stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,191700,42670885700,14570,14570,14570,14570,117786
20240117,191600,42670885700,14570,14570,14570,14570,0
20240117,191500,42670885700,14570,14570,14570,14570,0
20240117,191400,42670885700,14570,14570,14570,14570,0
20240117,191300,42670885700,14570,14570,14570,14570,0
20240117,191200,42670885700,14570,14570,14570,14570,0
20240117,191100,42670885700,14570,14570,14570,14570,0
20240117,191000,42670885700,14570,14570,14570,14570,0
20240117,190900,42670885700,14570,14570,14570,14570,0
20240117,190800,42670885700,14570,14570,14570,14570,0
20240117,190700,42670885700,14570,14570,14570,14570,0
20240117,190600,42670885700,14570,14570,14570,14570,0
20240117,190500,42670885700,14570,14570,14570,14570,0
20240117,190400,42670885700,14570,14570,14570,14570,0
20240117,190300,42670885700,14570,14570,14570,14570,0
20240117,190200,42670885700,14570,14570,14570,14570,0
20240117,190100,42670885700,14570,14570,14570,14570,0
20240117,190000,42670885700,14570,14570,14570,14570,0
20240117,185900,42670885700,14570,14570,14570,14570,0
20240117,185800,42670885700,14570,14570,14570,14570,0
20240117,185700,42670885700,14570,14570,14570,14570,0
20240117,185600,42670885700,14570,14570,14570,14570,0
20240117,185500,42670885700,14570,14570,14570,14570,0
20240117,185400,42670885700,14570,14570,14570,14570,0
20240117,185300,42670885700,14570,14570,14570,14570,0
20240117,185200,42670885700,14570,14570,14570,14570,0
20240117,185100,42670885700,14570,14570,14570,14570,0
20240117,185000,42670885700,14570,14570,14570,14570,0
20240117,184900,42670885700,14570,14570,14570,14570,0
20240117,184800,42670885700,14570,14570,14570,14570,0
20240117,184700,42670885700,14570,14570,14570,14570,117786
20240117,184600,42670885700,14570,14570,14570,14570,0
20240117,184500,42670885700,14570,14570,14570,14570,0
20240117,184400,42670885700,14570,14570,14570,14570,0
20240117,184300,42670885700,14570,14570,14570,14570,0
20240117,184200,42670885700,14570,14570,14570,14570,0
20240117,184100,42670885700,14570,14570,14570,14570,0
20240117,184000,42670885700,14570,14570,14570,14570,0
20240117,183900,42670885700,14570,14570,14570,14570,0
20240117,183800,42670885700,14570,14570,14570,14570,0
20240117,183700,42670885700,14570,14570,14570,14570,0
20240117,183600,42670885700,14570,14570,14570,14570,0
20240117,183500,42670885700,14570,14570,14570,14570,0
20240117,183400,42670885700,14570,14570,14570,14570,0
20240117,183300,42670885700,14570,14570,14570,14570,0
20240117,183200,42670885700,14570,14570,14570,14570,0
20240117,183100,42670885700,14570,14570,14570,14570,0
20240117,183000,42670885700,14570,14570,14570,14570,0
20240117,182900,42670885700,14570,14570,14570,14570,0
20240117,182800,42670885700,14570,14570,14570,14570,0
20240117,182700,42670885700,14570,14570,14570,14570,0
20240117,182600,42670885700,14570,14570,14570,14570,0
20240117,182500,42670885700,14570,14570,14570,14570,0
20240117,182400,42670885700,14570,14570,14570,14570,0
20240117,182300,42670885700,14570,14570,14570,14570,0
20240117,182200,42670885700,14570,14570,14570,14570,0
20240117,182100,42670885700,14570,14570,14570,14570,0
20240117,182000,42670885700,14570,14570,14570,14570,0
20240117,181900,42670885700,14570,14570,14570,14570,0
20240117,181800,42670885700,14570,14570,14570,14570,0
20240117,181700,42670885700,14570,14570,14570,14570,117786
20240117,181600,42670885700,14570,14570,14570,14570,0
20240117,181500,42670885700,14570,14570,14570,14570,0
20240117,181400,42670885700,14570,14570,14570,14570,0
20240117,181300,42670885700,14570,14570,14570,14570,0
20240117,181200,42670885700,14570,14570,14570,14570,0
20240117,181100,42670885700,14570,14570,14570,14570,0
20240117,181000,42670885700,14570,14570,14570,14570,0
20240117,180900,42670885700,14570,14570,14570,14570,0
20240117,180800,42670885700,14570,14570,14570,14570,0
20240117,180700,42670885700,14570,14570,14570,14570,0
20240117,180600,42670885700,14570,14570,14570,14570,0
20240117,180500,42670885700,14570,14570,14570,14570,0
20240117,180400,42670885700,14570,14570,14570,14570,0
20240117,180300,42670885700,14570,14570,14570,14570,0
20240117,180200,42670885700,14570,14570,14570,14570,0
20240117,180100,42670885700,14570,14570,14570,14570,0
20240117,180000,42670885700,14570,14570,14570,14570,0
20240117,175900,42670885700,14570,14570,14570,14570,0
