stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,194000,19158125730,3850,3850,3850,3850,127636
20240116,193900,19158125730,3850,3850,3850,3850,0
20240116,193800,19158125730,3850,3850,3850,3850,0
20240116,193700,19158125730,3850,3850,3850,3850,0
20240116,193600,19158125730,3850,3850,3850,3850,0
20240116,193500,19158125730,3850,3850,3850,3850,0
20240116,193400,19158125730,3850,3850,3850,3850,0
20240116,193300,19158125730,3850,3850,3850,3850,0
20240116,193200,19158125730,3850,3850,3850,3850,0
20240116,193100,19158125730,3850,3850,3850,3850,0
20240116,193000,19158125730,3850,3850,3850,3850,0
20240116,192900,19158125730,3850,3850,3850,3850,0
20240116,192800,19158125730,3850,3850,3850,3850,0
20240116,192700,19158125730,3850,3850,3850,3850,0
20240116,192600,19158125730,3850,3850,3850,3850,0
20240116,192500,19158125730,3850,3850,3850,3850,0
20240116,192400,19158125730,3850,3850,3850,3850,0
20240116,192300,19158125730,3850,3850,3850,3850,0
20240116,192200,19158125730,3850,3850,3850,3850,0
20240116,192100,19158125730,3850,3850,3850,3850,0
20240116,192000,19158125730,3850,3850,3850,3850,0
20240116,191900,19158125730,3850,3850,3850,3850,0
20240116,191800,19158125730,3850,3850,3850,3850,0
20240116,191700,19158125730,3850,3850,3850,3850,0
20240116,191600,19158125730,3850,3850,3850,3850,0
20240116,191500,19158125730,3850,3850,3850,3850,0
20240116,191400,19158125730,3850,3850,3850,3850,0
20240116,191300,19158125730,3850,3850,3850,3850,0
20240116,191200,19158125730,3850,3850,3850,3850,0
20240116,191100,19158125730,3850,3850,3850,3850,0
20240116,191000,19158125730,3850,3850,3850,3850,127636
20240116,190900,19158125730,3850,3850,3850,3850,0
20240116,190800,19158125730,3850,3850,3850,3850,0
20240116,190700,19158125730,3850,3850,3850,3850,0
20240116,190600,19158125730,3850,3850,3850,3850,0
20240116,190500,19158125730,3850,3850,3850,3850,0
20240116,190400,19158125730,3850,3850,3850,3850,0
20240116,190300,19158125730,3850,3850,3850,3850,0
20240116,190200,19158125730,3850,3850,3850,3850,0
20240116,190100,19158125730,3850,3850,3850,3850,0
20240116,190000,19158125730,3850,3850,3850,3850,0
20240116,185900,19158125730,3850,3850,3850,3850,0
20240116,185800,19158125730,3850,3850,3850,3850,0
20240116,185700,19158125730,3850,3850,3850,3850,0
20240116,185600,19158125730,3850,3850,3850,3850,0
20240116,185500,19158125730,3850,3850,3850,3850,0
20240116,185400,19158125730,3850,3850,3850,3850,0
20240116,185300,19158125730,3850,3850,3850,3850,0
20240116,185200,19158125730,3850,3850,3850,3850,0
20240116,185100,19158125730,3850,3850,3850,3850,0
20240116,185000,19158125730,3850,3850,3850,3850,0
20240116,184900,19158125730,3850,3850,3850,3850,0
20240116,184800,19158125730,3850,3850,3850,3850,0
20240116,184700,19158125730,3850,3850,3850,3850,0
20240116,184600,19158125730,3850,3850,3850,3850,0
20240116,184500,19158125730,3850,3850,3850,3850,0
20240116,184400,19158125730,3850,3850,3850,3850,0
20240116,184300,19158125730,3850,3850,3850,3850,0
20240116,184200,19158125730,3850,3850,3850,3850,0
20240116,184100,19158125730,3850,3850,3850,3850,0
20240116,184000,19158125730,3850,3850,3850,3850,127636
20240116,183900,19158125730,3850,3850,3850,3850,0
20240116,183800,19158125730,3850,3850,3850,3850,0
20240116,183700,19158125730,3850,3850,3850,3850,0
20240116,183600,19158125730,3850,3850,3850,3850,0
20240116,183500,19158125730,3850,3850,3850,3850,0
20240116,183400,19158125730,3850,3850,3850,3850,0
20240116,183300,19158125730,3850,3850,3850,3850,0
20240116,183200,19158125730,3850,3850,3850,3850,0
20240116,183100,19158125730,3850,3850,3850,3850,0
20240116,183000,19158125730,3850,3850,3850,3850,0
20240116,182900,19158125730,3850,3850,3850,3850,0
20240116,182800,19158125730,3850,3850,3850,3850,0
20240116,182700,19158125730,3850,3850,3850,3850,0
20240116,182600,19158125730,3850,3850,3850,3850,0
20240116,182500,19158125730,3850,3850,3850,3850,0
20240116,182400,19158125730,3850,3850,3850,3850,0
20240116,182300,19158125730,3850,3850,3850,3850,0
20240116,182200,19158125730,3850,3850,3850,3850,0
20240116,182100,19158125730,3850,3850,3850,3850,0
20240116,182000,19158125730,3850,3850,3850,3850,0
20240116,181900,19158125730,3850,3850,3850,3850,0
