stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,194000,20936260265,3610,3610,3610,3610,92525
20240117,193900,20936260265,3610,3610,3610,3610,0
20240117,193800,20936260265,3610,3610,3610,3610,0
20240117,193700,20936260265,3610,3610,3610,3610,0
20240117,193600,20936260265,3610,3610,3610,3610,0
20240117,193500,20936260265,3610,3610,3610,3610,0
20240117,193400,20936260265,3610,3610,3610,3610,0
20240117,193300,20936260265,3610,3610,3610,3610,0
20240117,193200,20936260265,3610,3610,3610,3610,0
20240117,193100,20936260265,3610,3610,3610,3610,0
20240117,193000,20936260265,3610,3610,3610,3610,0
20240117,192900,20936260265,3610,3610,3610,3610,0
20240117,192800,20936260265,3610,3610,3610,3610,0
20240117,192700,20936260265,3610,3610,3610,3610,0
20240117,192600,20936260265,3610,3610,3610,3610,0
20240117,192500,20936260265,3610,3610,3610,3610,0
20240117,192400,20936260265,3610,3610,3610,3610,0
20240117,192300,20936260265,3610,3610,3610,3610,0
20240117,192200,20936260265,3610,3610,3610,3610,0
20240117,192100,20936260265,3610,3610,3610,3610,0
20240117,192000,20936260265,3610,3610,3610,3610,0
20240117,191900,20936260265,3610,3610,3610,3610,0
20240117,191800,20936260265,3610,3610,3610,3610,0
20240117,191700,20936260265,3610,3610,3610,3610,0
20240117,191600,20936260265,3610,3610,3610,3610,0
20240117,191500,20936260265,3610,3610,3610,3610,0
20240117,191400,20936260265,3610,3610,3610,3610,0
20240117,191300,20936260265,3610,3610,3610,3610,0
20240117,191200,20936260265,3610,3610,3610,3610,0
20240117,191100,20936260265,3610,3610,3610,3610,0
20240117,191000,20936260265,3610,3610,3610,3610,92525
20240117,190900,20936260265,3610,3610,3610,3610,0
20240117,190800,20936260265,3610,3610,3610,3610,0
20240117,190700,20936260265,3610,3610,3610,3610,0
20240117,190600,20936260265,3610,3610,3610,3610,0
20240117,190500,20936260265,3610,3610,3610,3610,0
20240117,190400,20936260265,3610,3610,3610,3610,0
20240117,190300,20936260265,3610,3610,3610,3610,0
20240117,190200,20936260265,3610,3610,3610,3610,0
20240117,190100,20936260265,3610,3610,3610,3610,0
20240117,190000,20936260265,3610,3610,3610,3610,0
20240117,185900,20936260265,3610,3610,3610,3610,0
20240117,185800,20936260265,3610,3610,3610,3610,0
20240117,185700,20936260265,3610,3610,3610,3610,0
20240117,185600,20936260265,3610,3610,3610,3610,0
20240117,185500,20936260265,3610,3610,3610,3610,0
20240117,185400,20936260265,3610,3610,3610,3610,0
20240117,185300,20936260265,3610,3610,3610,3610,0
20240117,185200,20936260265,3610,3610,3610,3610,0
20240117,185100,20936260265,3610,3610,3610,3610,0
20240117,185000,20936260265,3610,3610,3610,3610,0
20240117,184900,20936260265,3610,3610,3610,3610,0
20240117,184800,20936260265,3610,3610,3610,3610,0
20240117,184700,20936260265,3610,3610,3610,3610,0
20240117,184600,20936260265,3610,3610,3610,3610,0
20240117,184500,20936260265,3610,3610,3610,3610,0
20240117,184400,20936260265,3610,3610,3610,3610,0
20240117,184300,20936260265,3610,3610,3610,3610,0
20240117,184200,20936260265,3610,3610,3610,3610,0
20240117,184100,20936260265,3610,3610,3610,3610,0
20240117,184000,20936260265,3610,3610,3610,3610,92525
20240117,183900,20936260265,3610,3610,3610,3610,0
20240117,183800,20936260265,3610,3610,3610,3610,0
20240117,183700,20936260265,3610,3610,3610,3610,0
20240117,183600,20936260265,3610,3610,3610,3610,0
20240117,183500,20936260265,3610,3610,3610,3610,0
20240117,183400,20936260265,3610,3610,3610,3610,0
20240117,183300,20936260265,3610,3610,3610,3610,0
20240117,183200,20936260265,3610,3610,3610,3610,0
20240117,183100,20936260265,3610,3610,3610,3610,0
20240117,183000,20936260265,3610,3610,3610,3610,0
20240117,182900,20936260265,3610,3610,3610,3610,0
20240117,182800,20936260265,3610,3610,3610,3610,0
20240117,182700,20936260265,3610,3610,3610,3610,0
20240117,182600,20936260265,3610,3610,3610,3610,0
20240117,182500,20936260265,3610,3610,3610,3610,0
20240117,182400,20936260265,3610,3610,3610,3610,0
20240117,182300,20936260265,3610,3610,3610,3610,0
20240117,182200,20936260265,3610,3610,3610,3610,0
20240117,182100,20936260265,3610,3610,3610,3610,0
20240117,182000,20936260265,3610,3610,3610,3610,0
20240117,181900,20936260265,3610,3610,3610,3610,0
