stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,191700,28508888560,14780,14780,14780,14780,146804
20240118,191600,28508888560,14780,14780,14780,14780,0
20240118,191500,28508888560,14780,14780,14780,14780,0
20240118,191400,28508888560,14780,14780,14780,14780,0
20240118,191300,28508888560,14780,14780,14780,14780,0
20240118,191200,28508888560,14780,14780,14780,14780,0
20240118,191100,28508888560,14780,14780,14780,14780,0
20240118,191000,28508888560,14780,14780,14780,14780,0
20240118,190900,28508888560,14780,14780,14780,14780,0
20240118,190800,28508888560,14780,14780,14780,14780,0
20240118,190700,28508888560,14780,14780,14780,14780,0
20240118,190600,28508888560,14780,14780,14780,14780,0
20240118,190500,28508888560,14780,14780,14780,14780,0
20240118,190400,28508888560,14780,14780,14780,14780,0
20240118,190300,28508888560,14780,14780,14780,14780,0
20240118,190200,28508888560,14780,14780,14780,14780,0
20240118,190100,28508888560,14780,14780,14780,14780,0
20240118,190000,28508888560,14780,14780,14780,14780,0
20240118,185900,28508888560,14780,14780,14780,14780,0
20240118,185800,28508888560,14780,14780,14780,14780,0
20240118,185700,28508888560,14780,14780,14780,14780,0
20240118,185600,28508888560,14780,14780,14780,14780,0
20240118,185500,28508888560,14780,14780,14780,14780,0
20240118,185400,28508888560,14780,14780,14780,14780,0
20240118,185300,28508888560,14780,14780,14780,14780,0
20240118,185200,28508888560,14780,14780,14780,14780,0
20240118,185100,28508888560,14780,14780,14780,14780,0
20240118,185000,28508888560,14780,14780,14780,14780,0
20240118,184900,28508888560,14780,14780,14780,14780,0
20240118,184800,28508888560,14780,14780,14780,14780,0
20240118,184700,28508888560,14780,14780,14780,14780,146804
20240118,184600,28508888560,14780,14780,14780,14780,0
20240118,184500,28508888560,14780,14780,14780,14780,0
20240118,184400,28508888560,14780,14780,14780,14780,0
20240118,184300,28508888560,14780,14780,14780,14780,0
20240118,184200,28508888560,14780,14780,14780,14780,0
20240118,184100,28508888560,14780,14780,14780,14780,0
20240118,184000,28508888560,14780,14780,14780,14780,0
20240118,183900,28508888560,14780,14780,14780,14780,0
20240118,183800,28508888560,14780,14780,14780,14780,0
20240118,183700,28508888560,14780,14780,14780,14780,0
20240118,183600,28508888560,14780,14780,14780,14780,0
20240118,183500,28508888560,14780,14780,14780,14780,0
20240118,183400,28508888560,14780,14780,14780,14780,0
20240118,183300,28508888560,14780,14780,14780,14780,0
20240118,183200,28508888560,14780,14780,14780,14780,0
20240118,183100,28508888560,14780,14780,14780,14780,0
20240118,183000,28508888560,14780,14780,14780,14780,0
20240118,182900,28508888560,14780,14780,14780,14780,0
20240118,182800,28508888560,14780,14780,14780,14780,0
20240118,182700,28508888560,14780,14780,14780,14780,0
20240118,182600,28508888560,14780,14780,14780,14780,0
20240118,182500,28508888560,14780,14780,14780,14780,0
20240118,182400,28508888560,14780,14780,14780,14780,0
20240118,182300,28508888560,14780,14780,14780,14780,0
20240118,182200,28508888560,14780,14780,14780,14780,0
20240118,182100,28508888560,14780,14780,14780,14780,0
20240118,182000,28508888560,14780,14780,14780,14780,0
20240118,181900,28508888560,14780,14780,14780,14780,0
20240118,181800,28508888560,14780,14780,14780,14780,0
20240118,181700,28508888560,14780,14780,14780,14780,146804
20240118,181600,28508888560,14780,14780,14780,14780,0
20240118,181500,28508888560,14780,14780,14780,14780,0
20240118,181400,28508888560,14780,14780,14780,14780,0
20240118,181300,28508888560,14780,14780,14780,14780,0
20240118,181200,28508888560,14780,14780,14780,14780,0
20240118,181100,28508888560,14780,14780,14780,14780,0
20240118,181000,28508888560,14780,14780,14780,14780,0