20240116,181800,19158125730,3850,3850,3850,3850,0
20240116,181700,19158125730,3850,3850,3850,3850,0
20240116,181600,19158125730,3850,3850,3850,3850,0
20240116,181500,19158125730,3850,3850,3850,3850,0
20240116,181400,19158125730,3850,3850,3850,3850,0
20240116,181300,19158125730,3850,3850,3850,3850,0
20240116,181200,19158125730,3850,3850,3850,3850,0
20240116,181100,19158125730,3850,3850,3850,3850,0
20240116,181000,19158125730,3850,3850,3850,3850,127636
20240116,180900,19158125730,3850,3850,3850,3850,0
20240116,180800,19158125730,3850,3850,3850,3850,0
20240116,180700,19158125730,3850,3850,3850,3850,0
20240116,180600,19158125730,3850,3850,3850,3850,0
20240116,180500,19158125730,3850,3850,3850,3850,0
20240116,180400,19158125730,3850,3850,3850,3850,0
20240116,180300,19158125730,3850,3850,3850,3850,0
20240116,180200,19158125730,3850,3850,3850,3850,0
20240116,180100,19158125730,3850,3850,3850,3850,0
20240116,180000,19158125730,3850,3850,3850,3850,0
20240116,175900,19158125730,3850,3850,3850,3850,0
20240116,175800,19158125730,3850,3850,3850,3850,0
20240116,175700,19158125730,3850,3850,3850,3850,0
20240116,175600,19158125730,3850,3850,3850,3850,0
20240116,175500,19158125730,3850,3850,3850,3850,0
20240116,175400,19158125730,3850,3850,3850,3850,0
20240116,175300,19158125730,3850,3850,3850,3850,0
20240116,175200,19158125730,3850,3850,3850,3850,0
20240116,175100,19158125730,3850,3850,3850,3850,0
20240116,175000,19158125730,3850,3850,3850,3850,0
20240116,174900,19158125730,3850,3850,3850,3850,0
20240116,174800,19158125730,3850,3850,3850,3850,0
20240116,174700,19158125730,3850,3850,3850,3850,0
20240116,174600,19158125730,3850,3850,3850,3850,0
20240116,174500,19158125730,3850,3850,3850,3850,0
20240116,174400,19158125730,3850,3850,3850,3850,0
20240116,174300,19158125730,3850,3850,3850,3850,0
20240116,174200,19158125730,3850,3850,3850,3850,0
20240116,174100,19158125730,3850,3850,3850,3850,0
20240116,174000,19158125730,3850,3850,3850,3850,127636
20240116,173900,19158125730,3850,3850,3850,3850,0
20240116,173800,19158125730,3850,3850,3850,3850,0
20240116,173700,19158125730,3850,3850,3850,3850,0
20240116,173600,19158125730,3850,3850,3850,3850,0
20240116,173500,19158125730,3850,3850,3850,3850,0
20240116,173400,19158125730,3850,3850,3850,3850,0
20240116,173300,19158125730,3850,3850,3850,3850,0
20240116,173200,19158125730,3850,3850,3850,3850,0
20240116,173100,19158125730,3850,3850,3850,3850,0
20240116,173000,19158125730,3850,3850,3850,3850,0
20240116,172900,19158125730,3850,3850,3850,3850,0
20240116,172800,19158125730,3850,3850,3850,3850,0
20240116,172700,19158125730,3850,3850,3850,3850,0
20240116,172600,19158125730,3850,3850,3850,3850,0
20240116,172500,19158125730,3850,3850,3850,3850,0
20240116,172400,19158125730,3850,3850,3850,3850,0
20240116,172300,19158125730,3850,3850,3850,3850,0
20240116,172200,19158125730,3850,3850,3850,3850,0
20240116,172100,19158125730,3850,3850,3850,3850,0
20240116,172000,19158125730,3850,3850,3850,3850,0
20240116,171900,19158125730,3850,3850,3850,3850,0
20240116,171800,19158125730,3850,3850,3850,3850,0
20240116,171700,19158125730,3850,3850,3850,3850,0
20240116,171600,19158125730,3850,3850,3850,3850,0
20240116,171500,19158125730,3850,3850,3850,3850,0
20240116,171400,19158125730,3850,3850,3850,3850,0
20240116,171300,19158125730,3850,3850,3850,3850,0
20240116,171200,19158125730,3850,3850,3850,3850,0
20240116,171100,19158125730,3850,3850,3850,3850,0
20240116,171000,19158125730,3850,3850,3850,3850,127636
20240116,170900,19158125730,3850,3850,3850,3850,0
20240116,170800,19158125730,3850,3850,3850,3850,0
20240116,170700,19158125730,3850,3850,3850,3850,0
20240116,170600,19158125730,3850,3850,3850,3850,0
20240116,170500,19158125730,3850,3850,3850,3850,0
20240116,170400,19158125730,3850,3850,3850,3850,0
20240116,170300,19158125730,3850,3850,3850,3850,0
20240116,170200,19158125730,3850,3850,3850,3850,0
20240116,170100,19158125730,3850,3850,3850,3850,0
20240116,170000,19158125730,3850,3850,3850,3850,0
20240116,165900,19158125730,3850,3850,3850,3850,0
20240116,165800,19158125730,3850,3850,3850,3850,0
20240116,165700,19158125730,3850,3850,3850,3850,0
20240116,165600,19158125730,3850,3850,3850,3850,0
