500,5763975420,7790,7760,7790,7760,149
20240117,115400,5762817630,7760,7760,7760,7760,69
20240117,115300,5762282190,7760,7760,7770,7730,4170
20240117,115200,5730025850,7760,7760,7760,7760,417
20240117,115100,5726789930,7760,7740,7760,7730,829
20240117,115000,5720374290,7740,7740,7740,7730,665
20240117,114900,5715233760,7740,7750,7750,7730,557
20240117,114800,5710924700,7740,7730,7740,7720,2083
20240117,114700,5694818350,7730,7740,7740,7710,7515
20240117,114600,5636812340,7740,7740,7740,7740,159
20240117,114500,5635581680,7730,7730,7740,7730,1422
20240117,114400,5624580120,7730,7740,7760,7730,4762
20240117,114300,5587744900,7750,7750,7750,7740,191
20240117,114200,5586266290,7740,7750,7760,7730,5581
20240117,114100,5543061700,7750,7770,7770,7750,1223
20240117,114000,5533575150,7770,7770,7780,7760,1047
20240117,113900,5525440950,7770,7750,7770,7750,1018
20240117,113800,5517536710,7750,7750,7770,7750,1053
20240117,113700,5509374510,7740,7750,7770,7740,4298
20240117,113600,5476072480,7750,7770,7780,7750,10364
20240117,113500,5395690230,7770,7770,7770,7760,3361
20240117,113400,5369606590,7770,7790,7790,7770,3268
20240117,113300,5344204740,7780,7790,7790,7780,94
20240117,113200,5343472530,7790,7800,7800,7790,211
20240117,113100,5341828080,7800,7800,7800,7800,64
20240117,113000,5341328880,7790,7790,7790,7780,75
20240117,112900,5340744910,7790,7790,7790,7780,319
20240117,112800,5338263010,7780,7810,7810,7780,2038
20240117,112700,5322388580,7810,7800,7810,7800,1242
20240117,112600,5312700480,7780,7790,7800,7780,1313
20240117,112500,5302473230,7800,7800,7800,7790,741
20240117,112400,5296698360,7790,7820,7820,7790,528
20240117,112300,5292585090,7820,7800,7820,7770,6783
20240117,112200,5239768780,7810,7810,7810,7800,1487
20240117,112100,5228157120,7820,7820,7820,7810,1097
20240117,112000,5219585640,7820,7840,7840,7810,579
20240117,111900,5215058410,7830,7850,7850,7830,1054
20240117,111800,5206800400,7850,7860,7870,7840,1601
20240117,111700,5194226180,7850,7850,7860,7840,1227
20240117,111600,5184601020,7840,7840,7850,7840,354
20240117,111500,5181825590,7850,7850,7860,7840,770
20240117,111400,5175786660,7850,7840,7850,7840,287
20240117,111300,5173534150,7840,7840,7840,7840,1
20240117,111200,5173526310,7850,7850,7850,7850,227
20240117,111100,5171744360,7850,7840,7850,7830,841
20240117,111000,5165152070,7840,7820,7840,7810,1076
20240117,110900,5156732150,7820,7810,7820,7800,779
20240117,110800,5150650900,7800,7790,7810,7790,970
20240117,110700,5143087070,7790,7790,7800,7790,419
20240117,110600,5139822710,7790,7800,7800,7780,2080
20240117,110500,5123625980,7800,7800,7810,7800,1133
20240117,110400,5114788500,7800,7810,7810,7800,591
20240117,110300,5110176590,7810,7810,7820,7800,663
20240117,110200,5104998830,7810,7820,7820,7800,1623
20240117,110100,5092322710,7820,7820,7830,7820,1482
20240117,110000,5080732990,7830,7820,7830,7820,153
20240117,105900,5079535600,7830,7830,7830,7820,540
20240117,105800,5075307940,7830,7830,7830,7820,223
20240117,105700,5073563660,7820,7840,7840,7820,1008