20240118,180900,28508888560,14780,14780,14780,14780,0
20240118,180800,28508888560,14780,14780,14780,14780,0
20240118,180700,28508888560,14780,14780,14780,14780,0
20240118,180600,28508888560,14780,14780,14780,14780,0
20240118,180500,28508888560,14780,14780,14780,14780,0
20240118,180400,28508888560,14780,14780,14780,14780,0
20240118,180300,28508888560,14780,14780,14780,14780,0
20240118,180200,28508888560,14780,14780,14780,14780,0
20240118,180100,28508888560,14780,14780,14780,14780,0
20240118,180000,28508888560,14780,14780,14780,14780,0
20240118,175900,28508888560,14780,14780,14780,14780,0
20240118,175800,28508888560,14780,14780,14780,14780,0
20240118,175700,28508888560,14780,14780,14780,14780,0
20240118,175600,28508888560,14780,14780,14780,14780,0
20240118,175500,28508888560,14780,14780,14780,14780,0
20240118,175400,28508888560,14780,14780,14780,14780,0
20240118,175300,28508888560,14780,14780,14780,14780,0
20240118,175200,28508888560,14780,14780,14780,14780,0
20240118,175100,28508888560,14780,14780,14780,14780,0
20240118,175000,28508888560,14780,14780,14780,14780,0
20240118,174900,28508888560,14780,14780,14780,14780,0
20240118,174800,28508888560,14780,14780,14780,14780,0
20240118,174700,28508888560,14780,14780,14780,14780,146804
20240118,174600,28508888560,14780,14780,14780,14780,0
20240118,174500,28508888560,14780,14780,14780,14780,0
20240118,174400,28508888560,14780,14780,14780,14780,0
20240118,174300,28508888560,14780,14780,14780,14780,0
20240118,174200,28508888560,14780,14780,14780,14780,0
20240118,174100,28508888560,14780,14780,14780,14780,0
20240118,174000,28508888560,14780,14780,14780,14780,0
20240118,173900,28508888560,14780,14780,14780,14780,0
20240118,173800,28508888560,14780,14780,14780,14780,0
20240118,173700,28508888560,14780,14780,14780,14780,0
20240118,173600,28508888560,14780,14780,14780,14780,0
20240118,173500,28508888560,14780,14780,14780,14780,0
20240118,173400,28508888560,14780,14780,14780,14780,0
20240118,173300,28508888560,14780,14780,14780,14780,0
20240118,173200,28508888560,14780,14780,14780,14780,0
20240118,173100,28508888560,14780,14780,14780,14780,0
20240118,173000,28508888560,14780,14780,14780,14780,0
20240118,172900,28508888560,14780,14780,14780,14780,0
20240118,172800,28508888560,14780,14780,14780,14780,0
20240118,172700,28508888560,14780,14780,14780,14780,0
20240118,172600,28508888560,14780,14780,14780,14780,0
20240118,172500,28508888560,14780,14780,14780,14780,0
20240118,172400,28508888560,14780,14780,14780,14780,0
20240118,172300,28508888560,14780,14780,14780,14780,0
20240118,172200,28508888560,14780,14780,14780,14780,0
20240118,172100,28508888560,14780,14780,14780,14780,0
20240118,172000,28508888560,14780,14780,14780,14780,0
20240118,171900,28508888560,14780,14780,14780,14780,0
20240118,171800,28508888560,14780,14780,14780,14780,0
20240118,171700,28508888560,14780,14780,14780,14780,146804
20240118,171600,28508888560,14780,14780,14780,14780,0
20240118,171500,28508888560,14780,14780,14780,14780,0
20240118,171400,28508888560,14780,14780,14780,14780,0
20240118,171300,28508888560,14780,14780,14780,14780,0
20240118,171200,28508888560,14780,14780,14780,14780,0
20240118,171100,28508888560,14780,14780,14780,14780,0
20240118,171000,28508888560,14780,14780,14780,14780,0
20240118,170900,28508888560,14780,14780,14780,14780,0
20240118,170800,28508888560,14780,14780,14780,14780,0
20240118,170700,28508888560,14780,14780,14780,14780,0
20240118,170600,28508888560,14780,14780,14780,14780,0
20240118,170500,28508888560,14780,14780,14780,14780,0
20240118,170400,28508888560,14780,14780,14780,14780,0
20240118,170300,28508888560,14780,14780,14780,14780,0
20240118,170200,28508888560,14780,14780,14780,14780,0
20240118,170100,28508888560,14780,14780,14780,14780,0
20240118,170000,28508888560,14780,14780,14780,14780,0