20240116,165500,19158125730,3850,3850,3850,3850,0
20240116,165400,19158125730,3850,3850,3850,3850,0
20240116,165300,19158125730,3850,3850,3850,3850,0
20240116,165200,19158125730,3850,3850,3850,3850,0
20240116,165100,19158125730,3850,3850,3850,3850,0
20240116,165000,19158125730,3850,3850,3850,3850,0
20240116,164900,19158125730,3850,3850,3850,3850,0
20240116,164800,19158125730,3850,3850,3850,3850,0
20240116,164700,19158125730,3850,3850,3850,3850,0
20240116,164600,19158125730,3850,3850,3850,3850,0
20240116,164500,19158125730,3850,3850,3850,3850,0
20240116,164400,19158125730,3850,3850,3850,3850,0
20240116,164300,19158125730,3850,3850,3850,3850,0
20240116,164200,19158125730,3850,3850,3850,3850,0
20240116,164100,19158125730,3850,3850,3850,3850,0
20240116,164000,19158125730,3850,3850,3850,3850,127636
20240116,163900,19158125730,3850,3850,3850,3850,0
20240116,163800,19158125730,3850,3850,3850,3850,0
20240116,163700,19158125730,3850,3850,3850,3850,0
20240116,163600,19158125730,3850,3850,3850,3850,0
20240116,163500,19158125730,3850,3850,3850,3850,0
20240116,163400,19158125730,3850,3850,3850,3850,0
20240116,163300,19158125730,3850,3850,3850,3850,0
20240116,163200,19158125730,3850,3850,3850,3850,0
20240116,163100,19158125730,3850,3850,3850,3850,0
20240116,163000,19158125730,3850,3850,3850,3850,0
20240116,162900,19158125730,3850,3850,3850,3850,0
20240116,162800,19158125730,3850,3850,3850,3850,0
20240116,162700,19158125730,3850,3850,3850,3850,0
20240116,162600,19158125730,3850,3850,3850,3850,0
20240116,162500,19158125730,3850,3850,3850,3850,0
20240116,162400,19158125730,3850,3850,3850,3850,0
20240116,162300,19158125730,3850,3850,3850,3850,0
20240116,162200,19158125730,3850,3850,3850,3850,0
20240116,162100,19158125730,3850,3850,3850,3850,0
20240116,162000,19158125730,3850,3850,3850,3850,0
20240116,161900,19158125730,3850,3850,3850,3850,0
20240116,161800,19158125730,3850,3850,3850,3850,0
20240116,161700,19158125730,3850,3850,3850,3850,0
20240116,161600,19158125730,3850,3850,3850,3850,0
20240116,161500,19158125730,3850,3850,3850,3850,0
20240116,161400,19158125730,3850,3850,3850,3850,0
20240116,161300,19158125730,3850,3850,3850,3850,0
20240116,161200,19158125730,3850,3850,3850,3850,0
20240116,161100,19158125730,3850,3850,3850,3850,0
20240116,161000,19158125730,3850,3850,3850,3850,127636
20240116,160900,19158125730,3850,3850,3850,3850,0
20240116,160800,19158125730,3850,3850,3850,3850,0
20240116,160700,19158125730,3850,3850,3850,3850,0
20240116,160600,19158125730,3850,3850,3850,3850,0
20240116,160500,19158125730,3850,3850,3850,3850,0
20240116,160400,19158125730,3850,3850,3850,3850,0
20240116,160300,19158125730,3850,3850,3850,3850,0
20240116,160200,19158125730,3850,3850,3850,3850,0
20240116,160100,19158125730,3850,3850,3850,3850,0
20240116,160000,19158125730,3850,3850,3850,3850,0
20240116,155900,19158125730,3850,3850,3850,3850,0
20240116,155800,19158125730,3850,3850,3850,3850,0
20240116,155700,19158125730,3850,3850,3850,3850,0
20240116,155600,19158125730,3850,3850,3850,3850,0
20240116,155500,19158125730,3850,3850,3850,3850,0
20240116,155400,19158125730,3850,3850,3850,3850,0
20240116,155300,19158125730,3850,3850,3850,3850,0
20240116,155200,19158125730,3850,3850,3850,3850,0
20240116,155100,19158125730,3850,3850,3850,3850,0
20240116,155000,19158125730,3850,3850,3850,3850,0
20240116,154900,19158125730,3850,3850,3850,3850,0
20240116,154800,19158125730,3850,3850,3850,3850,0
20240116,154700,19158125730,3850,3850,3850,3850,0
20240116,154600,19158125730,3850,3850,3850,3850,0
20240116,154500,19158125730,3850,3850,3850,3850,0
20240116,154400,19158125730,3850,3850,3850,3850,0
20240116,154300,19158125730,3850,3850,3850,3850,0
20240116,154200,19158125730,3850,3850,3850,3850,0
20240116,154100,19158125730,3850,3850,3850,3850,0
20240116,154000,19158125730,3850,3850,3850,3850,127636
20240116,153900,19158125730,3850,3850,3850,3850,0
20240116,153800,19158125730,3850,3850,3850,3850,0
20240116,153700,19158125730,3850,3850,3850,3850,0
20240116,153600,19158125730,3850,3850,3850,3850,0
20240116,153500,19158125730,3850,3850,3850,3850,0
20240116,153400,19158125730,3850,3850,3850,3850,0
20240116,153300,19158125730,3850,3850,3850,3850,0
