stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,185100,1198301420,2155,2155,2155,2155,9823
20240118,185000,1198301420,2155,2155,2155,2155,0
20240118,184900,1198301420,2155,2155,2155,2155,0
20240118,184800,1198301420,2155,2155,2155,2155,0
20240118,184700,1198301420,2155,2155,2155,2155,0
20240118,184600,1198301420,2155,2155,2155,2155,0
20240118,184500,1198301420,2155,2155,2155,2155,0
20240118,184400,1198301420,2155,2155,2155,2155,0
20240118,184300,1198301420,2155,2155,2155,2155,0
20240118,184200,1198301420,2155,2155,2155,2155,0
20240118,184100,1198301420,2155,2155,2155,2155,0
20240118,184000,1198301420,2155,2155,2155,2155,0
20240118,183900,1198301420,2155,2155,2155,2155,0
20240118,183800,1198301420,2155,2155,2155,2155,0
20240118,183700,1198301420,2155,2155,2155,2155,0
20240118,183600,1198301420,2155,2155,2155,2155,0
20240118,183500,1198301420,2155,2155,2155,2155,0
20240118,183400,1198301420,2155,2155,2155,2155,0
20240118,183300,1198301420,2155,2155,2155,2155,0
20240118,183200,1198301420,2155,2155,2155,2155,0
20240118,183100,1198301420,2155,2155,2155,2155,0
20240118,183000,1198301420,2155,2155,2155,2155,0
20240118,182900,1198301420,2155,2155,2155,2155,0
20240118,182800,1198301420,2155,2155,2155,2155,0
20240118,182700,1198301420,2155,2155,2155,2155,0
20240118,182600,1198301420,2155,2155,2155,2155,0
20240118,182500,1198301420,2155,2155,2155,2155,0
20240118,182400,1198301420,2155,2155,2155,2155,0
20240118,182300,1198301420,2155,2155,2155,2155,0
20240118,182200,1198301420,2155,2155,2155,2155,0
20240118,182100,1198301420,2155,2155,2155,2155,9823
20240118,182000,1198301420,2155,2155,2155,2155,0
20240118,181900,1198301420,2155,2155,2155,2155,0
20240118,181800,1198301420,2155,2155,2155,2155,0
20240118,181700,1198301420,2155,2155,2155,2155,0
20240118,181600,1198301420,2155,2155,2155,2155,0
20240118,181500,1198301420,2155,2155,2155,2155,0
20240118,181400,1198301420,2155,2155,2155,2155,0
20240118,181300,1198301420,2155,2155,2155,2155,0
20240118,181200,1198301420,2155,2155,2155,2155,0
20240118,181100,1198301420,2155,2155,2155,2155,0
20240118,181000,1198301420,2155,2155,2155,2155,0
20240118,180900,1198301420,2155,2155,2155,2155,0
20240118,180800,1198301420,2155,2155,2155,2155,0
20240118,180700,1198301420,2155,2155,2155,2155,0
20240118,180600,1198301420,2155,2155,2155,2155,0
20240118,180500,1198301420,2155,2155,2155,2155,0
20240118,180400,1198301420,2155,2155,2155,2155,0
20240118,180300,1198301420,2155,2155,2155,2155,0
20240118,180200,1198301420,2155,2155,2155,2155,0
20240118,180100,1198301420,2155,2155,2155,2155,0
20240118,180000,1198301420,2155,2155,2155,2155,0
20240118,175900,1198301420,2155,2155,2155,2155,0
20240118,175800,1198301420,2155,2155,2155,2155,0
20240118,175700,1198301420,2155,2155,2155,2155,0
20240118,175600,1198301420,2155,2155,2155,2155,0
20240118,175500,1198301420,2155,2155,2155,2155,0
20240118,175400,1198301420,2155,2155,2155,2155,0
20240118,175300,1198301420,2155,2155,2155,2155,0
20240118,175200,1198301420,2155,2155,2155,2155,0
20240118,175100,1198301420,2155,2155,2155,2155,9823
20240118,175000,1198301420,2155,2155,2155,2155,0
20240118,174900,1198301420,2155,2155,2155,2155,0
20240118,174800,1198301420,2155,2155,2155,2155,0
20240118,174700,1198301420,2155,2155,2155,2155,0
20240118,174600,1198301420,2155,2155,2155,2155,0
20240118,174500,1198301420,2155,2155,2155,2155,0
20240118,174400,1198301420,2155,2155,2155,2155,0
20240118,174300,1198301420,2155,2155,2155,2155,0
20240118,174200,1198301420,2155,2155,2155,2155,0
20240118,174100,1198301420,2155,2155,2155,2155,0
20240118,174000,1198301420,2155,2155,2155,2155,0
20240118,173900,1198301420,2155,2155,2155,2155,0
20240118,173800,1198301420,2155,2155,2155,2155,0