20240117,175800,42670885700,14570,14570,14570,14570,0
20240117,175700,42670885700,14570,14570,14570,14570,0
20240117,175600,42670885700,14570,14570,14570,14570,0
20240117,175500,42670885700,14570,14570,14570,14570,0
20240117,175400,42670885700,14570,14570,14570,14570,0
20240117,175300,42670885700,14570,14570,14570,14570,0
20240117,175200,42670885700,14570,14570,14570,14570,0
20240117,175100,42670885700,14570,14570,14570,14570,0
20240117,175000,42670885700,14570,14570,14570,14570,0
20240117,174900,42670885700,14570,14570,14570,14570,0
20240117,174800,42670885700,14570,14570,14570,14570,0
20240117,174700,42670885700,14570,14570,14570,14570,117786
20240117,174600,42670885700,14570,14570,14570,14570,0
20240117,174500,42670885700,14570,14570,14570,14570,0
20240117,174400,42670885700,14570,14570,14570,14570,0
20240117,174300,42670885700,14570,14570,14570,14570,0
20240117,174200,42670885700,14570,14570,14570,14570,0
20240117,174100,42670885700,14570,14570,14570,14570,0
20240117,174000,42670885700,14570,14570,14570,14570,0
20240117,173900,42670885700,14570,14570,14570,14570,0
20240117,173800,42670885700,14570,14570,14570,14570,0
20240117,173700,42670885700,14570,14570,14570,14570,0
20240117,173600,42670885700,14570,14570,14570,14570,0
20240117,173500,42670885700,14570,14570,14570,14570,0
20240117,173400,42670885700,14570,14570,14570,14570,0
20240117,173300,42670885700,14570,14570,14570,14570,0
20240117,173200,42670885700,14570,14570,14570,14570,0
20240117,173100,42670885700,14570,14570,14570,14570,0
20240117,173000,42670885700,14570,14570,14570,14570,0
20240117,172900,42670885700,14570,14570,14570,14570,0
20240117,172800,42670885700,14570,14570,14570,14570,0
20240117,172700,42670885700,14570,14570,14570,14570,0
20240117,172600,42670885700,14570,14570,14570,14570,0
20240117,172500,42670885700,14570,14570,14570,14570,0
20240117,172400,42670885700,14570,14570,14570,14570,0
20240117,172300,42670885700,14570,14570,14570,14570,0
20240117,172200,42670885700,14570,14570,14570,14570,0
20240117,172100,42670885700,14570,14570,14570,14570,0
20240117,172000,42670885700,14570,14570,14570,14570,0
20240117,171900,42670885700,14570,14570,14570,14570,0
20240117,171800,42670885700,14570,14570,14570,14570,0
20240117,171700,42670885700,14570,14570,14570,14570,117786
20240117,171600,42670885700,14570,14570,14570,14570,0
20240117,171500,42670885700,14570,14570,14570,14570,0
20240117,171400,42670885700,14570,14570,14570,14570,0
20240117,171300,42670885700,14570,14570,14570,14570,0
20240117,171200,42670885700,14570,14570,14570,14570,0
20240117,171100,42670885700,14570,14570,14570,14570,0
20240117,171000,42670885700,14570,14570,14570,14570,0
20240117,170900,42670885700,14570,14570,14570,14570,0
20240117,170800,42670885700,14570,14570,14570,14570,0
20240117,170700,42670885700,14570,14570,14570,14570,0
20240117,170600,42670885700,14570,14570,14570,14570,0
20240117,170500,42670885700,14570,14570,14570,14570,0
20240117,170400,42670885700,14570,14570,14570,14570,0
20240117,170300,42670885700,14570,14570,14570,14570,0
20240117,170200,42670885700,14570,14570,14570,14570,0
20240117,170100,42670885700,14570,14570,14570,14570,0
20240117,170000,42670885700,14570,14570,14570,14570,0
20240117,165900,42670885700,14570,14570,14570,14570,0
20240117,165800,42670885700,14570,14570,14570,14570,0
20240117,165700,42670885700,14570,14570,14570,14570,0
20240117,165600,42670885700,14570,14570,14570,14570,0
20240117,165500,42670885700,14570,14570,14570,14570,0
20240117,165400,42670885700,14570,14570,14570,14570,0
20240117,165300,42670885700,14570,14570,14570,14570,0
20240117,165200,42670885700,14570,14570,14570,14570,0
20240117,165100,42670885700,14570,14570,14570,14570,0
20240117,165000,42670885700,14570,14570,14570,14570,0
20240117,164900,42670885700,14570,14570,14570,14570,0
20240117,164800,42670885700,14570,14570,14570,14570,0
20240117,164700,42670885700,14570,14570,14570,14570,117786
20240117,164600,42670885700,14570,14570,14570,14570,0
20240117,164500,42670885700,14570,14570,14570,14570,0
20240117,164400,42670885700,14570,14570,14570,14570,0
20240117,164300,42670885700,14570,14570,14570,14570,0
20240117,164200,42670885700,14570,14570,14570,14570,0
20240117,164100,42670885700,14570,14570,14570,14570,0
20240117,164000,42670885700,14570,14570,14570,14570,0
20240117,163900,42670885700,14570,14570,14570,14570,0