20240116,153200,19158125730,3850,3850,3850,3850,0
20240116,153100,19158125730,3850,3850,3850,3850,0
20240116,153000,19158125730,3850,3850,3850,3850,127636
20240116,152900,18666727130,3855,3855,3855,3855,0
20240116,152800,18666727130,3855,3855,3855,3855,0
20240116,152700,18666727130,3855,3855,3855,3855,0
20240116,152600,18666727130,3855,3855,3855,3855,0
20240116,152500,18666727130,3855,3855,3855,3855,0
20240116,152400,18666727130,3855,3855,3855,3855,0
20240116,152300,18666727130,3855,3855,3855,3855,0
20240116,152200,18666727130,3855,3855,3855,3855,0
20240116,152100,18666727130,3855,3855,3855,3855,0
20240116,152000,18666727130,3855,3855,3855,3855,0
20240116,151900,18666727130,3855,3840,3860,3835,39951
20240116,151800,18513092030,3840,3825,3840,3825,25007
20240116,151700,18417271150,3830,3825,3830,3825,8910
20240116,151600,18383161310,3830,3825,3830,3820,9840
20240116,151500,18345520400,3825,3820,3825,3820,5435
20240116,151400,18324747835,3820,3810,3820,3805,15229
20240116,151300,18266680210,3810,3810,3820,3810,7774
20240116,151200,18237046615,3810,3815,3825,3810,4367
20240116,151100,18220389090,3815,3825,3830,3805,14307
20240116,151000,18165846755,3830,3830,3835,3810,12976
20240116,150900,18116215180,3830,3825,3835,3825,11624
20240116,150800,18071663350,3830,3815,3835,3805,34678
20240116,150700,17939134970,3810,3810,3820,3810,4466
20240116,150600,17922118095,3810,3800,3820,3795,23022
20240116,150500,17834559905,3800,3805,3810,3800,9483
20240116,150400,17798508560,3810,3805,3810,3800,5077
20240116,150300,17779194060,3805,3800,3805,3800,9658
20240116,150200,17742486020,3810,3805,3810,3800,5315
20240116,150100,17722263775,3805,3810,3810,3805,4367
20240116,150000,17705638970,3810,3800,3810,3795,5396
20240116,145900,17685115630,3800,3805,3810,3800,1967
20240116,145800,17677638200,3800,3810,3810,3790,9229
20240116,145700,17642571455,3795,3810,3810,3790,15848
20240116,145600,17582306435,3815,3815,3820,3810,7335
20240116,145500,17554336215,3815,3825,3825,3810,7699
20240116,145400,17524961755,3825,3830,3830,3820,5495
20240116,145300,17503948395,3830,3825,3840,3820,4875
20240116,145200,17485272415,3840,3820,3845,3800,21639
20240116,145100,17402331845,3820,3795,3830,3780,50118
20240116,145000,17211594815,3795,3775,3795,3770,31153
20240116,144900,17093908950,3775,3780,3785,3770,15653
20240116,144800,17034774215,3780,3785,3785,3775,25369
20240116,144700,16938906220,3785,3795,3800,3780,47449
20240116,144600,16759106905,3800,3805,3810,3795,79860
20240116,144500,16455498625,3805,3810,3815,3805,5552
20240116,144400,16434350190,3810,3805,3815,3805,5270
20240116,144300,16414272245,3815,3810,3815,3805,8432
20240116,144200,16382149855,3805,3810,3810,3805,4537
20240116,144100,16364880385,3810,3810,3815,3805,4061
20240116,144000,16349408960,3810,3810,3815,3805,7786
20240116,143900,16319759035,3810,3815,3815,3810,10718
20240116,143800,16278919545,3815,3815,3815,3810,1848
20240116,143700,16271873620,3815,3810,3815,3810,1719
20240116,143600,16265321390,3810,3815,3815,3810,10699
20240116,143500,16224555760,3815,3820,3820,3815,3683
20240116,143400,16210492510,3820,3815,3820,3815,4551
20240116,143300,16193130440,3810,3820,3820,3810,13060
20240116,143200,16143347585,3820,3815,3820,3815,4365
20240116,143100,16126693880,3815,3815,3820,3815,3933
20240116,143000,16111688560,3820,3820,3825,3815,9215
20240116,142900,16076511930,3820,3820,3825,3815,6623
20240116,142800,16051216000,3815,3820,3820,3815,11158
20240116,142700,16008638535,3820,3830,3835,3820,13058
20240116,142600,15958725110,3825,3825,3830,3825,1214
20240116,142500,15954081555,3830,3830,3835,3825,3734
20240116,142400,15939780150,3830,3835,3835,3830,1036
20240116,142300,15935811345,3835,3830,3835,3830,1707
20240116,142200,15929271320,3830,3830,3835,3830,7167
20240116,142100,15901805440,3830,3840,3845,3830,3242
20240116,142000,15889362775,3840,3855,3855,3840,15
20240116,141900,15889305145,3835,3865,3865,3835,2511
20240116,141800,15879675150,3830,3860,3870,3830,22270
20240116,141700,15793983520,3860,3870,3870,3855,1673
20240116,141600,15787533395,3855,3860,3875,3855,1403
20240116,141500,15782117575,3860,3880,3885,3860,8426
20240116,141400,15749411220,3880,3840,3885,3840,24059