20240117,181800,20936260265,3610,3610,3610,3610,0
20240117,181700,20936260265,3610,3610,3610,3610,0
20240117,181600,20936260265,3610,3610,3610,3610,0
20240117,181500,20936260265,3610,3610,3610,3610,0
20240117,181400,20936260265,3610,3610,3610,3610,0
20240117,181300,20936260265,3610,3610,3610,3610,0
20240117,181200,20936260265,3610,3610,3610,3610,0
20240117,181100,20936260265,3610,3610,3610,3610,0
20240117,181000,20936260265,3610,3610,3610,3610,92525
20240117,180900,20936260265,3610,3610,3610,3610,0
20240117,180800,20936260265,3610,3610,3610,3610,0
20240117,180700,20936260265,3610,3610,3610,3610,0
20240117,180600,20936260265,3610,3610,3610,3610,0
20240117,180500,20936260265,3610,3610,3610,3610,0
20240117,180400,20936260265,3610,3610,3610,3610,0
20240117,180300,20936260265,3610,3610,3610,3610,0
20240117,180200,20936260265,3610,3610,3610,3610,0
20240117,180100,20936260265,3610,3610,3610,3610,0
20240117,180000,20936260265,3610,3610,3610,3610,0
20240117,175900,20936260265,3610,3610,3610,3610,0
20240117,175800,20936260265,3610,3610,3610,3610,0
20240117,175700,20936260265,3610,3610,3610,3610,0
20240117,175600,20936260265,3610,3610,3610,3610,0
20240117,175500,20936260265,3610,3610,3610,3610,0
20240117,175400,20936260265,3610,3610,3610,3610,0
20240117,175300,20936260265,3610,3610,3610,3610,0
20240117,175200,20936260265,3610,3610,3610,3610,0
20240117,175100,20936260265,3610,3610,3610,3610,0
20240117,175000,20936260265,3610,3610,3610,3610,0
20240117,174900,20936260265,3610,3610,3610,3610,0
20240117,174800,20936260265,3610,3610,3610,3610,0
20240117,174700,20936260265,3610,3610,3610,3610,0
20240117,174600,20936260265,3610,3610,3610,3610,0
20240117,174500,20936260265,3610,3610,3610,3610,0
20240117,174400,20936260265,3610,3610,3610,3610,0
20240117,174300,20936260265,3610,3610,3610,3610,0
20240117,174200,20936260265,3610,3610,3610,3610,0
20240117,174100,20936260265,3610,3610,3610,3610,0
20240117,174000,20936260265,3610,3610,3610,3610,92525
20240117,173900,20936260265,3610,3610,3610,3610,0
20240117,173800,20936260265,3610,3610,3610,3610,0
20240117,173700,20936260265,3610,3610,3610,3610,0
20240117,173600,20936260265,3610,3610,3610,3610,0
20240117,173500,20936260265,3610,3610,3610,3610,0
20240117,173400,20936260265,3610,3610,3610,3610,0
20240117,173300,20936260265,3610,3610,3610,3610,0
20240117,173200,20936260265,3610,3610,3610,3610,0
20240117,173100,20936260265,3610,3610,3610,3610,0
20240117,173000,20936260265,3610,3610,3610,3610,0
20240117,172900,20936260265,3610,3610,3610,3610,0
20240117,172800,20936260265,3610,3610,3610,3610,0
20240117,172700,20936260265,3610,3610,3610,3610,0
20240117,172600,20936260265,3610,3610,3610,3610,0
20240117,172500,20936260265,3610,3610,3610,3610,0
20240117,172400,20936260265,3610,3610,3610,3610,0
20240117,172300,20936260265,3610,3610,3610,3610,0
20240117,172200,20936260265,3610,3610,3610,3610,0
20240117,172100,20936260265,3610,3610,3610,3610,0
20240117,172000,20936260265,3610,3610,3610,3610,0
20240117,171900,20936260265,3610,3610,3610,3610,0
20240117,171800,20936260265,3610,3610,3610,3610,0
20240117,171700,20936260265,3610,3610,3610,3610,0
20240117,171600,20936260265,3610,3610,3610,3610,0
20240117,171500,20936260265,3610,3610,3610,3610,0
20240117,171400,20936260265,3610,3610,3610,3610,0
20240117,171300,20936260265,3610,3610,3610,3610,0
20240117,171200,20936260265,3610,3610,3610,3610,0
20240117,171100,20936260265,3610,3610,3610,3610,0
20240117,171000,20936260265,3610,3610,3610,3610,92525
20240117,170900,20936260265,3610,3610,3610,3610,0
20240117,170800,20936260265,3610,3610,3610,3610,0
20240117,170700,20936260265,3610,3610,3610,3610,0
20240117,170600,20936260265,3610,3610,3610,3610,0
20240117,170500,20936260265,3610,3610,3610,3610,0
20240117,170400,20936260265,3610,3610,3610,3610,0
20240117,170300,20936260265,3610,3610,3610,3610,0
20240117,170200,20936260265,3610,3610,3610,3610,0
20240117,170100,20936260265,3610,3610,3610,3610,0
20240117,170000,20936260265,3610,3610,3610,3610,0
20240117,165900,20936260265,3610,3610,3610,3610,0
20240117,165800,20936260265,3610,3610,3610,3610,0
20240117,165700,20936260265,3610,3610,3610,3610,0
20240117,165600,20936260265,3610,3610,3610,3610,0