20240117,163800,42670885700,14570,14570,14570,14570,0
20240117,163700,42670885700,14570,14570,14570,14570,0
20240117,163600,42670885700,14570,14570,14570,14570,0
20240117,163500,42670885700,14570,14570,14570,14570,0
20240117,163400,42670885700,14570,14570,14570,14570,0
20240117,163300,42670885700,14570,14570,14570,14570,0
20240117,163200,42670885700,14570,14570,14570,14570,0
20240117,163100,42670885700,14570,14570,14570,14570,0
20240117,163000,42670885700,14570,14570,14570,14570,0
20240117,162900,42670885700,14570,14570,14570,14570,0
20240117,162800,42670885700,14570,14570,14570,14570,0
20240117,162700,42670885700,14570,14570,14570,14570,0
20240117,162600,42670885700,14570,14570,14570,14570,0
20240117,162500,42670885700,14570,14570,14570,14570,0
20240117,162400,42670885700,14570,14570,14570,14570,0
20240117,162300,42670885700,14570,14570,14570,14570,0
20240117,162200,42670885700,14570,14570,14570,14570,0
20240117,162100,42670885700,14570,14570,14570,14570,0
20240117,162000,42670885700,14570,14570,14570,14570,0
20240117,161900,42670885700,14570,14570,14570,14570,0
20240117,161800,42670885700,14570,14570,14570,14570,0
20240117,161700,42670885700,14570,14570,14570,14570,117786
20240117,161600,42670885700,14570,14570,14570,14570,0
20240117,161500,42670885700,14570,14570,14570,14570,0
20240117,161400,42670885700,14570,14570,14570,14570,0
20240117,161300,42670885700,14570,14570,14570,14570,0
20240117,161200,42670885700,14570,14570,14570,14570,0
20240117,161100,42670885700,14570,14570,14570,14570,0
20240117,161000,42670885700,14570,14570,14570,14570,0
20240117,160900,42670885700,14570,14570,14570,14570,0
20240117,160800,42670885700,14570,14570,14570,14570,0
20240117,160700,42670885700,14570,14570,14570,14570,0
20240117,160600,42670885700,14570,14570,14570,14570,0
20240117,160500,42670885700,14570,14570,14570,14570,0
20240117,160400,42670885700,14570,14570,14570,14570,0
20240117,160300,42670885700,14570,14570,14570,14570,0
20240117,160200,42670885700,14570,14570,14570,14570,0
20240117,160100,42670885700,14570,14570,14570,14570,0
20240117,160000,42670885700,14570,14570,14570,14570,0
20240117,155900,42670885700,14570,14570,14570,14570,0
20240117,155800,42670885700,14570,14570,14570,14570,0
20240117,155700,42670885700,14570,14570,14570,14570,0
20240117,155600,42670885700,14570,14570,14570,14570,0
20240117,155500,42670885700,14570,14570,14570,14570,0
20240117,155400,42670885700,14570,14570,14570,14570,0
20240117,155300,42670885700,14570,14570,14570,14570,0
20240117,155200,42670885700,14570,14570,14570,14570,0
20240117,155100,42670885700,14570,14570,14570,14570,0
20240117,155000,42670885700,14570,14570,14570,14570,0
20240117,154900,42670885700,14570,14570,14570,14570,0
20240117,154800,42670885700,14570,14570,14570,14570,0
20240117,154700,42670885700,14570,14570,14570,14570,117786
20240117,154600,42670885700,14570,14570,14570,14570,0
20240117,154500,42670885700,14570,14570,14570,14570,0
20240117,154400,42670885700,14570,14570,14570,14570,0
20240117,154300,42670885700,14570,14570,14570,14570,0
20240117,154200,42670885700,14570,14570,14570,14570,0
20240117,154100,42670885700,14570,14570,14570,14570,0
20240117,154000,42670885700,14570,14570,14570,14570,0
20240117,153900,42670885700,14570,14570,14570,14570,0
20240117,153800,42670885700,14570,14570,14570,14570,0
20240117,153700,42670885700,14570,14570,14570,14570,0
20240117,153600,42670885700,14570,14570,14570,14570,0
20240117,153500,42670885700,14570,14570,14570,14570,0
20240117,153400,42670885700,14570,14570,14570,14570,0
20240117,153300,42670885700,14570,14570,14570,14570,0
20240117,153200,42670885700,14570,14570,14570,14570,0
20240117,153100,42670885700,14570,14570,14570,14570,0
20240117,153000,42670885700,14570,14570,14570,14570,117786
20240117,152900,40954743680,14590,14590,14590,14590,0
20240117,152800,40954743680,14590,14590,14590,14590,0
20240117,152700,40954743680,14590,14590,14590,14590,0
20240117,152600,40954743680,14590,14590,14590,14590,0
20240117,152500,40954743680,14590,14590,14590,14590,0
20240117,152400,40954743680,14590,14590,14590,14590,0
20240117,152300,40954743680,14590,14590,14590,14590,0
20240117,152200,40954743680,14590,14590,14590,14590,0
20240117,152100,40954743680,14590,14590,14590,14590,0
20240117,152000,40954743680,14590,14590,14590,14590,0
20240117,151900,40954743680,14590,14590,14600,14580,9376