20240116,141300,15656356440,3840,3835,3840,3835,5276
20240116,141200,15636103020,3835,3840,3845,3835,10030
20240116,141100,15597593220,3840,3850,3850,3840,2559
20240116,141000,15587755360,3845,3850,3850,3845,842
20240116,140900,15584516730,3850,3850,3855,3850,1898
20240116,140800,15577209320,3855,3860,3860,3850,3782
20240116,140700,15562625920,3860,3855,3870,3855,429
20240116,140600,15560971600,3855,3870,3870,3855,2351
20240116,140500,15551891955,3870,3870,3875,3860,2544
20240116,140400,15542066780,3875,3875,3875,3860,5029
20240116,140300,15522620670,3870,3885,3885,3860,12536
20240116,140200,15473975220,3885,3880,3890,3870,17463
20240116,140100,15406222370,3880,3855,3890,3855,33424
20240116,140000,15276559350,3855,3815,3855,3815,21431
20240116,135900,15194228710,3815,3820,3820,3815,10098
20240116,135800,15155668515,3815,3810,3820,3810,5500
20240116,135700,15134698265,3815,3820,3820,3810,11741
20240116,135600,15089929865,3815,3820,3825,3805,39406
20240116,135500,14939742535,3820,3815,3820,3810,4871
20240116,135400,14921170165,3810,3815,3820,3810,12168
20240116,135300,14874769925,3815,3825,3825,3815,40028
20240116,135200,14721963020,3825,3820,3825,3820,1657
20240116,135100,14715629465,3820,3830,3830,3820,24175
20240116,135000,14623157555,3835,3830,3835,3830,7098
20240116,134900,14595972045,3830,3830,3830,3830,3137
20240116,134800,14583957335,3835,3835,3840,3830,3436
20240116,134700,14570777625,3835,3840,3840,3830,5355
20240116,134600,14550261070,3835,3835,3840,3835,1480
20240116,134500,14544585265,3835,3840,3840,3830,1529
20240116,134400,14538721010,3835,3835,3835,3825,7450
20240116,134300,14510182340,3830,3830,3840,3830,5776
20240116,134200,14488059965,3830,3825,3830,3820,4643
20240116,134100,14470296085,3825,3830,3830,3820,8821
20240116,134000,14436550970,3830,3845,3845,3825,44783
20240116,133900,14264996960,3845,3840,3845,3840,3283
20240116,133800,14252376280,3840,3845,3845,3840,1508
20240116,133700,14246579555,3840,3840,3845,3840,2391
20240116,133600,14237397965,3840,3840,3845,3840,13497
20240116,133500,14185564410,3840,3845,3845,3840,4505
20240116,133400,14168246825,3845,3850,3855,3845,7982
20240116,133300,14137550245,3855,3850,3865,3850,2147
20240116,133200,14129268880,3855,3850,3855,3845,11124
20240116,133100,14086480525,3865,3850,3865,3850,2916
20240116,133000,14075250850,3850,3865,3865,3850,5561
20240116,132900,14053811515,3870,3870,3870,3865,1509
20240116,132800,14047974190,3870,3865,3870,3865,573
20240116,132700,14045759395,3865,3865,3870,3860,349
20240116,132600,14044411580,3865,3860,3865,3860,1538
20240116,132500,14038473900,3870,3855,3870,3850,5170
20240116,132400,14018500355,3850,3850,3855,3845,875
20240116,132300,14015130345,3850,3850,3850,3850,360
20240116,132200,14013744345,3850,3855,3855,3845,10587
20240116,132100,13973011045,3850,3850,3850,3850,2868
20240116,132000,13961969245,3855,3855,3855,3855,527
20240116,131900,13959937660,3855,3855,3860,3855,589
20240116,131800,13957667055,3860,3860,3860,3845,2220
20240116,131700,13949113455,3860,3850,3860,3845,6148
20240116,131600,13925459740,3850,3860,3860,3850,2639
20240116,131500,13915290730,3860,3860,3860,3850,4092
20240116,131400,13899526780,3860,3850,3860,3850,2007
20240116,131300,13891791615,3850,3855,3860,3850,19272
20240116,131200,13817527785,3855,3870,3870,3855,12957
20240116,131100,13767494355,3865,3865,3870,3865,3736
20240116,131000,13753051165,3870,3865,3870,3865,4563
20240116,130900,13735414825,3865,3875,3875,3865,3850
20240116,130800,13720516710,3875,3875,3875,3870,470
20240116,130700,13718695470,3875,3875,3875,3870,2057
20240116,130600,13710728710,3875,3875,3875,3870,2515
20240116,130500,13700988535,3875,3875,3880,3875,1242
20240116,130400,13696175110,3875,3880,3880,3875,675
20240116,130300,13693559230,3875,3885,3885,3875,5565
20240116,130200,13671984130,3885,3900,3900,3885,4005
20240116,130100,13656400450,3895,3895,3900,3890,3655
20240116,130000,13642159985,3890,3885,3890,3885,1146
20240116,125900,13637703345,3890,3885,3890,3885,1476
20240116,125800,13631964525,3890,3885,3890,3875,4501
20240116,125700,13614467580,3885,3870,3890,3870,2475
20240116,125600,13604856995,3875,3870,3880,3870,2433