20240117,165500,20936260265,3610,3610,3610,3610,0
20240117,165400,20936260265,3610,3610,3610,3610,0
20240117,165300,20936260265,3610,3610,3610,3610,0
20240117,165200,20936260265,3610,3610,3610,3610,0
20240117,165100,20936260265,3610,3610,3610,3610,0
20240117,165000,20936260265,3610,3610,3610,3610,0
20240117,164900,20936260265,3610,3610,3610,3610,0
20240117,164800,20936260265,3610,3610,3610,3610,0
20240117,164700,20936260265,3610,3610,3610,3610,0
20240117,164600,20936260265,3610,3610,3610,3610,0
20240117,164500,20936260265,3610,3610,3610,3610,0
20240117,164400,20936260265,3610,3610,3610,3610,0
20240117,164300,20936260265,3610,3610,3610,3610,0
20240117,164200,20936260265,3610,3610,3610,3610,0
20240117,164100,20936260265,3610,3610,3610,3610,0
20240117,164000,20936260265,3610,3610,3610,3610,92525
20240117,163900,20936260265,3610,3610,3610,3610,0
20240117,163800,20936260265,3610,3610,3610,3610,0
20240117,163700,20936260265,3610,3610,3610,3610,0
20240117,163600,20936260265,3610,3610,3610,3610,0
20240117,163500,20936260265,3610,3610,3610,3610,0
20240117,163400,20936260265,3610,3610,3610,3610,0
20240117,163300,20936260265,3610,3610,3610,3610,0
20240117,163200,20936260265,3610,3610,3610,3610,0
20240117,163100,20936260265,3610,3610,3610,3610,0
20240117,163000,20936260265,3610,3610,3610,3610,0
20240117,162900,20936260265,3610,3610,3610,3610,0
20240117,162800,20936260265,3610,3610,3610,3610,0
20240117,162700,20936260265,3610,3610,3610,3610,0
20240117,162600,20936260265,3610,3610,3610,3610,0
20240117,162500,20936260265,3610,3610,3610,3610,0
20240117,162400,20936260265,3610,3610,3610,3610,0
20240117,162300,20936260265,3610,3610,3610,3610,0
20240117,162200,20936260265,3610,3610,3610,3610,0
20240117,162100,20936260265,3610,3610,3610,3610,0
20240117,162000,20936260265,3610,3610,3610,3610,0
20240117,161900,20936260265,3610,3610,3610,3610,0
20240117,161800,20936260265,3610,3610,3610,3610,0
20240117,161700,20936260265,3610,3610,3610,3610,0
20240117,161600,20936260265,3610,3610,3610,3610,0
20240117,161500,20936260265,3610,3610,3610,3610,0
20240117,161400,20936260265,3610,3610,3610,3610,0
20240117,161300,20936260265,3610,3610,3610,3610,0
20240117,161200,20936260265,3610,3610,3610,3610,0
20240117,161100,20936260265,3610,3610,3610,3610,0
20240117,161000,20936260265,3610,3610,3610,3610,92525
20240117,160900,20936260265,3610,3610,3610,3610,0
20240117,160800,20936260265,3610,3610,3610,3610,0
20240117,160700,20936260265,3610,3610,3610,3610,0
20240117,160600,20936260265,3610,3610,3610,3610,0
20240117,160500,20936260265,3610,3610,3610,3610,0
20240117,160400,20936260265,3610,3610,3610,3610,0
20240117,160300,20936260265,3610,3610,3610,3610,0
20240117,160200,20936260265,3610,3610,3610,3610,0
20240117,160100,20936260265,3610,3610,3610,3610,0
20240117,160000,20936260265,3610,3610,3610,3610,0
20240117,155900,20936260265,3610,3610,3610,3610,0
20240117,155800,20936260265,3610,3610,3610,3610,0
20240117,155700,20936260265,3610,3610,3610,3610,0
20240117,155600,20936260265,3610,3610,3610,3610,0
20240117,155500,20936260265,3610,3610,3610,3610,0
20240117,155400,20936260265,3610,3610,3610,3610,0
20240117,155300,20936260265,3610,3610,3610,3610,0
20240117,155200,20936260265,3610,3610,3610,3610,0
20240117,155100,20936260265,3610,3610,3610,3610,0
20240117,155000,20936260265,3610,3610,3610,3610,0
20240117,154900,20936260265,3610,3610,3610,3610,0
20240117,154800,20936260265,3610,3610,3610,3610,0
20240117,154700,20936260265,3610,3610,3610,3610,0
20240117,154600,20936260265,3610,3610,3610,3610,0
20240117,154500,20936260265,3610,3610,3610,3610,0
20240117,154400,20936260265,3610,3610,3610,3610,0
20240117,154300,20936260265,3610,3610,3610,3610,0
20240117,154200,20936260265,3610,3610,3610,3610,0
20240117,154100,20936260265,3610,3610,3610,3610,0
20240117,154000,20936260265,3610,3610,3610,3610,92525
20240117,153900,20936260265,3610,3610,3610,3610,0
20240117,153800,20936260265,3610,3610,3610,3610,0
20240117,153700,20936260265,3610,3610,3610,3610,0
20240117,153600,20936260265,3610,3610,3610,3610,0
20240117,153500,20936260265,3610,3610,3610,3610,0
20240117,153400,20936260265,3610,3610,3610,3610,0
20240117,153300,20936260265,3610,3610,3610,3610,0
20240117,153200,20936260265,3610,3610,3610,3610,0