20240118,173700,1198301420,2155,2155,2155,2155,0
20240118,173600,1198301420,2155,2155,2155,2155,0
20240118,173500,1198301420,2155,2155,2155,2155,0
20240118,173400,1198301420,2155,2155,2155,2155,0
20240118,173300,1198301420,2155,2155,2155,2155,0
20240118,173200,1198301420,2155,2155,2155,2155,0
20240118,173100,1198301420,2155,2155,2155,2155,0
20240118,173000,1198301420,2155,2155,2155,2155,0
20240118,172900,1198301420,2155,2155,2155,2155,0
20240118,172800,1198301420,2155,2155,2155,2155,0
20240118,172700,1198301420,2155,2155,2155,2155,0
20240118,172600,1198301420,2155,2155,2155,2155,0
20240118,172500,1198301420,2155,2155,2155,2155,0
20240118,172400,1198301420,2155,2155,2155,2155,0
20240118,172300,1198301420,2155,2155,2155,2155,0
20240118,172200,1198301420,2155,2155,2155,2155,0
20240118,172100,1198301420,2155,2155,2155,2155,9823
20240118,172000,1198301420,2155,2155,2155,2155,0
20240118,171900,1198301420,2155,2155,2155,2155,0
20240118,171800,1198301420,2155,2155,2155,2155,0
20240118,171700,1198301420,2155,2155,2155,2155,0
20240118,171600,1198301420,2155,2155,2155,2155,0
20240118,171500,1198301420,2155,2155,2155,2155,0
20240118,171400,1198301420,2155,2155,2155,2155,0
20240118,171300,1198301420,2155,2155,2155,2155,0
20240118,171200,1198301420,2155,2155,2155,2155,0
20240118,171100,1198301420,2155,2155,2155,2155,0
20240118,171000,1198301420,2155,2155,2155,2155,0
20240118,170900,1198301420,2155,2155,2155,2155,0
20240118,170800,1198301420,2155,2155,2155,2155,0
20240118,170700,1198301420,2155,2155,2155,2155,0
20240118,170600,1198301420,2155,2155,2155,2155,0
20240118,170500,1198301420,2155,2155,2155,2155,0
20240118,170400,1198301420,2155,2155,2155,2155,0
20240118,170300,1198301420,2155,2155,2155,2155,0
20240118,170200,1198301420,2155,2155,2155,2155,0
20240118,170100,1198301420,2155,2155,2155,2155,0
20240118,170000,1198301420,2155,2155,2155,2155,0
20240118,165900,1198301420,2155,2155,2155,2155,0
20240118,165800,1198301420,2155,2155,2155,2155,0
20240118,165700,1198301420,2155,2155,2155,2155,0
20240118,165600,1198301420,2155,2155,2155,2155,0
20240118,165500,1198301420,2155,2155,2155,2155,0
20240118,165400,1198301420,2155,2155,2155,2155,0
20240118,165300,1198301420,2155,2155,2155,2155,0
20240118,165200,1198301420,2155,2155,2155,2155,0
20240118,165100,1198301420,2155,2155,2155,2155,9823
20240118,165000,1198301420,2155,2155,2155,2155,0
20240118,164900,1198301420,2155,2155,2155,2155,0
20240118,164800,1198301420,2155,2155,2155,2155,0
20240118,164700,1198301420,2155,2155,2155,2155,0
20240118,164600,1198301420,2155,2155,2155,2155,0
20240118,164500,1198301420,2155,2155,2155,2155,0
20240118,164400,1198301420,2155,2155,2155,2155,0
20240118,164300,1198301420,2155,2155,2155,2155,0
20240118,164200,1198301420,2155,2155,2155,2155,0
20240118,164100,1198301420,2155,2155,2155,2155,0
20240118,164000,1198301420,2155,2155,2155,2155,0
20240118,163900,1198301420,2155,2155,2155,2155,0
20240118,163800,1198301420,2155,2155,2155,2155,0
20240118,163700,1198301420,2155,2155,2155,2155,0
20240118,163600,1198301420,2155,2155,2155,2155,0
20240118,163500,1198301420,2155,2155,2155,2155,0
20240118,163400,1198301420,2155,2155,2155,2155,0
20240118,163300,1198301420,2155,2155,2155,2155,0
20240118,163200,1198301420,2155,2155,2155,2155,0
20240118,163100,1198301420,2155,2155,2155,2155,0
20240118,163000,1198301420,2155,2155,2155,2155,0
20240118,162900,1198301420,2155,2155,2155,2155,0
20240118,162800,1198301420,2155,2155,2155,2155,0
20240118,162700,1198301420,2155,2155,2155,2155,0
20240118,162600,1198301420,2155,2155,2155,2155,0
20240118,162500,1198301420,2155,2155,2155,2155,0
20240118,162400,1198301420,2155,2155,2155,2155,0