20240116,125500,13595438030,3870,3880,3880,3870,719
20240116,125400,13592653620,3880,3875,3880,3870,1514
20240116,125300,13586788380,3875,3880,3880,3875,1318
20240116,125200,13581677995,3880,3890,3890,3880,1521
20240116,125100,13575773480,3890,3885,3890,3885,3745
20240116,125000,13561207415,3885,3875,3890,3875,4430
20240116,124900,13544011845,3870,3865,3870,3865,1160
20240116,124800,13539523245,3865,3870,3870,3860,1678
20240116,124700,13533039170,3855,3860,3870,3855,1024
20240116,124600,13529086530,3855,3860,3860,3855,4488
20240116,124500,13511762995,3860,3870,3870,3860,3182
20240116,124400,13499449825,3870,3850,3870,3850,4840
20240116,124300,13480749425,3855,3850,3855,3850,325
20240116,124200,13479497320,3850,3845,3855,3845,1476
20240116,124100,13473814665,3845,3850,3850,3845,2102
20240116,124000,13465731455,3845,3845,3855,3845,1804
20240116,123900,13458793910,3845,3850,3850,3845,8369
20240116,123800,13426579145,3850,3850,3855,3850,2776
20240116,123700,13415885960,3855,3855,3855,3850,4813
20240116,123600,13397349270,3855,3850,3855,3850,2273
20240116,123500,13388591020,3855,3855,3865,3850,9320
20240116,123400,13352697525,3855,3855,3865,3855,1866
20240116,123300,13345504085,3855,3865,3865,3855,5605
20240116,123200,13323890855,3860,3860,3865,3860,5423
20240116,123100,13302946055,3865,3865,3870,3865,865
20240116,123000,13299602550,3860,3870,3870,3855,2254
20240116,122900,13290900305,3870,3870,3885,3855,9599
20240116,122800,13253845075,3870,3865,3870,3865,15779
20240116,122700,13192797265,3865,3880,3880,3865,26339
20240116,122600,13090791320,3880,3880,3885,3880,3234
20240116,122500,13078242345,3880,3885,3885,3875,5183
20240116,122400,13058131665,3890,3890,3890,3880,167
20240116,122300,13057482685,3885,3885,3890,3880,249
20240116,122200,13056515550,3885,3880,3890,3880,1643
20240116,122100,13050140620,3880,3885,3890,3880,4523
20240116,122000,13032580535,3885,3885,3885,3880,1853
20240116,121900,13025386745,3885,3890,3900,3880,2803
20240116,121800,13014493975,3900,3885,3900,3880,2079
20240116,121700,13006405130,3905,3885,3905,3875,31086
20240116,121600,12885253590,3875,3880,3890,3875,11275
20240116,121500,12841486400,3875,3885,3885,3875,3547
20240116,121400,12827737705,3885,3885,3890,3880,3814
20240116,121300,12812919310,3875,3870,3890,3870,11759
20240116,121200,12767264570,3870,3850,3870,3850,5592
20240116,121100,12745673440,3855,3855,3855,3850,1721
20240116,121000,12739041820,3855,3855,3855,3850,1243
20240116,120900,12734254260,3860,3845,3860,3845,4985
20240116,120800,12715048735,3845,3850,3850,3845,1194
20240116,120700,12710457670,3850,3850,3850,3845,1912
20240116,120600,12703100715,3850,3845,3850,3840,2012
20240116,120500,12695360625,3845,3840,3850,3840,1647
20240116,120400,12689033235,3840,3840,3845,3840,1337
20240116,120300,12683897805,3840,3845,3845,3840,2256
20240116,120200,12675230300,3845,3845,3850,3845,1320
20240116,120100,12670154890,3845,3850,3850,3840,2584
20240116,120000,12660226135,3850,3845,3850,3840,2339
20240116,115900,12651232190,3845,3840,3845,3835,4150
20240116,115800,12635296710,3840,3840,3845,3840,6297
20240116,115700,12611107810,3840,3835,3845,3835,3826
20240116,115600,12596416055,3835,3835,3840,3830,5642
20240116,115500,12574784255,3835,3840,3840,3835,2215
20240116,115400,12566288840,3830,3840,3840,3830,3240
20240116,115300,12553875200,3830,3840,3840,3830,9467
20240116,115200,12517576680,3840,3840,3845,3840,4251
20240116,115100,12501252820,3840,3850,3850,3840,1395
20240116,115000,12495885065,3850,3845,3850,3835,5264
20240116,114900,12475674700,3850,3845,3855,3840,5098
20240116,114800,12456072265,3845,3860,3860,3840,5785
20240116,114700,12433830025,3850,3860,3860,3845,1382
20240116,114600,12428507785,3850,3845,3860,3835,24044
20240116,114500,12336180165,3845,3860,3860,3845,3504
20240116,114400,12322695360,3860,3855,3860,3845,4086
20240116,114300,12306949030,3855,3845,3855,3845,476
20240116,114200,12305115470,3855,3845,3855,3840,9401
20240116,114100,12268953990,3845,3855,3855,3845,9985
20240116,114000,12230514530,3850,3850,3855,3850,5483
20240116,113900,12209398925,3850,3860,3860,3850,4288
20240116,113800,12192866520,3860,3865,3865,3860,616
20240116,113700,12190487460,3850,3850,3865,3850,10642