20240117,153100,20936260265,3610,3610,3610,3610,0
20240117,153000,20936260265,3610,3610,3610,3610,92525
20240117,152900,20602245015,3610,3610,3610,3610,0
20240117,152800,20602245015,3610,3610,3610,3610,0
20240117,152700,20602245015,3610,3610,3610,3610,0
20240117,152600,20602245015,3610,3610,3610,3610,0
20240117,152500,20602245015,3610,3610,3610,3610,0
20240117,152400,20602245015,3610,3610,3610,3610,0
20240117,152300,20602245015,3610,3610,3610,3610,0
20240117,152200,20602245015,3610,3610,3610,3610,0
20240117,152100,20602245015,3610,3610,3610,3610,0
20240117,152000,20602245015,3610,3610,3610,3610,0
20240117,151900,20602245015,3610,3605,3610,3600,23025
20240117,151800,20519187605,3605,3600,3610,3600,8962
20240117,151700,20486885970,3605,3600,3605,3595,6380
20240117,151600,20463918615,3600,3585,3600,3585,7940
20240117,151500,20435397900,3590,3585,3590,3580,10268
20240117,151400,20398607740,3585,3585,3590,3580,9903
20240117,151300,20363111235,3580,3590,3590,3575,33342
20240117,151200,20243748795,3590,3585,3590,3580,6326
20240117,151100,20221072335,3585,3590,3595,3585,30017
20240117,151000,20113406495,3595,3595,3600,3590,9348
20240117,150900,20079834045,3595,3605,3605,3595,11458
20240117,150800,20038627310,3605,3605,3605,3600,2532
20240117,150700,20029510970,3600,3605,3605,3600,4694
20240117,150600,20012608835,3600,3605,3605,3595,11530
20240117,150500,19971091580,3605,3600,3605,3600,10412
20240117,150400,19933579185,3595,3590,3600,3590,13603
20240117,150300,19884675360,3590,3600,3600,3585,8022
20240117,150200,19855875620,3595,3595,3600,3590,4582
20240117,150100,19839412210,3595,3600,3600,3595,10575
20240117,150000,19801359965,3600,3620,3620,3595,34974
20240117,145900,19675083505,3620,3600,3620,3600,54107
20240117,145800,19479781645,3600,3595,3600,3590,12231
20240117,145700,19435818905,3590,3580,3595,3580,12181
20240117,145600,19392112745,3580,3575,3585,3575,13748
20240117,145500,19342894510,3580,3580,3585,3575,9932
20240117,145400,19307337850,3580,3585,3585,3575,4897
20240117,145300,19289805175,3585,3580,3585,3575,7646
20240117,145200,19262453415,3580,3575,3580,3570,6000
20240117,145100,19241005055,3570,3570,3575,3565,10628
20240117,145000,19203062495,3565,3575,3575,3565,2275
20240117,144900,19194938535,3570,3570,3570,3570,9639
20240117,144800,19160527305,3570,3580,3580,3570,6172
20240117,144700,19138463390,3575,3580,3580,3575,1475
20240117,144600,19133187750,3580,3580,3585,3575,8428
20240117,144500,19103009840,3580,3580,3585,3580,3600
20240117,144400,19090107415,3580,3585,3590,3580,2977
20240117,144300,19079438115,3585,3585,3590,3585,1494
20240117,144200,19074074825,3585,3585,3590,3585,2097
20240117,144100,19066556620,3585,3585,3585,3580,2341
20240117,144000,19058165280,3585,3580,3585,3580,2850
20240117,143900,19047950060,3580,3580,3580,3575,1590
20240117,143800,19042261360,3580,3585,3585,3575,7357
20240117,143700,19015906470,3585,3590,3590,3585,2759
20240117,143600,19006014090,3590,3590,3590,3585,6644
20240117,143500,18982170815,3590,3595,3595,3585,2511
20240117,143400,18973155595,3595,3585,3595,3585,17287
20240117,143300,18911070030,3590,3590,3590,3580,14190
20240117,143200,18860202455,3590,3585,3590,3585,4711
20240117,143100,18843304570,3585,3590,3590,3580,3396
20240117,143000,18831127840,3590,3580,3590,3580,12257
20240117,142900,18787177080,3585,3575,3585,3575,8516
20240117,142800,18756701965,3575,3575,3575,3570,4462
20240117,142700,18740756690,3575,3575,3575,3570,2857
20240117,142600,18730549805,3575,3570,3575,3570,4110
20240117,142500,18715871605,3575,3570,3575,3570,3039
20240117,142400,18705011000,3570,3565,3575,3560,15835
20240117,142300,18648559005,3565,3565,3570,3560,3172
20240117,142200,18637253725,3565,3575,3575,3565,4771
20240117,142100,18620219275,3575,3575,3575,3570,7726
20240117,142000,18592622995,3570,3585,3585,3570,3458
20240117,141900,18580266470,3585,3565,3585,3560,11883
20240117,141800,18537789725,3560,3565,3570,3560,7458
20240117,141700,18511222455,3565,3565,3565,3560,2974
20240117,141600,18500620250,3565,3560,3570,3560,18504
20240117,141500,18434702680,3565,3565,3570,3560,9122
20240117,141400,18402195845,3570,3575,3580,3565,10044