20240118,162300,1198301420,2155,2155,2155,2155,0
20240118,162200,1198301420,2155,2155,2155,2155,0
20240118,162100,1198301420,2155,2155,2155,2155,9823
20240118,162000,1198301420,2155,2155,2155,2155,0
20240118,161900,1198301420,2155,2155,2155,2155,0
20240118,161800,1198301420,2155,2155,2155,2155,0
20240118,161700,1198301420,2155,2155,2155,2155,0
20240118,161600,1198301420,2155,2155,2155,2155,0
20240118,161500,1198301420,2155,2155,2155,2155,0
20240118,161400,1198301420,2155,2155,2155,2155,0
20240118,161300,1198301420,2155,2155,2155,2155,0
20240118,161200,1198301420,2155,2155,2155,2155,0
20240118,161100,1198301420,2155,2155,2155,2155,0
20240118,161000,1198301420,2155,2155,2155,2155,0
20240118,160900,1198301420,2155,2155,2155,2155,0
20240118,160800,1198301420,2155,2155,2155,2155,0
20240118,160700,1198301420,2155,2155,2155,2155,0
20240118,160600,1198301420,2155,2155,2155,2155,0
20240118,160500,1198301420,2155,2155,2155,2155,0
20240118,160400,1198301420,2155,2155,2155,2155,0
20240118,160300,1198301420,2155,2155,2155,2155,0
20240118,160200,1198301420,2155,2155,2155,2155,0
20240118,160100,1198301420,2155,2155,2155,2155,0
20240118,160000,1198301420,2155,2155,2155,2155,0
20240118,155900,1198301420,2155,2155,2155,2155,0
20240118,155800,1198301420,2155,2155,2155,2155,0
20240118,155700,1198301420,2155,2155,2155,2155,0
20240118,155600,1198301420,2155,2155,2155,2155,0
20240118,155500,1198301420,2155,2155,2155,2155,0
20240118,155400,1198301420,2155,2155,2155,2155,0
20240118,155300,1198301420,2155,2155,2155,2155,0
20240118,155200,1198301420,2155,2155,2155,2155,0
20240118,155100,1198301420,2155,2155,2155,2155,9823
20240118,155000,1198301420,2155,2155,2155,2155,0
20240118,154900,1198301420,2155,2155,2155,2155,0
20240118,154800,1198301420,2155,2155,2155,2155,0
20240118,154700,1198301420,2155,2155,2155,2155,0
20240118,154600,1198301420,2155,2155,2155,2155,0
20240118,154500,1198301420,2155,2155,2155,2155,0
20240118,154400,1198301420,2155,2155,2155,2155,0
20240118,154300,1198301420,2155,2155,2155,2155,0
20240118,154200,1198301420,2155,2155,2155,2155,0
20240118,154100,1198301420,2155,2155,2155,2155,0
20240118,154000,1198301420,2155,2155,2155,2155,0
20240118,153900,1198301420,2155,2155,2155,2155,0
20240118,153800,1198301420,2155,2155,2155,2155,0
20240118,153700,1198301420,2155,2155,2155,2155,0
20240118,153600,1198301420,2155,2155,2155,2155,0
20240118,153500,1198301420,2155,2155,2155,2155,0
20240118,153400,1198301420,2155,2155,2155,2155,0
20240118,153300,1198301420,2155,2155,2155,2155,0
20240118,153200,1198301420,2155,2155,2155,2155,0
20240118,153100,1198301420,2155,2155,2155,2155,0
20240118,153000,1198301420,2155,2155,2155,2155,9823
20240118,152900,1177132855,2155,2155,2155,2155,0
20240118,152800,1177132855,2155,2155,2155,2155,0
20240118,152700,1177132855,2155,2155,2155,2155,0
20240118,152600,1177132855,2155,2155,2155,2155,0
20240118,152500,1177132855,2155,2155,2155,2155,0
20240118,152400,1177132855,2155,2155,2155,2155,0
20240118,152300,1177132855,2155,2155,2155,2155,0
20240118,152200,1177132855,2155,2155,2155,2155,0
20240118,152100,1177132855,2155,2155,2155,2155,0
20240118,152000,1177132855,2155,2155,2155,2155,0
20240118,151900,1177132855,2155,2150,2155,2150,617
20240118,151800,1175805775,2150,2150,2150,2150,710
20240118,151700,1174279275,2150,2155,2155,2150,6072
20240118,151600,1161214145,2155,2140,2155,2140,6409
20240118,151500,1147428850,2140,2145,2150,2140,463
20240118,151400,1146435625,2145,2145,2150,2145,692
20240118,151300,1144951280,2145,2145,2145,2145,359
20240118,151200,1144181225,2145,2140,2150,2140,4456
20240118,151100,1134638055,2140,2145,2150,2140,2850
20240118,151000,1128526250,2150,2150,2150,2150,0