20240116,113600,12149508070,3850,3855,3860,3850,26854
20240116,113500,12046101375,3860,3860,3860,3850,6881
20240116,113400,12019587485,3860,3865,3865,3850,7848
20240116,113300,11989322735,3860,3880,3880,3860,27243
20240116,113200,11884039005,3875,3870,3880,3870,4311
20240116,113100,11867345770,3870,3875,3875,3865,3944
20240116,113000,11852078060,3875,3870,3880,3870,5174
20240116,112900,11832053785,3870,3885,3885,3870,1813
20240116,112800,11825029985,3885,3875,3885,3870,5972
20240116,112700,11801882975,3875,3880,3880,3875,3145
20240116,112600,11789695075,3880,3880,3880,3875,1478
20240116,112500,11783963690,3880,3880,3885,3875,3341
20240116,112400,11771002495,3880,3895,3895,3880,5581
20240116,112300,11749344375,3895,3895,3895,3880,2261
20240116,112200,11740560120,3880,3885,3905,3880,2079
20240116,112100,11732484325,3885,3905,3910,3875,45625
20240116,112000,11554947005,3905,3905,3905,3900,1978
20240116,111900,11547224460,3905,3910,3910,3900,7318
20240116,111800,11518663540,3910,3910,3910,3905,4906
20240116,111700,11499498070,3910,3915,3915,3910,2202
20240116,111600,11490886695,3915,3910,3915,3905,2771
20240116,111500,11480051010,3915,3920,3920,3905,4897
20240116,111400,11460913575,3920,3915,3920,3910,1980
20240116,111300,11453167850,3915,3920,3920,3915,3113
20240116,111200,11440978060,3920,3920,3925,3915,3218
20240116,111100,11428361535,3925,3925,3925,3920,2288
20240116,111000,11419392315,3930,3920,3930,3920,3166
20240116,110900,11406965340,3920,3935,3935,3915,11442
20240116,110800,11362061480,3930,3925,3930,3920,6517
20240116,110700,11336473285,3925,3915,3925,3915,16724
20240116,110600,11270900975,3915,3905,3915,3905,11024
20240116,110500,11227813975,3905,3895,3905,3895,6237
20240116,110400,11203486995,3895,3890,3895,3890,1381
20240116,110300,11198113605,3890,3900,3900,3890,948
20240116,110200,11194422060,3900,3895,3900,3890,3053
20240116,110100,11182532435,3895,3895,3895,3890,1679
20240116,110000,11176000515,3895,3895,3895,3885,3908
20240116,105900,11160799700,3885,3890,3895,3885,3888
20240116,105800,11145677480,3885,3880,3885,3880,3620
20240116,105700,11131618450,3885,3885,3885,3880,5540
20240116,105600,11110121425,3885,3885,3890,3880,2857
20240116,105500,11099023400,3890,3890,3890,3885,848
20240116,105400,11095728460,3890,3885,3890,3885,2311
20240116,105300,11086749880,3890,3885,3890,3885,2442
20240116,105200,11077256365,3890,3890,3890,3885,3527
20240116,105100,11063553890,3895,3885,3895,3885,5173
20240116,105000,11043432435,3885,3895,3895,3885,2559
20240116,104900,11033481225,3895,3885,3895,3885,3537
20240116,104800,11019723895,3885,3890,3895,3885,7546
20240116,104700,10990389815,3885,3885,3890,3880,4776
20240116,104600,10971838945,3885,3885,3890,3885,5348
20240116,104500,10951051505,3885,3890,3890,3885,1486
20240116,104400,10945273440,3885,3900,3905,3880,13108
20240116,104300,10894264360,3900,3905,3910,3890,12574
20240116,104200,10845172300,3905,3890,3910,3890,35541
20240116,104100,10706428295,3890,3885,3895,3880,7045
20240116,104000,10679039050,3885,3900,3900,3865,6842
20240116,103900,10652440650,3900,3865,3900,3860,18469
20240116,103800,10580777665,3860,3855,3860,3855,3558
20240116,103700,10567051950,3860,3850,3860,3850,7884
20240116,103600,10536669580,3850,3845,3855,3840,1378
20240116,103500,10531369895,3845,3855,3860,3845,7019
20240116,103400,10504332205,3850,3850,3860,3835,7920
20240116,103300,10473869150,3845,3840,3860,3840,9288
20240116,103200,10438149025,3840,3835,3850,3835,4781
20240116,103100,10419790270,3835,3840,3850,3835,8637
20240116,103000,10386638440,3840,3850,3850,3835,11699
20240116,102900,10341714490,3845,3855,3865,3840,12357
20240116,102800,10294180640,3865,3855,3865,3850,4186
20240116,102700,10278028865,3860,3865,3865,3850,8283
20240116,102600,10246112420,3865,3860,3865,3855,3424
20240116,102500,10232894315,3860,3855,3865,3850,673
20240116,102400,10230296350,3850,3860,3865,3850,5084
20240116,102300,10210683690,3860,3855,3860,3855,4559
20240116,102200,10193093370,3860,3855,3860,3850,11182
20240116,102100,10150021975,3855,3880,3880,3855,2382
20240116,102000,10140836085,3880,3880,3890,3855,15886
20240116,101900,10079477395,3880,3870,3890,3870,8383