20240117,141300,18366334120,3575,3575,3580,3575,4530
20240117,141200,18350137120,3580,3575,3580,3575,1591
20240117,141100,18344445670,3575,3580,3585,3575,13747
20240117,141000,18295267640,3580,3585,3590,3580,4257
20240117,140900,18280018775,3585,3575,3585,3575,5620
20240117,140800,18259895145,3575,3575,3580,3575,2874
20240117,140700,18249620540,3575,3580,3580,3575,5341
20240117,140600,18230524715,3580,3580,3580,3575,9374
20240117,140500,18196969245,3580,3585,3585,3580,12987
20240117,140400,18150460850,3585,3585,3585,3580,11341
20240117,140300,18109803370,3590,3595,3595,3585,5936
20240117,140200,18088495370,3595,3595,3600,3590,2647
20240117,140100,18078978165,3595,3600,3600,3590,9465
20240117,140000,18044951060,3590,3600,3600,3590,6220
20240117,135900,18022601110,3600,3595,3600,3595,1024
20240117,135800,18018918545,3595,3595,3600,3595,1651
20240117,135700,18012983195,3590,3590,3600,3585,7167
20240117,135600,17987253075,3590,3595,3600,3590,6434
20240117,135500,17964124095,3595,3590,3595,3590,3068
20240117,135400,17953107860,3590,3595,3595,3590,9751
20240117,135300,17918064130,3595,3595,3600,3590,3494
20240117,135200,17905503075,3595,3605,3610,3590,22984
20240117,135100,17822763570,3605,3605,3610,3595,13097
20240117,135000,17775605805,3610,3610,3615,3605,9210
20240117,134900,17742363335,3615,3605,3615,3605,13205
20240117,134800,17694740190,3605,3610,3610,3605,10068
20240117,134700,17658440010,3610,3605,3610,3600,15461
20240117,134600,17602699120,3595,3600,3605,3595,10674
20240117,134500,17564268465,3595,3590,3595,3580,13154
20240117,134400,17517064655,3590,3605,3605,3580,16656
20240117,134300,17457216165,3600,3585,3605,3580,35634
20240117,134200,17329171390,3585,3565,3590,3560,17662
20240117,134100,17266030575,3550,3560,3560,3550,12543
20240117,134000,17221481000,3560,3560,3565,3555,1762
20240117,133900,17215211125,3560,3555,3560,3550,2141
20240117,133800,17207594290,3555,3560,3560,3550,4190
20240117,133700,17192704225,3555,3570,3570,3555,2474
20240117,133600,17183893330,3570,3570,3570,3560,4863
20240117,133500,17166549840,3570,3565,3575,3565,5274
20240117,133400,17147722905,3565,3565,3565,3565,3923
20240117,133300,17133737410,3565,3550,3565,3550,12588
20240117,133200,17088956860,3550,3555,3555,3550,470
20240117,133100,17087286070,3555,3550,3555,3550,6014
20240117,133000,17065934145,3555,3555,3555,3550,3802
20240117,132900,17052418425,3555,3555,3560,3550,5167
20240117,132800,17034061435,3555,3550,3555,3550,416
20240117,132700,17032582645,3550,3555,3555,3550,599
20240117,132600,17030455025,3550,3550,3555,3550,1686
20240117,132500,17024466270,3550,3555,3555,3550,15769
20240117,132400,16968459715,3555,3555,3555,3555,740
20240117,132300,16965829015,3550,3560,3560,3550,14314
20240117,132200,16914967280,3565,3565,3565,3560,2621
20240117,132100,16905630925,3565,3560,3565,3560,653
20240117,132000,16903306005,3560,3560,3565,3560,7820
20240117,131900,16875465455,3565,3565,3565,3560,844
20240117,131800,16872459655,3560,3570,3570,3560,10130
20240117,131700,16836339700,3570,3565,3570,3565,1148
20240117,131600,16832243680,3565,3565,3570,3560,10812
20240117,131500,16793705150,3565,3560,3565,3560,6316
20240117,131400,16771190775,3555,3555,3560,3550,6705
20240117,131300,16747343720,3550,3555,3555,3550,1139
20240117,131200,16743299770,3555,3560,3560,3550,5573
20240117,131100,16723487860,3560,3540,3560,3540,18869
20240117,131000,16656494070,3540,3540,3540,3535,9637
20240117,130900,16622396340,3540,3530,3540,3530,1791
20240117,130800,16616067175,3535,3545,3545,3530,9935
20240117,130700,16580936910,3540,3540,3545,3540,3640
20240117,130600,16568049405,3540,3540,3545,3535,15737
20240117,130500,16512348260,3535,3540,3545,3530,31550
20240117,130400,16400837030,3545,3550,3550,3540,17304
20240117,130300,16339515730,3550,3550,3550,3545,973
20240117,130200,16336062175,3550,3545,3550,3545,4784
20240117,130100,16319089330,3550,3550,3550,3545,1462
20240117,130000,16313903355,3550,3550,3555,3545,2295
20240117,125900,16305757345,3550,3555,3555,3550,8059
20240117,125800,16277145950,3555,3555,3560,3555,2205
20240117,125700,16269307075,3555,3550,3555,3550,5631
20240117,125600,16249296400,3555,3560,3560,3550,10813
20240117,125500,16210852890,3560,3555,3560,3555,1337