20240118,165900,28508888560,14780,14780,14780,14780,0
20240118,165800,28508888560,14780,14780,14780,14780,0
20240118,165700,28508888560,14780,14780,14780,14780,0
20240118,165600,28508888560,14780,14780,14780,14780,0
20240118,165500,28508888560,14780,14780,14780,14780,0
20240118,165400,28508888560,14780,14780,14780,14780,0
20240118,165300,28508888560,14780,14780,14780,14780,0
20240118,165200,28508888560,14780,14780,14780,14780,0
20240118,165100,28508888560,14780,14780,14780,14780,0
20240118,165000,28508888560,14780,14780,14780,14780,0
20240118,164900,28508888560,14780,14780,14780,14780,0
20240118,164800,28508888560,14780,14780,14780,14780,0
20240118,164700,28508888560,14780,14780,14780,14780,146804
20240118,164600,28508888560,14780,14780,14780,14780,0
20240118,164500,28508888560,14780,14780,14780,14780,0
20240118,164400,28508888560,14780,14780,14780,14780,0
20240118,164300,28508888560,14780,14780,14780,14780,0
20240118,164200,28508888560,14780,14780,14780,14780,0
20240118,164100,28508888560,14780,14780,14780,14780,0
20240118,164000,28508888560,14780,14780,14780,14780,0
20240118,163900,28508888560,14780,14780,14780,14780,0
20240118,163800,28508888560,14780,14780,14780,14780,0
20240118,163700,28508888560,14780,14780,14780,14780,0
20240118,163600,28508888560,14780,14780,14780,14780,0
20240118,163500,28508888560,14780,14780,14780,14780,0
20240118,163400,28508888560,14780,14780,14780,14780,0
20240118,163300,28508888560,14780,14780,14780,14780,0
20240118,163200,28508888560,14780,14780,14780,14780,0
20240118,163100,28508888560,14780,14780,14780,14780,0
20240118,163000,28508888560,14780,14780,14780,14780,0
20240118,162900,28508888560,14780,14780,14780,14780,0
20240118,162800,28508888560,14780,14780,14780,14780,0
20240118,162700,28508888560,14780,14780,14780,14780,0
20240118,162600,28508888560,14780,14780,14780,14780,0
20240118,162500,28508888560,14780,14780,14780,14780,0
20240118,162400,28508888560,14780,14780,14780,14780,0
20240118,162300,28508888560,14780,14780,14780,14780,0
20240118,162200,28508888560,14780,14780,14780,14780,0
20240118,162100,28508888560,14780,14780,14780,14780,0
20240118,162000,28508888560,14780,14780,14780,14780,0
20240118,161900,28508888560,14780,14780,14780,14780,0
20240118,161800,28508888560,14780,14780,14780,14780,0
20240118,161700,28508888560,14780,14780,14780,14780,146804
20240118,161600,28508888560,14780,14780,14780,14780,0
20240118,161500,28508888560,14780,14780,14780,14780,0
20240118,161400,28508888560,14780,14780,14780,14780,0
20240118,161300,28508888560,14780,14780,14780,14780,0
20240118,161200,28508888560,14780,14780,14780,14780,0
20240118,161100,28508888560,14780,14780,14780,14780,0
20240118,161000,28508888560,14780,14780,14780,14780,0
20240118,160900,28508888560,14780,14780,14780,14780,0
20240118,160800,28508888560,14780,14780,14780,14780,0
20240118,160700,28508888560,14780,14780,14780,14780,0
20240118,160600,28508888560,14780,14780,14780,14780,0
20240118,160500,28508888560,14780,14780,14780,14780,0
20240118,160400,28508888560,14780,14780,14780,14780,0
20240118,160300,28508888560,14780,14780,14780,14780,0
20240118,160200,28508888560,14780,14780,14780,14780,0
20240118,160100,28508888560,14780,14780,14780,14780,0
20240118,160000,28508888560,14780,14780,14780,14780,0
20240118,155900,28508888560,14780,14780,14780,14780,0
20240118,155800,28508888560,14780,14780,14780,14780,0
20240118,155700,28508888560,14780,14780,14780,14780,0
20240118,155600,28508888560,14780,14780,14780,14780,0
20240118,155500,28508888560,14780,14780,14780,14780,0
20240118,155400,28508888560,14780,14780,14780,14780,0
20240118,155300,28508888560,14780,14780,14780,14780,0
20240118,155200,28508888560,14780,14780,14780,14780,0
20240118,155100,28508888560,14780,14780,14780,14780,0