20240117,151800,40817947770,14590,14590,14590,14580,6607
20240117,151700,40721578960,14590,14600,14600,14580,5022
20240117,151600,40648328450,14600,14590,14600,14580,17951
20240117,151500,40386478400,14590,14590,14600,14580,6947
20240117,151400,40285118880,14600,14590,14600,14580,5186
20240117,151300,40209466870,14590,14590,14590,14580,4851
20240117,151200,40138721600,14590,14570,14590,14570,8736
20240117,151100,40011366350,14580,14580,14580,14570,2010
20240117,151000,39982071540,14580,14600,14600,14570,22996
20240117,150900,39646705840,14600,14600,14610,14590,5129
20240117,150800,39571836910,14600,14600,14600,14590,6215
20240117,150700,39481113650,14600,14610,14610,14590,4948
20240117,150600,39408881200,14610,14600,14610,14590,2876
20240117,150500,39366887600,14600,14600,14600,14590,5097
20240117,150400,39292492130,14590,14600,14600,14590,3835
20240117,150300,39236524010,14600,14600,14600,14590,10598
20240117,150200,39081806030,14590,14600,14600,14590,2652
20240117,150100,39043096520,14600,14590,14600,14580,13740
20240117,150000,38842591440,14590,14590,14600,14570,7273
20240117,145900,38736483810,14580,14570,14580,14560,18351
20240117,145800,38469105420,14570,14580,14590,14560,11690
20240117,145700,38298743310,14590,14580,14590,14570,28915
20240117,145600,37877066960,14580,14590,14590,14580,2148
20240117,145500,37845740750,14580,14590,14590,14580,8143
20240117,145400,37726996070,14590,14580,14590,14580,4682
20240117,145300,37658711270,14590,14600,14600,14580,10293
20240117,145200,37508540820,14590,14580,14600,14580,8766
20240117,145100,37380653180,14590,14590,14600,14580,11507
20240117,145000,37212800060,14600,14610,14610,14590,25312
20240117,144900,36843312700,14610,14610,14620,14600,7560
20240117,144800,36732874220,14610,14610,14620,14600,8275
20240117,144700,36611987400,14620,14620,14620,14610,3100
20240117,144600,36566690390,14610,14610,14610,14600,9230
20240117,144500,36431858220,14610,14610,14610,14600,4701
20240117,144400,36363202250,14610,14610,14610,14600,3702
20240117,144300,36309148360,14610,14610,14610,14600,2038
20240117,144200,36279383000,14610,14610,14610,14600,1210
20240117,144100,36261711920,14610,14610,14620,14600,7160
20240117,144000,36157117070,14610,14610,14610,14600,3186
20240117,143900,36110580310,14610,14610,14620,14600,6715
20240117,143800,36012477180,14610,14610,14610,14600,2248
20240117,143700,35979640070,14610,14610,14610,14600,3148
20240117,143600,35933667380,14600,14590,14610,14590,4256
20240117,143500,35871533770,14600,14600,14600,14590,1120
20240117,143400,35855183710,14600,14600,14600,14590,3748
20240117,143300,35800473500,14600,14600,14600,14590,7916
20240117,143200,35684954920,14600,14610,14610,14590,3536
20240117,143100,35633327630,14600,14610,14610,14600,20926
20240117,143000,35327803380,14600,14620,14620,14600,27272
20240117,142900,34929479670,14610,14620,14620,14610,4444
20240117,142800,34864513120,14620,14630,14630,14610,4213
20240117,142700,34802931840,14630,14620,14630,14610,7570
20240117,142600,34692261760,14620,14610,14630,14610,3684
20240117,142500,34638410560,14620,14610,14630,14610,2432
20240117,142400,34602858230,14620,14610,14630,14610,4025
20240117,142300,34544015580,14620,14630,14630,14610,5816
20240117,142200,34458989980,14620,14630,14630,14620,11665
20240117,142100,34288441950,14630,14640,14640,14620,6907
20240117,142000,34187403150,14640,14630,14640,14630,3468
20240117,141900,34136660420,14630,14640,14640,14630,1043
20240117,141800,34121400360,14630,14620,14640,14620,3574
20240117,141700,34069122320,14620,14620,14630,14620,1180
20240117,141600,34051865730,14620,14630,14640,14620,7204
20240117,141500,33946480560,14630,14640,14650,14630,10195
20240117,141400,33797313550,14630,14640,14640,14630,3431
20240117,141300,33747092160,14640,14640,14650,14630,3219
20240117,141200,33699964000,14650,14640,14650,14630,6079
20240117,141100,33610975040,14640,14650,14660,14630,9857
20240117,141000,33466626090,14660,14650,14660,14650,969
20240117,140900,33452426850,14650,14630,14650,14630,6558
20240117,140800,33356422330,14630,14630,14640,14620,6575
20240117,140700,33260238780,14630,14620,14630,14620,2358
20240117,140600,33225759060,14620,14640,14640,14620,5618
20240117,140500,33143566710,14630,14630,14640,14630,1745
20240117,140400,33118035640,14630,14660,14670,14630,11146