20240117,125400,16206096270,3560,3555,3560,3550,5661
20240117,125300,16185973505,3555,3560,3560,3555,1995
20240117,125200,16178874815,3560,3560,3560,3545,29310
20240117,125100,16074627305,3545,3560,3565,3545,10895
20240117,125000,16035899255,3565,3550,3565,3545,12173
20240117,124900,15992633965,3550,3550,3550,3540,42776
20240117,124800,15841021805,3550,3550,3550,3550,2456
20240117,124700,15832303005,3550,3555,3560,3550,9571
20240117,124600,15798311210,3555,3560,3565,3555,2404
20240117,124500,15789757860,3565,3555,3565,3555,3936
20240117,124400,15775755400,3560,3560,3560,3550,19769
20240117,124300,15705536465,3560,3560,3565,3555,3618
20240117,124200,15692666055,3560,3565,3565,3560,4285
20240117,124100,15677409145,3565,3565,3565,3560,1203
20240117,124000,15673121955,3570,3560,3570,3560,1808
20240117,123900,15666677930,3560,3560,3565,3560,865
20240117,123800,15663597030,3560,3565,3565,3555,9045
20240117,123700,15631386615,3565,3570,3580,3565,10537
20240117,123600,15593777875,3580,3580,3580,3575,5672
20240117,123500,15573488410,3580,3575,3580,3575,2884
20240117,123400,15563172895,3580,3575,3580,3575,3133
20240117,123300,15551970420,3575,3570,3575,3570,1862
20240117,123200,15545320220,3570,3570,3575,3570,1588
20240117,123100,15539646605,3570,3575,3575,3570,950
20240117,123000,15536250880,3575,3575,3580,3570,968
20240117,122900,15532790540,3570,3580,3580,3570,18680
20240117,122800,15466009720,3580,3575,3585,3575,7062
20240117,122700,15440736070,3575,3570,3575,3570,3030
20240117,122600,15429917710,3570,3570,3570,3565,5686
20240117,122500,15409620605,3570,3570,3570,3565,2131
20240117,122400,15402020795,3570,3565,3570,3565,2386
20240117,122300,15393512965,3565,3560,3570,3560,2689
20240117,122200,15383931310,3560,3565,3570,3560,3874
20240117,122100,15370117180,3570,3560,3570,3560,6591
20240117,122000,15346632250,3560,3555,3565,3555,3884
20240117,121900,15332807705,3555,3555,3560,3550,3175
20240117,121800,15321520920,3550,3560,3560,3550,14471
20240117,121700,15270127750,3560,3555,3560,3555,10395
20240117,121600,15233169565,3555,3555,3555,3550,2279
20240117,121500,15225068345,3555,3560,3560,3555,2614
20240117,121400,15215774325,3560,3560,3565,3555,3399
20240117,121300,15203674880,3560,3555,3560,3550,4199
20240117,121200,15188728770,3555,3550,3555,3545,3160
20240117,121100,15177511065,3555,3555,3560,3545,10469
20240117,121000,15140348270,3555,3545,3560,3545,6228
20240117,120900,15118222915,3545,3550,3550,3545,5790
20240117,120800,15097693930,3550,3545,3550,3545,2026
20240117,120700,15090509630,3545,3540,3550,3540,7552
20240117,120600,15063755165,3540,3555,3555,3540,12680
20240117,120500,15018811050,3545,3550,3550,3545,6193
20240117,120400,14996852700,3550,3550,3555,3550,8702
20240117,120300,14965959585,3550,3560,3560,3550,4012
20240117,120200,14951696260,3560,3560,3560,3560,1958
20240117,120100,14944725780,3565,3565,3565,3560,4962
20240117,120000,14927040155,3565,3570,3570,3560,4952
20240117,115900,14909399020,3565,3570,3570,3565,3609
20240117,115800,14896527660,3565,3575,3575,3565,3545
20240117,115700,14883876685,3570,3570,3570,3565,6247
20240117,115600,14861577395,3570,3570,3575,3570,1463
20240117,115500,14856353995,3575,3570,3575,3570,4613
20240117,115400,14839885060,3570,3580,3580,3570,3980
20240117,115300,14825660550,3575,3580,3585,3575,4759
20240117,115200,14808630825,3580,3580,3585,3575,20799
20240117,115100,14734148085,3575,3565,3585,3565,10105
20240117,115000,14698052200,3565,3565,3565,3560,2791
20240117,114900,14688108170,3565,3550,3565,3545,9186
20240117,114800,14655442150,3550,3555,3555,3545,8147
20240117,114700,14626513895,3550,3555,3555,3545,25282
20240117,114600,14536694240,3555,3560,3560,3555,3120
20240117,114500,14525598095,3555,3550,3560,3550,9806
20240117,114400,14490772670,3555,3555,3560,3550,10875
20240117,114300,14452147075,3555,3560,3560,3555,4267
20240117,114200,14436977455,3560,3565,3570,3555,16032
20240117,114100,14379883980,3565,3565,3570,3565,4942
20240117,114000,14362265695,3565,3560,3565,3560,7018
20240117,113900,14337274065,3560,3565,3565,3560,5176
20240117,113800,14318827790,3565,3560,3570,3560,6157
20240117,113700,14296884445,3560,3560,3575,3560,7684