20240117,105600,5065668120,7840,7840,7850,7830,756
20240117,105500,5059739400,7820,7830,7840,7820,2456
20240117,105400,5040531880,7820,7840,7840,7810,3442
20240117,105300,5013617580,7850,7850,7860,7850,613
20240117,105200,5008805510,7860,7860,7860,7850,1271
20240117,105100,4998818460,7860,7820,7860,7820,2217
20240117,105000,4981427210,7830,7820,7830,7810,690
20240117,104900,4976033600,7820,7810,7820,7810,1361
20240117,104800,4965390740,7820,7820,7830,7820,1626
20240117,104700,4952675340,7820,7820,7830,7810,1723
20240117,104600,4939201750,7820,7830,7830,7820,936
20240117,104500,4931882050,7820,7820,7850,7820,338
20240117,104400,4929236720,7850,7800,7850,7800,8177
20240117,104300,4865359170,7800,7800,7810,7790,3259
20240117,104200,4839946720,7790,7810,7810,7790,2868
20240117,104100,4817577380,7800,7810,7810,7790,2963
20240117,104000,4794464100,7810,7800,7810,7790,7280
20240117,103900,4737682450,7810,7820,7820,7810,1387
20240117,103800,4726846780,7820,7840,7840,7820,4195
20240117,103700,4694033870,7840,7840,7850,7840,169
20240117,103600,4692708660,7820,7850,7850,7820,1310
20240117,103500,4682451680,7850,7850,7850,7820,1646
20240117,103400,4669578760,7820,7830,7850,7820,865
20240117,103300,4662808000,7850,7850,7850,7830,1022
20240117,103200,4654805380,7850,7850,7850,7850,2121
20240117,103100,4638155530,7850,7860,7860,7830,494
20240117,103000,4634280450,7850,7850,7870,7850,1567
20240117,102900,4621971160,7860,7890,7890,7860,251
20240117,102800,4619998130,7890,7880,7890,7850,3215
20240117,102700,4594672310,7880,7830,7880,7830,3191
20240117,102600,4569591600,7850,7840,7850,7830,928
20240117,102500,4562315240,7840,7850,7850,7840,705
20240117,102400,4556786020,7850,7850,7850,7840,2358
20240117,102300,4538282950,7850,7850,7860,7820,2862
20240117,102200,4515827540,7850,7800,7850,7800,4623
20240117,102100,4479633930,7820,7820,7820,7790,3804
20240117,102000,4449931530,7810,7820,7830,7810,2238
20240117,101900,4432440610,7830,7830,7830,7820,981
20240117,101800,4424759420,7830,7800,7840,7800,3147
20240117,101700,4400163040,7810,7800,7820,7790,1914
20240117,101600,4385216390,7800,7800,7810,7800,22
20240117,101500,4385044710,7800,7790,7810,7780,5511
20240117,101400,4342085460,7790,7810,7810,7790,2582
20240117,101300,4321963020,7800,7800,7810,7800,4372
20240117,101200,4287842010,7800,7800,7810,7790,3838
20240117,101100,4257925820,7800,7800,7810,7790,3512
20240117,101000,4230532730,7790,7780,7810,7760,1602
20240117,100900,4218041650,7760,7760,7790,7740,12439
20240117,100800,4121653710,7750,7760,7780,7750,11216
20240117,100700,4034670270,7760,7780,7790,7760,3281
20240117,100600,4009177720,7780,7800,7800,7780,12287
20240117,100500,3913488770,7800,7820,7820,7800,1754
20240117,100400,3899806390,7820,7810,7830,7800,1865
20240117,100300,3885250880,7810,7800,7830,7790,3710
20240117,100200,3856321350,7820,7800,7820,7790,4390
20240117,100100,3822077240,7800,7800,7810,7790,4871
20240117,100000,3784084340,7810,7800,7810,7790,6080
20240117,095900,3736664910,7800,7830,7830,7800,15747
20240117,095800,3613744580,7820,7860,7870,7820,26135