20240117,140300,32954731850,14670,14680,14690,14660,12075
20240117,140200,32777629440,14690,14670,14690,14670,2790
20240117,140100,32736676140,14680,14670,14690,14670,12292
20240117,140000,32556231490,14680,14670,14680,14660,4880
20240117,135900,32484646430,14670,14670,14680,14660,2555
20240117,135800,32447167280,14680,14680,14690,14670,4155
20240117,135700,32386200400,14680,14680,14690,14670,3428
20240117,135600,32335880330,14690,14690,14690,14680,2209
20240117,135500,32303449250,14680,14680,14690,14670,4231
20240117,135400,32241350610,14680,14670,14690,14670,4557
20240117,135300,32174455720,14680,14660,14680,14660,2863
20240117,135200,32132467560,14660,14670,14670,14650,6564
20240117,135100,32036237460,14670,14680,14680,14660,4826
20240117,135000,31965443340,14680,14680,14690,14670,4721
20240117,134900,31896141250,14670,14670,14680,14670,3421
20240117,134800,31845926950,14680,14670,14680,14660,3576
20240117,134700,31793463450,14670,14670,14670,14660,4521
20240117,134600,31727144820,14670,14660,14670,14650,3995
20240117,134500,31668579010,14660,14650,14660,14640,2187
20240117,134400,31636547860,14650,14650,14650,14640,1814
20240117,134300,31609981020,14640,14640,14650,14640,9122
20240117,134200,31476380790,14630,14620,14640,14620,2703
20240117,134100,31436839180,14620,14610,14620,14600,11036
20240117,134000,31275661000,14610,14610,14610,14600,18257
20240117,133900,31009097960,14610,14610,14610,14600,7483
20240117,133800,30899837770,14610,14610,14610,14600,3677
20240117,133700,30846138910,14610,14610,14610,14600,13327
20240117,133600,30651530740,14600,14610,14610,14600,5397
20240117,133500,30572728150,14610,14620,14620,14600,16565
20240117,133400,30330694320,14620,14620,14630,14610,3448
20240117,133300,30280283450,14620,14630,14630,14610,8436
20240117,133200,30156950910,14630,14630,14630,14620,2919
20240117,133100,30114250520,14630,14620,14630,14610,3823
20240117,133000,30058356060,14620,14620,14620,14610,6882
20240117,132900,29957792580,14620,14620,14620,14610,2902
20240117,132800,29915371100,14620,14630,14630,14610,5947
20240117,132700,29828431330,14630,14630,14630,14620,1726
20240117,132600,29803190430,14630,14600,14640,14600,7084
20240117,132500,29699664770,14610,14610,14610,14600,14267
20240117,132400,29491311970,14610,14620,14630,14600,10019
20240117,132300,29344933830,14630,14660,14670,14620,41921
20240117,132200,28730886630,14660,14680,14680,14660,9185
20240117,132100,28596187930,14670,14670,14680,14660,4822
20240117,132000,28525451390,14660,14700,14700,14660,23924
20240117,131900,28174252980,14690,14710,14710,14690,55452
20240117,131800,27359091210,14710,14710,14710,14700,6443
20240117,131700,27264343290,14710,14700,14710,14700,5882
20240117,131600,27177842970,14710,14700,14710,14700,3746
20240117,131500,27122762760,14700,14710,14710,14700,7986
20240117,131400,27005325520,14710,14710,14710,14700,2656
20240117,131300,26966273570,14710,14700,14710,14700,5496
20240117,131200,26885469910,14700,14710,14710,14700,21797
20240117,131100,26565021840,14700,14700,14710,14700,2522
20240117,131000,26527946170,14700,14710,14710,14700,1188
20240117,130900,26510480210,14710,14710,14720,14700,1428
20240117,130800,26489476440,14720,14710,14720,14700,22677
20240117,130700,26155906770,14710,14720,14720,14710,5642
20240117,130600,26072896600,14710,14710,14720,14710,3076
20240117,130500,26027637420,14720,14730,14730,14710,2625
20240117,130400,25989011580,14720,14730,14730,14720,3671
20240117,130300,25934967670,14730,14740,14740,14710,20169
20240117,130200,25638044280,14740,14750,14750,14730,12739
20240117,130100,25450282670,14750,14750,14750,14740,1261
20240117,130000,25431684440,14750,14740,14760,14740,3989
20240117,125900,25372848060,14750,14760,14760,14740,934
20240117,125800,25359073450,14750,14760,14760,14750,2459
20240117,125700,25322802260,14750,14750,14760,14750,865
20240117,125600,25310042710,14760,14740,14760,14740,533
20240117,125500,25302183920,14750,14760,14760,14740,4504
20240117,125400,25235736980,14760,14750,14760,14750,3354
20240117,125300,25186265270,14750,14740,14750,14740,1610
20240117,125200,25162523450,14740,14750,14760,14740,5653
20240117,125100,25079143490,14750,14750,14750,14750,1297
20240117,125000,25060012740,14750,14730,14750,14730,1834
20240117,124900,25032977990,14740,14730,14740,14730,3031
20240117,124800,24988326000,14730,14740,14740,14730,303