20240117,113600,14269468855,3565,3570,3570,3555,10949
20240117,113500,14230462365,3570,3570,3570,3560,18608
20240117,113400,14164160680,3565,3570,3570,3565,9795
20240117,113300,14129212115,3565,3565,3570,3560,10148
20240117,113200,14092999920,3565,3570,3570,3560,10302
20240117,113100,14056271675,3570,3555,3575,3555,17842
20240117,113000,13992635720,3570,3570,3570,3550,29304
20240117,112900,13888467850,3570,3570,3575,3550,56065
20240117,112800,13688972240,3570,3570,3575,3570,6186
20240117,112700,13666887985,3570,3570,3575,3570,2306
20240117,112600,13658647535,3575,3575,3575,3570,18360
20240117,112500,13593099380,3575,3580,3580,3570,12274
20240117,112400,13549219180,3580,3585,3585,3575,4395
20240117,112300,13533483895,3585,3585,3595,3575,13775
20240117,112200,13484054675,3580,3590,3590,3580,11826
20240117,112100,13441705565,3590,3600,3600,3580,6665
20240117,112000,13417808240,3590,3600,3600,3585,4521
20240117,111900,13401580775,3590,3590,3600,3590,2362
20240117,111800,13393100885,3600,3590,3600,3590,1931
20240117,111700,13386168580,3595,3590,3600,3590,596
20240117,111600,13384027720,3590,3600,3605,3590,6170
20240117,111500,13361837530,3600,3600,3605,3595,5302
20240117,111400,13342750745,3600,3600,3605,3595,5740
20240117,111300,13322091900,3600,3600,3610,3595,9425
20240117,111200,13288139950,3600,3600,3600,3595,2322
20240117,111100,13279783595,3600,3595,3600,3595,5130
20240117,111000,13261332500,3595,3585,3595,3585,16022
20240117,110900,13203872460,3585,3580,3585,3580,10141
20240117,110800,13167550210,3580,3590,3590,3580,9497
20240117,110700,13133508590,3585,3595,3595,3585,3616
20240117,110600,13120539135,3595,3595,3595,3585,7115
20240117,110500,13095016130,3590,3590,3590,3590,877
20240117,110400,13091867700,3590,3595,3595,3590,608
20240117,110300,13089682650,3590,3590,3590,3585,1185
20240117,110200,13085428930,3590,3590,3595,3590,5540
20240117,110100,13065540135,3595,3595,3595,3590,5009
20240117,110000,13047534160,3600,3590,3600,3585,15390
20240117,105900,12992191290,3585,3595,3600,3585,8976
20240117,105800,12959976640,3595,3600,3605,3590,19120
20240117,105700,12891154100,3600,3610,3610,3600,9035
20240117,105600,12858594340,3610,3610,3610,3605,1602
20240117,105500,12852819000,3605,3610,3610,3605,5761
20240117,105400,12832037030,3610,3605,3610,3600,18458
20240117,105300,12765496400,3605,3610,3610,3605,4260
20240117,105200,12750128090,3610,3610,3620,3610,2593
20240117,105100,12740767310,3620,3605,3620,3605,8641
20240117,105000,12709535655,3605,3610,3610,3600,7897
20240117,104900,12681083085,3605,3615,3615,3605,5777
20240117,104800,12660240515,3610,3620,3620,3610,1696
20240117,104700,12654107110,3620,3615,3620,3615,3935
20240117,104600,12639863915,3620,3620,3620,3605,14012
20240117,104500,12589249010,3620,3615,3625,3615,18702
20240117,104400,12521563965,3615,3605,3615,3605,7652
20240117,104300,12493928350,3605,3600,3605,3600,2892
20240117,104200,12483516990,3600,3595,3600,3595,4810
20240117,104100,12466203185,3595,3605,3605,3595,7973
20240117,104000,12437501465,3600,3610,3610,3600,4320
20240117,103900,12421936610,3605,3600,3610,3600,2156
20240117,103800,12414169940,3600,3605,3610,3595,13321
20240117,103700,12366198290,3605,3605,3615,3605,14230
20240117,103600,12314869470,3610,3615,3615,3600,15581
20240117,103500,12258653880,3610,3610,3615,3605,4740
20240117,103400,12241560685,3610,3615,3615,3605,8732
20240117,103300,12210040015,3610,3615,3620,3610,7428
20240117,103200,12183209820,3615,3620,3625,3615,2609
20240117,103100,12173768700,3620,3615,3625,3610,17172
20240117,103000,12111617155,3615,3620,3620,3610,7470
20240117,102900,12084616480,3615,3615,3620,3615,6496
20240117,102800,12061117360,3620,3635,3635,3615,16115
20240117,102700,12002665615,3635,3635,3640,3635,17358
20240117,102600,11939569260,3635,3630,3635,3625,11867
20240117,102500,11896450155,3630,3625,3630,3620,14067
20240117,102400,11845427450,3625,3610,3625,3605,51644
20240117,102300,11658570450,3610,3590,3610,3590,33616
20240117,102200,11537492680,3590,3565,3590,3560,12591
20240117,102100,11492501740,3570,3560,3570,3555,23800
20240117,102000,11407851530,3560,3565,3565,3560,14432
20240117,101900,11356465295,3565,3555,3565,3555,8726