20240118,150900,1128526250,2150,2150,2150,2145,254
20240118,150800,1127981150,2145,2145,2145,2145,0
20240118,150700,1127981150,2145,2145,2150,2140,1709
20240118,150600,1124318325,2145,2150,2150,2140,1073
20240118,150500,1122014205,2145,2145,2145,2145,8307
20240118,150400,1104195690,2145,2150,2150,2145,1009
20240118,150300,1102031340,2150,2150,2150,2150,1653
20240118,150200,1098477390,2155,2155,2155,2155,300
20240118,150100,1097830890,2155,2145,2155,2145,43921
20240118,150000,1003546425,2140,2140,2140,2140,1195
20240118,145900,1000989125,2145,2145,2145,2145,0
20240118,145800,1000989125,2145,2145,2145,2145,5
20240118,145700,1000978400,2140,2140,2140,2140,175
20240118,145600,1000603900,2145,2145,2145,2145,37
20240118,145500,1000524535,2145,2145,2145,2145,0
20240118,145400,1000524535,2145,2145,2145,2145,0
20240118,145300,1000524535,2145,2145,2145,2145,513
20240118,145200,999424150,2145,2145,2145,2145,4
20240118,145100,999415570,2145,2145,2145,2145,0
20240118,145000,999415570,2145,2145,2145,2145,0
20240118,144900,999415570,2145,2140,2145,2140,801
20240118,144800,997697435,2130,2140,2140,2130,7695
20240118,144700,981293915,2140,2140,2140,2140,10
20240118,144600,981272515,2145,2145,2145,2145,0
20240118,144500,981272515,2145,2145,2145,2140,748
20240118,144400,979671765,2130,2135,2135,2130,1946
20240118,144300,975519855,2135,2135,2135,2135,1
20240118,144200,975517720,2145,2145,2145,2145,31
20240118,144100,975451225,2145,2145,2145,2145,0
20240118,144000,975451225,2145,2145,2145,2145,0
20240118,143900,975451225,2145,2145,2145,2145,0
20240118,143800,975451225,2145,2130,2145,2130,908
20240118,143700,973517170,2135,2140,2140,2135,7414
20240118,143600,957673510,2140,2130,2140,2130,1141
20240118,143500,955243130,2130,2135,2135,2130,2000
20240118,143400,950981395,2140,2140,2140,2140,18
20240118,143300,950942875,2135,2140,2140,2135,15054
20240118,143200,918802325,2140,2140,2140,2140,1017
20240118,143100,916625945,2140,2140,2140,2140,20
20240118,143000,916583145,2140,2140,2140,2140,500
20240118,142900,915513145,2140,2140,2140,2140,2
20240118,142800,915508865,2145,2145,2145,2145,0
20240118,142700,915508865,2145,2145,2145,2145,0
20240118,142600,915508865,2145,2145,2145,2145,1
20240118,142500,915506720,2140,2140,2140,2140,0
20240118,142400,915506720,2140,2140,2150,2140,51
20240118,142300,915397530,2150,2150,2150,2150,0
20240118,142200,915397530,2150,2140,2150,2140,127
20240118,142100,915125700,2145,2145,2145,2145,1040
20240118,142000,912894900,2150,2150,2150,2150,0
20240118,141900,912894900,2150,2150,2150,2150,0
20240118,141800,912894900,2150,2150,2150,2150,4
20240118,141700,912886300,2145,2145,2145,2145,100
20240118,141600,912671800,2140,2140,2140,2140,84
20240118,141500,912492040,2145,2145,2145,2145,2
20240118,141400,912487750,2145,2140,2145,2140,1055
20240118,141300,910225025,2135,2140,2140,2135,4452
20240118,141200,900710435,2145,2145,2145,2145,5
20240118,141100,900699710,2135,2135,2145,2135,9
20240118,141000,900680450,2140,2140,2140,2140,372
20240118,140900,899884370,2140,2140,2140,2140,13
20240118,140800,899856550,2140,2140,2140,2140,1050
20240118,140700,897609550,2145,2145,2145,2145,1
20240118,140600,897607405,2140,2145,2145,2140,652
20240118,140500,896209995,2145,2145,2145,2145,3
20240118,140400,896203560,2145,2150,2150,2145,1117
20240118,140300,893807585,2150,2145,2150,2145,491
20240118,140200,892754340,2150,2150,2150,2150,0
20240118,140100,892754340,2150,2145,2150,2145,373
20240118,140000,891954240,2155,2135,2155,2135,666
20240118,135900,890529290,2135,2140,2140,2135,8396
20240118,135800,872587995,2140,2145,2160,2140,18297
20240118,135700,833258495,2140,2140,2145,2140,4328
20240118,135600,823989250,2140,2135,2140,2135,2180