20240117,124700,24983861450,14730,14740,14740,14730,3413
20240117,124600,24933584150,14740,14730,14740,14730,336
20240117,124500,24928631810,14740,14740,14750,14730,840
20240117,124400,24916250800,14740,14740,14750,14730,1724
20240117,124300,24890839030,14740,14750,14750,14730,910
20240117,124200,24877428090,14740,14740,14750,14730,3065
20240117,124100,24832249720,14740,14740,14740,14730,6914
20240117,124000,24730365610,14740,14730,14740,14730,439
20240117,123900,24723896290,14740,14740,14740,14730,5938
20240117,123800,24636387430,14740,14730,14740,14730,669
20240117,123700,24626527790,14730,14730,14740,14730,3183
20240117,123600,24579641130,14740,14740,14740,14730,2059
20240117,123500,24549306530,14730,14740,14740,14730,1173
20240117,123400,24532025560,14730,14730,14750,14730,2328
20240117,123300,24497705840,14750,14740,14750,14730,3716
20240117,123200,24442934760,14740,14740,14740,14730,834
20240117,123100,24430642760,14730,14750,14750,14730,9779
20240117,123000,24286503070,14750,14760,14760,14750,5118
20240117,122900,24211010820,14760,14760,14760,14750,1853
20240117,122800,24183666810,14750,14760,14770,14750,2545
20240117,122700,24146105230,14770,14760,14770,14760,418
20240117,122600,24139934940,14760,14760,14770,14760,2437
20240117,122500,24103964360,14760,14760,14760,14750,2932
20240117,122400,24060693320,14750,14750,14760,14750,1284
20240117,122300,24041754300,14750,14760,14760,14750,676
20240117,122200,24031782020,14760,14750,14760,14750,2608
20240117,122100,23993312020,14760,14760,14760,14750,310
20240117,122000,23988738340,14760,14770,14770,14750,2521
20240117,121900,23951539340,14750,14740,14770,14740,3038
20240117,121800,23906715130,14750,14750,14750,14740,1464
20240117,121700,23885122630,14750,14750,14750,14740,1172
20240117,121600,23867842720,14750,14730,14770,14720,6525
20240117,121500,23771632470,14730,14740,14740,14720,2890
20240117,121400,23729057900,14740,14740,14750,14730,3127
20240117,121300,23682989450,14740,14740,14740,14730,1100
20240117,121200,23666776250,14740,14740,14740,14730,444
20240117,121100,23660234300,14740,14730,14740,14730,451
20240117,121000,23653588890,14740,14730,14740,14720,4983
20240117,120900,23580208330,14740,14730,14740,14720,1549
20240117,120800,23557391770,14730,14730,14730,14720,2576
20240117,120700,23519462410,14730,14740,14740,14720,3960
20240117,120600,23461129640,14740,14740,14740,14720,3091
20240117,120500,23415597480,14740,14740,14750,14720,2748
20240117,120400,23375109040,14740,14730,14760,14730,3619
20240117,120300,23321796610,14730,14730,14770,14720,11047
20240117,120200,23158984270,14750,14760,14760,14710,33035
20240117,120100,22672474980,14760,14760,14770,14750,4157
20240117,120000,22611114120,14760,14760,14770,14750,5359
20240117,115900,22532030430,14760,14750,14770,14740,9654
20240117,115800,22389588540,14750,14740,14760,14740,3838
20240117,115700,22332980660,14740,14760,14760,14740,2314
20240117,115600,22298860300,14760,14750,14760,14730,17918
20240117,115500,22034790720,14750,14740,14750,14730,2291
20240117,115400,22001021270,14740,14730,14740,14720,2064
20240117,115300,21970617320,14730,14730,14730,14720,5084
20240117,115200,21895763650,14720,14730,14730,14720,1218
20240117,115100,21877829820,14730,14730,14740,14730,8138
20240117,115000,21757956540,14730,14740,14740,14720,8622
20240117,114900,21630959030,14740,14730,14740,14730,4271
20240117,114800,21568019490,14740,14740,14740,14730,3625
20240117,114700,21514611940,14740,14740,14740,14730,2168
20240117,114600,21482658520,14740,14740,14740,14730,2535
20240117,114500,21445297830,14740,14730,14740,14720,3004
20240117,114400,21401037790,14730,14710,14740,14710,12724
20240117,114300,21213745890,14720,14730,14730,14710,8150
20240117,114200,21093776550,14730,14740,14740,14720,6931
20240117,114100,20991683100,14730,14740,14750,14730,5243
20240117,114000,20914441800,14740,14750,14760,14740,16749
20240117,113900,20667488840,14760,14760,14760,14750,7955
20240117,113800,20550137530,14760,14760,14760,14750,8056
20240117,113700,20431304960,14760,14760,14770,14760,15177
20240117,113600,20207281480,14770,14770,14770,14760,4662
20240117,113500,20138468700,14770,14770,14770,14760,4483
20240117,113400,20072291300,14770,14770,14780,14770,3098
20240117,113300,20026532740,14780,14760,14780,14760,3186
20240117,113200,19979477430,14770,14760,14770,14760,2598