20240117,101800,11325398255,3560,3555,3560,3555,1863
20240117,101700,11318768335,3560,3560,3565,3560,2533
20240117,101600,11309750430,3565,3555,3570,3555,14304
20240117,101500,11258818855,3565,3560,3565,3555,20894
20240117,101400,11184487385,3565,3565,3565,3550,22562
20240117,101300,11104288325,3555,3560,3570,3555,46121
20240117,101200,10940186290,3560,3575,3575,3555,68503
20240117,101100,10696243105,3565,3570,3580,3560,30461
20240117,101000,10587487425,3575,3565,3585,3560,46812
20240117,100900,10420362535,3565,3565,3570,3555,40986
20240117,100800,10274364480,3565,3575,3580,3560,78384
20240117,100700,9994596605,3580,3580,3585,3575,38363
20240117,100600,9857269150,3585,3595,3600,3585,42580
20240117,100500,9704408875,3595,3595,3595,3590,15530
20240117,100400,9648587355,3595,3605,3605,3595,13934
20240117,100300,9598413640,3605,3600,3610,3590,42184
20240117,100200,9446825155,3595,3600,3600,3595,6794
20240117,100100,9422393330,3595,3595,3605,3590,6709
20240117,100000,9398262235,3600,3590,3605,3590,43324
20240117,095900,9242429595,3590,3600,3605,3590,74678
20240117,095800,8973900570,3600,3605,3610,3600,33432
20240117,095700,8853504020,3600,3595,3610,3595,30760
20240117,095600,8742736325,3600,3610,3610,3595,29717
20240117,095500,8635692545,3605,3610,3610,3600,12883
20240117,095400,8589213690,3610,3605,3610,3600,17220
20240117,095300,8527165425,3605,3595,3610,3595,25626
20240117,095200,8434874220,3590,3590,3600,3590,7445
20240117,095100,8408116820,3590,3595,3600,3590,16080
20240117,095000,8350354735,3590,3590,3605,3590,19879
20240117,094900,8278919835,3590,3600,3600,3590,13772
20240117,094800,8229427940,3595,3600,3610,3595,17652
20240117,094700,8165872885,3600,3605,3610,3600,26346
20240117,094600,8070941990,3610,3595,3615,3590,17480
20240117,094500,8007888660,3590,3590,3595,3585,46948
20240117,094400,7839435930,3590,3595,3600,3590,20045
20240117,094300,7767419600,3595,3595,3600,3590,29364
20240117,094200,7661867550,3600,3600,3605,3595,13885
20240117,094100,7611893490,3600,3605,3610,3595,46982
20240117,094000,7442664835,3610,3610,3610,3605,11556
20240117,093900,7400998485,3610,3620,3620,3605,29033
20240117,093800,7296162710,3620,3615,3625,3610,14255
20240117,093700,7244615640,3615,3615,3630,3610,30381
20240117,093600,7134520720,3610,3605,3630,3600,59791
20240117,093500,6918760735,3615,3605,3615,3600,33661
20240117,093400,6797520190,3605,3610,3620,3600,49107
20240117,093300,6620427300,3610,3630,3630,3605,15363
20240117,093200,6564853455,3625,3615,3635,3610,35352
20240117,093100,6436711360,3620,3620,3625,3595,34734
20240117,093000,6311322810,3610,3640,3650,3590,165832
20240117,092900,5712357320,3640,3635,3645,3630,15265
20240117,092800,5656828630,3635,3645,3645,3630,40991
20240117,092700,5507763560,3645,3670,3670,3645,23138
20240117,092600,5423313645,3670,3650,3670,3650,31310
20240117,092500,5308896955,3650,3645,3670,3640,34205
20240117,092400,5183895190,3640,3650,3655,3640,32395
20240117,092300,5065855520,3645,3655,3660,3635,74255
20240117,092200,4795038220,3655,3680,3685,3655,25230
20240117,092100,4702514405,3680,3675,3685,3660,19739
20240117,092000,4629987290,3675,3665,3680,3650,96506
20240117,091900,4276439775,3665,3695,3695,3665,62573
20240117,091800,4046235035,3695,3695,3705,3695,23021
20240117,091700,3961108920,3695,3695,3720,3690,30725
20240117,091600,3847430715,3695,3700,3710,3685,69071
20240117,091500,3592392675,3695,3715,3720,3690,57106
20240117,091400,3381006880,3720,3735,3735,3715,14089
20240117,091300,3328571040,3735,3705,3735,3705,28082
20240117,091200,3224098535,3705,3725,3725,3700,17678
20240117,091100,3158553545,3725,3725,3735,3710,15354
20240117,091000,3101462495,3725,3695,3740,3695,40317
20240117,090900,2951829215,3700,3710,3720,3690,122811
20240117,090800,2497075415,3715,3740,3745,3715,82273
20240117,090700,2190377390,3740,3750,3750,3740,19630
20240117,090600,2116921785,3750,3755,3760,3730,68243
20240117,090500,1861632770,3750,3770,3770,3750,91636
20240117,090400,1517058305,3770,3795,3795,3765,43239
20240117,090300,1353733260,3795,3790,3825,3780,52785
20240117,090200,1153193960,3785,3790,3810,3775,58824
20240117,090100,930032520,3800,3845,3845,3795,48441
20240117,090000,745138370,3845,3870,3870,3835,156755