20240118,135500,819334920,2135,2140,2140,2130,1407
20240118,135400,816330975,2140,2140,2140,2140,0
20240118,135300,816330975,2140,2140,2140,2140,887
20240118,135200,814432795,2140,2140,2140,2140,0
20240118,135100,814432795,2140,2140,2140,2140,29
20240118,135000,814370735,2140,2140,2140,2140,0
20240118,134900,814370735,2140,2140,2140,2135,210
20240118,134800,813922335,2135,2135,2140,2130,41980
20240118,134700,724474690,2135,2140,2150,2135,879
20240118,134600,722594185,2140,2140,2140,2140,93
20240118,134500,722395165,2140,2140,2140,2135,5724
20240118,134400,710162975,2145,2145,2145,2145,105
20240118,134300,709937750,2140,2140,2140,2140,710
20240118,134200,708418350,2140,2140,2140,2140,1066
20240118,134100,706137110,2145,2145,2145,2145,0
20240118,134000,706137110,2145,2145,2145,2145,358
20240118,133900,705369200,2145,2145,2145,2145,560
20240118,133800,704168000,2145,2145,2145,2145,1712
20240118,133700,700495760,2145,2145,2145,2145,8584
20240118,133600,682083080,2150,2150,2150,2150,5
20240118,133500,682072330,2145,2150,2150,2145,5868
20240118,133400,669463155,2155,2150,2155,2150,140
20240118,133300,669162105,2155,2155,2155,2155,0
20240118,133200,669162105,2155,2155,2155,2155,0
20240118,133100,669162105,2155,2155,2155,2150,41
20240118,133000,669073900,2150,2150,2150,2150,50
20240118,132900,668966400,2155,2150,2155,2150,55
20240118,132800,668848125,2155,2155,2155,2155,12
20240118,132700,668822265,2155,2155,2155,2155,0
20240118,132600,668822265,2155,2155,2155,2155,70
20240118,132500,668671415,2160,2160,2160,2160,68
20240118,132400,668524535,2160,2160,2160,2145,7
20240118,132300,668509490,2145,2145,2145,2145,1172
20240118,132200,665995550,2160,2145,2160,2145,3536
20240118,132100,658410745,2155,2150,2155,2145,3947
20240118,132000,649924945,2150,2150,2155,2150,7090
20240118,131900,634681395,2155,2155,2155,2155,0
20240118,131800,634681395,2155,2155,2155,2155,112
20240118,131700,634440035,2160,2160,2160,2160,100
20240118,131600,634224035,2160,2155,2160,2155,1398
20240118,131500,631211295,2160,2160,2160,2160,0
20240118,131400,631211295,2160,2160,2160,2160,0
20240118,131300,631211295,2160,2155,2160,2150,10007
20240118,131200,609662020,2160,2160,2160,2160,0
20240118,131100,609662020,2160,2160,2160,2160,2655
20240118,131000,603927220,2160,2160,2160,2160,1
20240118,130900,603925060,2160,2160,2160,2160,100
20240118,130800,603709060,2160,2160,2160,2160,0
20240118,130700,603709060,2160,2155,2160,2155,3252
20240118,130600,596685990,2160,2160,2160,2160,50
20240118,130500,596577990,2160,2160,2160,2160,5
20240118,130400,596567190,2155,2155,2155,2155,0
20240118,130300,596567190,2155,2155,2155,2155,0
20240118,130200,596567190,2155,2155,2155,2155,0
20240118,130100,596567190,2155,2155,2155,2155,505
20240118,130000,595478915,2160,2160,2160,2160,22
20240118,125900,595431395,2160,2160,2160,2160,0
20240118,125800,595431395,2160,2160,2160,2160,0
20240118,125700,595431395,2160,2160,2160,2160,0
20240118,125600,595431395,2160,2160,2160,2160,100
20240118,125500,595215395,2160,2160,2160,2160,108
20240118,125400,594982115,2160,2155,2160,2155,206
20240118,125300,594537175,2160,2160,2160,2160,0
20240118,125200,594537175,2160,2150,2160,2150,3005
20240118,125100,588076375,2160,2150,2160,2150,7320
20240118,125000,572265275,2160,2160,2160,2160,7
20240118,124900,572250155,2150,2150,2150,2150,200
20240118,124800,571820155,2150,2150,2150,2150,1
20240118,124700,571818005,2160,2160,2160,2160,0
20240118,124600,571818005,2160,2160,2160,2160,0
20240118,124500,571818005,2160,2160,2160,2160,0
20240118,124400,571818005,2160,2160,2160,2160,0
20240118,124300,571818005,2160,2160,2160,2160,12
20240118,124200,571792085,2160,2160,2160,2160,0