20240117,095700,3408644690,7860,7870,7870,7860,905
20240117,095600,3401525090,7870,7880,7880,7860,2839
20240117,095500,3379175360,7870,7870,7880,7860,2563
20240117,095400,3359016420,7870,7870,7880,7870,2449
20240117,095300,3339737190,7870,7890,7890,7870,2078
20240117,095200,3323368540,7880,7900,7900,7880,1624
20240117,095100,3310565240,7910,7910,7910,7890,2783
20240117,095000,3288580880,7910,7920,7920,7900,1325
20240117,094900,3278112580,7920,7920,7920,7900,2187
20240117,094800,3260804500,7920,7940,7950,7920,1886
20240117,094700,3245843760,7940,7950,7950,7930,641
20240117,094600,3240754940,7940,7940,7940,7930,1232
20240117,094500,3230981780,7930,7950,7950,7930,256
20240117,094400,3228951170,7950,7960,7960,7950,5468
20240117,094300,3185479160,7960,7900,7960,7890,6709
20240117,094200,3132191440,7880,7930,7930,7880,4456
20240117,094100,3096973500,7930,7890,7930,7890,6208
20240117,094000,3047839660,7890,7910,7910,7890,1367
20240117,093900,3037032790,7900,7910,7910,7850,5152
20240117,093800,2996499380,7910,7890,7910,7890,3174
20240117,093700,2971424850,7890,7890,7900,7870,3550
20240117,093600,2943443550,7890,7870,7900,7860,3986
20240117,093500,2912065380,7870,7860,7880,7860,2190
20240117,093400,2894840150,7860,7880,7880,7860,6934
20240117,093300,2840273180,7880,7900,7900,7870,10241
20240117,093200,2759479440,7900,7900,7910,7890,3465
20240117,093100,2732114570,7900,7910,7910,7900,4858
20240117,093000,2693735530,7910,7910,7920,7900,2903
20240117,092900,2670775390,7920,7940,7950,7920,3296
20240117,092800,2644650810,7950,7950,7960,7930,1771
20240117,092700,2630579550,7960,7960,7960,7930,3519
20240117,092600,2602620290,7950,7970,7980,7950,12655
20240117,092500,2501811080,7970,7940,7970,7940,8750
20240117,092400,2432295020,7930,7900,7940,7880,9252
20240117,092300,2358993730,7900,7900,7930,7880,5731
20240117,092200,2313708020,7900,7870,7900,7860,5295
20240117,092100,2272046100,7870,7860,7870,7850,12751
20240117,092000,2171827060,7860,7860,7870,7840,18279
20240117,091900,2028307370,7860,7870,7870,7850,14496
20240117,091800,1914319430,7870,7880,7910,7870,9116
20240117,091700,1842514650,7890,7890,7920,7880,7315
20240117,091600,1784784950,7920,7900,7920,7880,34440
20240117,091500,1512836910,7910,7920,7930,7910,4606
20240117,091400,1476382530,7930,7920,7940,7910,11447
20240117,091300,1385747890,7930,7910,7930,7910,2835
20240117,091200,1363296900,7910,7940,7940,7910,11597
20240117,091100,1271467090,7940,7920,7950,7920,2986
20240117,091000,1247779650,7920,7940,7940,7920,6883
20240117,090900,1193161890,7940,7950,7970,7930,4390
20240117,090800,1158268990,7950,7930,7950,7900,22958
20240117,090700,976478050,7940,7970,7990,7940,14460
20240117,090600,861510680,7970,7950,8000,7920,9589
20240117,090500,785263360,7940,8060,8060,7910,39622
20240117,090400,468230840,8060,8090,8100,8060,9636
20240117,090300,390470240,8110,8040,8120,8040,6199
20240117,090200,340347620,8040,8090,8100,8030,18985
20240117,090100,187071360,8090,8100,8100,8060,7284
20240117,090000,128231380,8100,8170,8190,8040,15695