20240117,113100,19941122690,14760,14770,14770,14760,1866
20240117,113000,19913571810,14770,14810,14810,14750,43621
20240117,112900,19268704580,14810,14810,14810,14800,14305
20240117,112800,19056978320,14810,14800,14810,14800,1487
20240117,112700,19034965000,14810,14810,14810,14800,8880
20240117,112600,18903513520,14810,14820,14820,14800,23595
20240117,112500,18554061680,14820,14820,14820,14810,10355
20240117,112400,18400684570,14820,14820,14820,14810,2250
20240117,112300,18367347080,14820,14830,14830,14810,3997
20240117,112200,18308118610,14830,14820,14830,14820,10883
20240117,112100,18146826600,14820,14840,14840,14820,6861
20240117,112000,18045089960,14840,14850,14850,14830,15605
20240117,111900,17813548920,14850,14840,14850,14840,2105
20240117,111800,17782308470,14850,14860,14860,14840,36884
20240117,111700,17234587930,14860,14860,14860,14850,1603
20240117,111600,17210768550,14860,14880,14880,14860,12274
20240117,111500,17028367660,14880,14880,14880,14870,2630
20240117,111400,16989257930,14880,14870,14880,14870,3879
20240117,111300,16931552060,14880,14880,14880,14870,1047
20240117,111200,16915973620,14870,14870,14880,14870,642
20240117,111100,16906426270,14880,14870,14880,14870,879
20240117,111000,16893351600,14880,14880,14880,14870,667
20240117,110900,16883427120,14870,14860,14870,14860,10951
20240117,110800,16720588560,14860,14870,14870,14860,6306
20240117,110700,16626866980,14870,14870,14870,14860,3374
20240117,110600,16576719030,14870,14860,14870,14860,9352
20240117,110500,16437725020,14870,14870,14870,14860,6053
20240117,110400,16347776390,14870,14870,14870,14860,12492
20240117,110300,16162132250,14870,14870,14870,14860,3883
20240117,110200,16104393910,14860,14870,14870,14860,1365
20240117,110100,16084099750,14870,14870,14880,14860,8811
20240117,110000,15953077990,14880,14880,14880,14870,11240
20240117,105900,15785927510,14880,14880,14880,14870,2091
20240117,105800,15754814150,14880,14880,14880,14870,1892
20240117,105700,15726668190,14880,14880,14880,14870,2374
20240117,105600,15691348600,14880,14880,14880,14870,585
20240117,105500,15682645170,14880,14880,14880,14870,3179
20240117,105400,15635365390,14880,14870,14880,14870,1234
20240117,105300,15617011360,14880,14880,14880,14870,1626
20240117,105200,15592828440,14880,14890,14890,14870,3792
20240117,105100,15536413760,14890,14880,14890,14870,12892
20240117,105000,15344581130,14880,14870,14880,14860,3073
20240117,104900,15298886110,14860,14870,14870,14860,1426
20240117,104800,15277690550,14870,14870,14870,14860,1256
20240117,104700,15259019770,14860,14850,14860,14850,7314
20240117,104600,15150341560,14860,14870,14870,14850,17400
20240117,104500,14891797200,14860,14890,14890,14860,29460
20240117,104400,14453610510,14890,14880,14890,14880,1314
20240117,104300,14434052150,14880,14890,14890,14880,6448
20240117,104200,14338089670,14880,14890,14890,14880,2883
20240117,104100,14295189070,14890,14880,14890,14880,758
20240117,104000,14283909000,14890,14880,14890,14880,518
20240117,103900,14276198510,14880,14910,14910,14880,20455
20240117,103800,13971491740,14910,14910,14910,14900,833
20240117,103700,13959076750,14910,14910,14910,14900,2273
20240117,103600,13925208680,14910,14910,14910,14900,1608
20240117,103500,13901247820,14910,14900,14910,14900,1757
20240117,103400,13875067870,14900,14900,14910,14900,605
20240117,103300,13866051250,14910,14900,14910,14900,2135
20240117,103200,13834220580,14910,14910,14920,14910,7681
20240117,103100,13719694930,14910,14910,14920,14910,3114
20240117,103000,13673264610,14910,14920,14920,14910,2572
20240117,102900,13634915520,14920,14920,14930,14910,3585
20240117,102800,13581425620,14920,14940,14940,14920,4074
20240117,102700,13520606890,14940,14940,14950,14930,9057
20240117,102600,13385315690,14940,14940,14940,14930,2579
20240117,102500,13346797400,14940,14940,14940,14930,2088
20240117,102400,13315617890,14940,14930,14940,14920,2044
20240117,102300,13285105520,14930,14920,14930,14910,1425
20240117,102200,13263845640,14920,14920,14930,14910,996
20240117,102100,13248987890,14920,14910,14920,14900,1471
20240117,102000,13227051360,14910,14910,14940,14910,7396
20240117,101900,13116734220,14910,14880,14910,14880,12356
20240117,101800,12932675300,14890,14880,14900,14880,9966
20240117,101700,12784335650,14880,14880,14890,14880,3481
20240117,101600,12732511690,14890,14890,14900,14880,5507