20240118,124100,571792085,2160,2160,2160,2160,0
20240118,124000,571792085,2160,2160,2160,2160,0
20240118,123900,571792085,2160,2150,2160,2150,31
20240118,123800,571725385,2160,2160,2160,2160,0
20240118,123700,571725385,2160,2160,2160,2160,1
20240118,123600,571723225,2155,2155,2155,2155,0
20240118,123500,571723225,2155,2155,2155,2155,3008
20240118,123400,565240985,2160,2160,2160,2160,10
20240118,123300,565219385,2155,2155,2155,2155,0
20240118,123200,565219385,2155,2155,2155,2155,0
20240118,123100,565219385,2155,2160,2160,2155,510
20240118,123000,564120285,2155,2155,2155,2155,10
20240118,122900,564098735,2160,2160,2160,2160,5
20240118,122800,564087935,2155,2160,2160,2155,431
20240118,122700,563159120,2160,2155,2160,2155,16
20240118,122600,563124615,2160,2155,2160,2155,533
20240118,122500,561975960,2160,2160,2160,2160,1019
20240118,122400,559774920,2160,2155,2160,2155,58
20240118,122300,559649925,2160,2160,2160,2160,0
20240118,122200,559649925,2160,2160,2160,2160,5
20240118,122100,559639125,2155,2155,2155,2155,60
20240118,122000,559509825,2160,2160,2160,2160,1
20240118,121900,559507665,2155,2155,2155,2155,4029
20240118,121800,550825170,2155,2155,2155,2155,113
20240118,121700,550581655,2155,2155,2155,2155,0
20240118,121600,550581655,2155,2150,2155,2150,22
20240118,121500,550534350,2145,2150,2150,2145,5001
20240118,121400,539807195,2145,2150,2150,2145,197
20240118,121300,539384625,2155,2155,2155,2155,1
20240118,121200,539382470,2155,2155,2155,2155,5
20240118,121100,539371695,2155,2155,2155,2155,10
20240118,121000,539350145,2155,2150,2155,2150,41
20240118,120900,539261985,2150,2145,2150,2145,6100
20240118,120800,526167485,2145,2145,2145,2145,434
20240118,120700,525236555,2155,2155,2155,2155,0
20240118,120600,525236555,2155,2155,2155,2155,0
20240118,120500,525236555,2155,2155,2155,2155,1
20240118,120400,525234400,2155,2145,2155,2145,5466
20240118,120300,513509780,2150,2150,2150,2150,500
20240118,120200,512434780,2160,2160,2160,2160,50
20240118,120100,512326780,2160,2160,2160,2160,0
20240118,120000,512326780,2160,2150,2160,2150,2
20240118,115900,512322470,2150,2150,2150,2150,842
20240118,115800,510512170,2160,2160,2160,2160,500
20240118,115700,509432170,2160,2160,2160,2160,0
20240118,115600,509432170,2160,2160,2160,2160,0
20240118,115500,509432170,2160,2160,2160,2160,1
20240118,115400,509430010,2150,2150,2150,2150,100
20240118,115300,509215010,2160,2160,2160,2160,10
20240118,115200,509193410,2150,2150,2150,2150,6229
20240118,115100,495801060,2150,2150,2150,2150,6
20240118,115000,495788160,2160,2160,2160,2160,0
20240118,114900,495788160,2160,2155,2160,2150,2968
20240118,114800,489397025,2160,2160,2160,2160,0
20240118,114700,489397025,2160,2160,2160,2160,1
20240118,114600,489394865,2160,2160,2160,2160,0
20240118,114500,489394865,2160,2160,2160,2160,2000
20240118,114400,485074865,2160,2160,2160,2160,0
20240118,114300,485074865,2160,2160,2160,2160,557
20240118,114200,483871745,2165,2160,2165,2160,325
20240118,114100,483169620,2165,2170,2170,2165,223
20240118,114000,482686810,2165,2165,2165,2165,118
20240118,113900,482431340,2170,2160,2170,2160,5611
20240118,113800,470275550,2165,2165,2165,2165,1
20240118,113700,470273385,2155,2160,2160,2155,491
20240118,113600,469213175,2165,2160,2165,2160,1063
20240118,113500,466914595,2160,2160,2160,2160,0
20240118,113400,466914595,2160,2160,2160,2160,548
20240118,113300,465730915,2165,2160,2165,2160,102
20240118,113200,465510095,2165,2165,2165,2165,1
20240118,113100,465507930,2160,2160,2160,2160,20
20240118,113000,465464730,2160,2160,2160,2160,21
20240118,112900,465419370,2165,2165,2165,2165,0
20240118,112800,465419370,2165,2160,2165,2160,629
20240118,112700,464060705,2160,2160,2160,2160,1257