20240116,101800,10046947400,3880,3865,3880,3860,9257
20240116,101700,10011119565,3865,3875,3890,3865,9993
20240116,101600,9972426185,3890,3890,3895,3880,23054
20240116,101500,9882813030,3895,3885,3895,3880,8844
20240116,101400,9848387995,3885,3895,3900,3870,30329
20240116,101300,9730484835,3900,3895,3900,3890,11641
20240116,101200,9685165545,3895,3875,3895,3870,19501
20240116,101100,9609384215,3875,3850,3875,3845,29723
20240116,101000,9494644670,3850,3835,3850,3835,19912
20240116,100900,9418250970,3835,3835,3840,3830,14790
20240116,100800,9361525030,3835,3815,3835,3810,16940
20240116,100700,9296772095,3815,3815,3820,3810,34003
20240116,100600,9167107260,3815,3815,3825,3810,13360
20240116,100500,9116144425,3815,3820,3830,3815,18185
20240116,100400,9046707430,3825,3820,3825,3815,21974
20240116,100300,8962829190,3820,3815,3825,3805,43026
20240116,100200,8798551920,3810,3820,3825,3805,60338
20240116,100100,8568395140,3825,3825,3830,3820,34597
20240116,100000,8436135160,3825,3835,3840,3825,40814
20240116,095900,8279799430,3835,3845,3850,3835,39482
20240116,095800,8128053210,3850,3855,3855,3845,6548
20240116,095700,8102846340,3850,3855,3865,3850,37118
20240116,095600,7959861570,3865,3870,3875,3855,24446
20240116,095500,7865450955,3860,3870,3875,3855,10721
20240116,095400,7824006245,3855,3845,3870,3840,51587
20240116,095300,7625256415,3845,3855,3865,3840,39822
20240116,095200,7471990050,3850,3865,3865,3840,69190
20240116,095100,7205388620,3870,3880,3885,3860,59632
20240116,095000,6974644550,3885,3895,3895,3880,35717
20240116,094900,6835898410,3890,3890,3900,3885,25823
20240116,094800,6735443575,3885,3895,3900,3885,72765
20240116,094700,6452442420,3895,3925,3925,3895,49625
20240116,094600,6258569485,3925,3925,3930,3920,8362
20240116,094500,6225759650,3925,3915,3925,3910,20880
20240116,094400,6143972290,3910,3915,3920,3910,13923
20240116,094300,6089464855,3915,3915,3915,3910,4112
20240116,094200,6073373760,3915,3915,3915,3910,10503
20240116,094100,6032284195,3910,3915,3915,3905,14328
20240116,094000,5976243865,3915,3925,3925,3910,19503
20240116,093900,5899909575,3925,3900,3930,3900,28823
20240116,093800,5787034825,3900,3925,3925,3895,91822
20240116,093700,5428197835,3920,3935,3935,3920,35680
20240116,093600,5288167145,3925,3935,3940,3910,72087
20240116,093500,5005359895,3940,3960,3960,3935,52941
20240116,093400,4796398845,3960,3960,3965,3955,28324
20240116,093300,4684327390,3955,3965,3965,3955,34346
20240116,093200,4548276765,3965,3970,3975,3965,12861
20240116,093100,4497242075,3970,3965,3980,3965,13453
20240116,093000,4443841395,3965,3970,3975,3965,15712
20240116,092900,4381500175,3970,3975,3980,3965,31485
20240116,092800,4256524525,3975,3985,3990,3975,29839
20240116,092700,4137798270,3990,4000,4000,3985,16628
20240116,092600,4071484950,3995,4000,4005,3990,9112
20240116,092500,4035092480,4000,4005,4015,3995,26304
20240116,092400,3929754310,4010,4020,4025,4000,8257
20240116,092300,3896654995,4020,3990,4025,3980,36093
20240116,092200,3752284335,3985,3990,3995,3985,10016
20240116,092100,3712330380,3990,3980,3995,3975,37033
20240116,092000,3564917585,3980,3980,3990,3975,19960
20240116,091900,3485477695,3980,3980,3985,3975,35461
20240116,091800,3344414440,3980,3990,4000,3980,44922
20240116,091700,3165481320,3990,4010,4010,3985,41163
20240116,091600,3000935465,4010,4015,4025,4005,18405
20240116,091500,2927120315,4015,4025,4030,4015,22540
20240116,091400,2836534565,4020,4030,4040,4020,18900
20240116,091300,2760426035,4030,4020,4030,4015,16108
20240116,091200,2695614615,4015,4010,4030,4010,14375
20240116,091100,2637863065,4010,3985,4030,3975,69896
20240116,091000,2358400930,3985,4030,4030,3980,107556
20240116,090900,1927910320,4025,4040,4040,4025,38501
20240116,090800,1772655640,4040,4065,4080,4040,61298
20240116,090700,1524332615,4070,4060,4075,4060,24568
20240116,090600,1424425015,4070,4075,4075,4055,18870
20240116,090500,1347672400,4075,4055,4080,4050,17076
20240116,090400,1278324235,4050,4055,4060,4045,56463
20240116,090300,1049513025,4050,4050,4080,4050,46434
20240116,090200,860934250,4050,4030,4090,4030,22045
20240116,090100,771703495,4030,4025,4050,4015,55169
20240116,090000,549421500,4025,4115,4120,4015,130007