20240117,101500,12650515780,14900,14890,14900,14880,3842
20240117,101400,12593310870,14890,14880,14900,14880,9613
20240117,101300,12450170480,14890,14890,14900,14880,5445
20240117,101200,12369088850,14880,14890,14900,14880,1838
20240117,101100,12341726250,14890,14880,14890,14880,9432
20240117,101000,12201360080,14880,14890,14900,14880,4665
20240117,100900,12131923830,14900,14900,14900,14880,29553
20240117,100800,11692057240,14900,14900,14910,14890,13290
20240117,100700,11494043700,14910,14910,14920,14900,13596
20240117,100600,11291344270,14920,14920,14920,14910,7363
20240117,100500,11181553500,14920,14930,14930,14920,7534
20240117,100400,11069143980,14930,14960,14960,14920,13095
20240117,100300,10873495530,14950,14950,14960,14950,5832
20240117,100200,10786299280,14960,14950,14970,14950,1492
20240117,100100,10763982030,14960,14950,14970,14950,5297
20240117,100000,10684736960,14960,14960,14970,14950,4205
20240117,095900,10621827580,14960,14970,14970,14950,3943
20240117,095800,10562845550,14960,14970,14970,14960,979
20240117,095700,10548196280,14970,14980,14980,14960,2725
20240117,095600,10507400280,14980,14990,14990,14970,1873
20240117,095500,10479340820,14990,14990,15000,14950,14091
20240117,095400,10268489070,15000,14980,15000,14970,6267
20240117,095300,10174506980,14980,14980,14980,14970,2696
20240117,095200,10134124290,14980,14990,14990,14970,1961
20240117,095100,10104745820,14990,15010,15010,14980,2887
20240117,095000,10061451070,15000,15010,15010,14990,10896
20240117,094900,9898009460,15010,14980,15010,14970,23748
20240117,094800,9541924160,14970,14980,14990,14970,2295
20240117,094700,9507551860,14980,14980,14990,14970,7753
20240117,094600,9391411510,14980,14980,14980,14960,6495
20240117,094500,9294178650,14970,14990,14990,14970,6530
20240117,094400,9196313940,14990,14970,15000,14950,11227
20240117,094300,9028205640,14970,14980,14980,14960,8383
20240117,094200,8902711750,14980,14990,14990,14970,2030
20240117,094100,8872303030,14970,14970,14980,14960,3041
20240117,094000,8826773840,14980,14960,14980,14950,8092
20240117,093900,8705706490,14960,14940,14960,14930,2627
20240117,093800,8666443070,14940,14910,14940,14900,5609
20240117,093700,8582770020,14910,14890,14910,14890,6468
20240117,093600,8486410660,14900,14890,14900,14880,15631
20240117,093500,8253741510,14890,14880,14890,14870,7280
20240117,093400,8145422070,14870,14900,14900,14870,16103
20240117,093300,7905754330,14900,14920,14920,14890,26204
20240117,093200,7515271920,14910,14920,14920,14910,5949
20240117,093100,7426552470,14920,14940,14940,14920,10996
20240117,093000,7262454220,14940,14940,14950,14920,33930
20240117,092900,6755833650,14940,14950,14960,14930,15243
20240117,092800,6528068600,14950,14960,14970,14950,28701
20240117,092700,6098848270,14970,14980,14980,14960,7923
20240117,092600,5980223850,14980,14970,15010,14970,18404
20240117,092500,5704288660,14970,14970,14980,14960,8091
20240117,092400,5583177480,14970,14950,14970,14940,10342
20240117,092300,5428458920,14950,14950,14960,14930,21594
20240117,092200,5105706050,14950,14970,14980,14950,20321
20240117,092100,4801638590,14980,14980,14990,14970,6151
20240117,092000,4709521250,14980,14970,14980,14940,23676
20240117,091900,4355450860,14960,15010,15020,14960,47692
20240117,091800,3640547190,15020,15010,15020,15000,12965
20240117,091700,3445989060,15010,15020,15020,15000,14207
20240117,091600,3232767780,15020,15030,15040,15000,38324
20240117,091500,2657408980,15020,15060,15060,15020,17421
20240117,091400,2395462980,15060,15050,15060,15040,4961
20240117,091300,2320795190,15050,15060,15070,15050,9180
20240117,091200,2182571610,15050,15080,15080,15050,13375
20240117,091100,1981114080,15080,15090,15090,15070,10827
20240117,091000,1817866150,15090,15110,15110,15080,8426
20240117,090900,1690699650,15110,15110,15110,15100,6660
20240117,090800,1590130690,15110,15110,15120,15090,12011
20240117,090700,1408749410,15110,15120,15120,15110,13334
20240117,090600,1207234910,15130,15130,15130,15100,15112
20240117,090500,978824460,15130,15160,15160,15120,13383
20240117,090400,776226720,15160,15170,15170,15150,7342
20240117,090300,664932220,15160,15200,15200,15160,14262
20240117,090200,448456670,15200,15190,15230,15180,3894
20240117,090100,389270760,15230,15200,15240,15170,5565
20240117,090000,304770260,15190,15270,15270,15180,19786