20240118,112600,461345585,2165,2165,2165,2165,0
20240118,112500,461345585,2165,2165,2165,2165,1
20240118,112400,461343420,2165,2160,2165,2160,16
20240118,112300,461308790,2165,2165,2165,2165,0
20240118,112200,461308790,2165,2165,2165,2165,5
20240118,112100,461297965,2165,2160,2165,2160,8
20240118,112000,461280660,2165,2165,2165,2165,0
20240118,111900,461280660,2165,2165,2165,2165,11
20240118,111800,461256845,2165,2165,2165,2165,1070
20240118,111700,458940295,2165,2165,2165,2165,1
20240118,111600,458938130,2165,2160,2165,2155,2172
20240118,111500,454246900,2160,2160,2160,2160,2
20240118,111400,454242580,2160,2155,2160,2155,6
20240118,111300,454229645,2160,2160,2160,2160,19
20240118,111200,454188605,2160,2160,2160,2160,0
20240118,111100,454188605,2160,2160,2160,2160,0
20240118,111000,454188605,2160,2160,2160,2160,2
20240118,110900,454184285,2165,2165,2165,2165,0
20240118,110800,454184285,2165,2165,2165,2165,10
20240118,110700,454162635,2165,2160,2170,2160,8
20240118,110600,454145310,2170,2165,2170,2165,5096
20240118,110500,443111990,2165,2160,2165,2160,90
20240118,110400,442917565,2160,2165,2165,2160,64
20240118,110300,442779025,2170,2155,2170,2155,401
20240118,110200,441914855,2170,2170,2170,2170,0
20240118,110100,441914855,2170,2165,2170,2155,10850
20240118,110000,418428515,2165,2160,2165,2160,2243
20240118,105900,413583545,2160,2160,2160,2160,9
20240118,105800,413564105,2160,2160,2160,2155,3331
20240118,105700,406370545,2160,2160,2160,2160,5
20240118,105600,406359745,2155,2160,2160,2155,505
20240118,105500,405268970,2160,2155,2160,2155,1042
20240118,105400,403018385,2160,2155,2160,2155,311
20240118,105300,402346700,2160,2160,2160,2160,120
20240118,105200,402087500,2160,2150,2160,2150,51
20240118,105100,401977700,2160,2160,2160,2160,75
20240118,105000,401815700,2160,2160,2160,2160,10
20240118,104900,401794100,2155,2155,2155,2155,560
20240118,104800,400587300,2155,2155,2160,2155,5862
20240118,104700,387954085,2155,2155,2155,2155,419
20240118,104600,387051140,2155,2155,2155,2155,1700
20240118,104500,383387640,2155,2155,2155,2155,103
20240118,104400,383165675,2150,2150,2150,2150,0
20240118,104300,383165675,2150,2150,2150,2150,4061
20240118,104200,374434525,2145,2155,2155,2145,12
20240118,104100,374408685,2145,2145,2145,2145,150
20240118,104000,374086935,2155,2155,2155,2155,0
20240118,103900,374086935,2155,2155,2155,2155,10
20240118,103800,374065385,2150,2150,2150,2150,890
20240118,103700,372151885,2150,2150,2150,2150,300
20240118,103600,371506885,2155,2155,2155,2155,0
20240118,103500,371506885,2155,2155,2155,2155,240
20240118,103400,370989685,2155,2155,2155,2155,1005
20240118,103300,368823910,2155,2155,2155,2150,406
20240118,103200,367949055,2155,2155,2155,2155,384
20240118,103100,367121535,2155,2160,2160,2155,1240
20240118,103000,364447270,2160,2150,2160,2150,5149
20240118,102900,353330920,2150,2145,2150,2145,5553
20240118,102800,341419715,2145,2145,2145,2145,5098
20240118,102700,330484505,2145,2145,2145,2145,0
20240118,102600,330484505,2145,2145,2145,2145,173
20240118,102500,330113420,2145,2145,2150,2145,647
20240118,102400,328725600,2150,2150,2150,2150,0
20240118,102300,328725600,2150,2150,2150,2150,340
20240118,102200,327994600,2145,2145,2145,2145,5
20240118,102100,327983875,2145,2145,2145,2145,3964
20240118,102000,319481095,2135,2140,2140,2135,8013
20240118,101900,302355770,2145,2150,2150,2140,4349
20240118,101800,293026670,2150,2145,2150,2145,834
20240118,101700,291237690,2155,2155,2155,2155,1011
20240118,101600,289058985,2155,2155,2155,2155,0
20240118,101500,289058985,2155,2150,2155,2150,4690
20240118,101400,278975480,2150,2150,2150,2150,15
20240118,101300,278943230,2155,2155,2155,2155,10
20240118,101200,278921680,2150,2155,2155,2150,1677
20240118,101100,275309845,2155,2155,2155,2155,213
20240118,101000,274850830,2155,2155,2155,2155,0
20240118,100900,274850830,2155,2150,2155,2150,63
20240118,100800,274715300,2150,2150,2150,2150,1000
20240118,100700,272565300,2150,2155,2155,2150,15
20240118,100600,272532995,2155,2155,2155,2155,4
20240118,100500,272524375,2150,2155,2155,2150,209
20240118,100400,272074625,2155,2155,2155,2155,2
20240118,100300,272070315,2155,2155,2155,2155,600
20240118,100200,270777315,2160,2155,2160,2155,102
20240118,100100,270557495,2155,2160,2160,2150,2302
20240118,100000,265596685,2155,2155,2160,2155,5003
20240118,095900,254815215,2155,2150,2155,2150,16
20240118,095800,254780810,2155,2145,2155,2145,1189
20240118,095700,252224540,2150,2150,2150,2145,227
20240118,095600,251736840,2150,2145,2150,2145,873
20240118,095500,249864235,2145,2145,2145,2145,251
20240118,095400,249325840,2145,2140,2145,2140,2
20240118,095300,249321555,2145,2145,2145,2140,1479
20240118,095200,246151205,2145,2145,2145,2140,5002
20240118,095100,235421920,2140,2140,2145,2140,1933
20240118,095000,231285295,2150,2150,2150,2150,10
20240118,094900,231263795,2150,2150,2150,2150,550
20240118,094800,230081295,2150,2150,2150,2150,0
20240118,094700,230081295,2150,2145,2150,2145,5349
20240118,094600,218602780,2140,2140,2145,2140,97
20240118,094500,218395145,2145,2135,2145,2135,1394
20240118,094400,215412465,2140,2145,2145,2140,1003
20240118,094300,213266030,2140,2135,2145,2130,4501
20240118,094200,203672380,2140,2145,2145,2140,2150
20240118,094100,199061195,2140,2140,2140,2140,3027
20240118,094000,192583415,2135,2140,2140,2135,3120
20240118,093900,185907215,2140,2140,2140,2140,14
20240118,093800,185877255,2140,2140,2145,2140,522
20240118,093700,184760155,2140,2135,2140,2135,738
20240118,093600,183181545,2135,2140,2140,2135,2012
20240118,093500,178880925,2140,2140,2140,2140,0
20240118,093400,178880925,2140,2140,2140,2135,71
20240118,093300,178728995,2140,2140,2140,2140,221
20240118,093200,178256055,2140,2140,2140,2140,8
20240118,093100,178238935,2140,2135,2140,2135,2851
20240118,093000,172138665,2135,2135,2135,2135,1
20240118,092900,172136530,2135,2135,2135,2135,343
20240118,092800,171404225,2135,2130,2135,2130,41
20240118,092700,171316845,2130,2135,2135,2130,5858
20240118,092600,158834280,2135,2135,2135,2135,2698
20240118,092500,153074050,2140,2140,2140,2140,6
20240118,092400,153061210,2140,2130,2140,2130,6932
20240118,092300,138290505,2125,2130,2130,2125,1721
20240118,092200,134630205,2130,2125,2135,2125,1015
20240118,092100,132468290,2130,2125,2130,2125,1515
20240118,092000,129241390,2135,2130,2135,2130,614
20240118,091900,127933515,2130,2135,2135,2125,7
20240118,091800,127918620,2130,2130,2135,2130,108
20240118,091700,127688545,2125,2130,2130,2125,275
20240118,091600,127104155,2130,2135,2135,2130,486
20240118,091500,126068290,2135,2135,2140,2135,21
20240118,091400,126023400,2140,2140,2140,2140,205
20240118,091300,125584700,2135,2135,2135,2135,256
20240118,091200,125038140,2135,2130,2135,2130,2170
20240118,091100,120405535,2130,2135,2135,2130,981
20240118,091000,118313600,2140,2125,2140,2125,3502
20240118,090900,110846195,2120,2125,2130,2120,1096
20240118,090800,108512780,2130,2130,2130,2130,115
20240118,090700,108267830,2130,2135,2135,2130,2162
20240118,090600,103657745,2135,2135,2140,2135,3002
20240118,090500,97243525,2130,2125,2130,2125,4302
20240118,090400,88080345,2125,2125,2135,2110,16912
20240118,090300,52296000,2120,2135,2135,2120,2913
20240118,090200,46101110,2135,2135,2135,2135,3042
20240118,090100,39606440,2135,2105,2135,2100,10188
20240118,090000,18101385,2105,2115,2120,2105,8470