20240118,155000,28508888560,14780,14780,14780,14780,0
20240118,154900,28508888560,14780,14780,14780,14780,0
20240118,154800,28508888560,14780,14780,14780,14780,0
20240118,154700,28508888560,14780,14780,14780,14780,146804
20240118,154600,28508888560,14780,14780,14780,14780,0
20240118,154500,28508888560,14780,14780,14780,14780,0
20240118,154400,28508888560,14780,14780,14780,14780,0
20240118,154300,28508888560,14780,14780,14780,14780,0
20240118,154200,28508888560,14780,14780,14780,14780,0
20240118,154100,28508888560,14780,14780,14780,14780,0
20240118,154000,28508888560,14780,14780,14780,14780,0
20240118,153900,28508888560,14780,14780,14780,14780,0
20240118,153800,28508888560,14780,14780,14780,14780,0
20240118,153700,28508888560,14780,14780,14780,14780,0
20240118,153600,28508888560,14780,14780,14780,14780,0
20240118,153500,28508888560,14780,14780,14780,14780,0
20240118,153400,28508888560,14780,14780,14780,14780,0
20240118,153300,28508888560,14780,14780,14780,14780,0
20240118,153200,28508888560,14780,14780,14780,14780,0
20240118,153100,28508888560,14780,14780,14780,14780,0
20240118,153000,28508888560,14780,14780,14780,14780,146804
20240118,152900,26339125440,14810,14810,14810,14810,0
20240118,152800,26339125440,14810,14810,14810,14810,0
20240118,152700,26339125440,14810,14810,14810,14810,0
20240118,152600,26339125440,14810,14810,14810,14810,0
20240118,152500,26339125440,14810,14810,14810,14810,0
20240118,152400,26339125440,14810,14810,14810,14810,0
20240118,152300,26339125440,14810,14810,14810,14810,0
20240118,152200,26339125440,14810,14810,14810,14810,0
20240118,152100,26339125440,14810,14810,14810,14810,0
20240118,152000,26339125440,14810,14810,14810,14810,0
20240118,151900,26339125440,14810,14820,14820,14800,12714
20240118,151800,26150906990,14820,14810,14820,14800,4704
20240118,151700,26081238470,14820,14820,14820,14810,1289
20240118,151600,26062141950,14820,14790,14820,14790,11827
20240118,151500,25887074030,14800,14800,14810,14790,10139
20240118,151400,25737011740,14810,14810,14820,14810,6068
20240118,151300,25647143470,14820,14810,14820,14810,2171
20240118,151200,25614985120,14810,14820,14820,14800,1677
20240118,151100,25590148930,14820,14820,14820,14810,2396
20240118,151000,25554660550,14820,14810,14820,14810,2113
20240118,150900,25523351140,14820,14820,14820,14810,2225
20240118,150800,25490394770,14820,14840,14840,14820,3412
20240118,150700,25439818530,14830,14840,14840,14830,922
20240118,150600,25426144670,14840,14820,14840,14820,2654
20240118,150500,25386787570,14830,14830,14830,14820,2307
20240118,150400,25352578810,14830,14820,14840,14820,777
20240118,150300,25341060250,14830,14810,14840,14800,17366
20240118,150200,25083786120,14810,14830,14830,14800,6268
20240118,150100,24990989460,14810,14830,14830,14810,4590
20240118,150000,24922962180,14830,14830,14840,14830,2276
20240118,145900,24889208720,14840,14840,14840,14830,1972
20240118,145800,24859955610,14830,14830,14840,14830,1218
20240118,145700,24841892420,14820,14830,14840,14820,7820
20240118,145600,24725920910,14820,14820,14830,14810,4051
20240118,145500,24665885660,14820,14820,14820,14810,1002
20240118,145400,24651042310,14810,14810,14820,14800,2833
20240118,145300,24609086990,14810,14810,14810,14800,4111
20240118,145200,24548205150,14810,14800,14810,14790,3667
20240118,145100,24493928190,14800,14800,14800,14780,11979
20240118,145000,24316761020,14800,14790,14800,14790,167
20240118,144900,24314289720,14790,14800,14800,14790,301
20240118,144800,24309836940,14800,14790,14800,14780,566
20240118,144700,24301463000,14790,14790,14800,14780,275
20240118,144600,24297395380,14780,14800,14800,14780,3284
20240118,144500,24248822550,14790,14800,14800,14790,287
20240118,144400,24244577180,14800,14800,14800,14790,1386
20240118,144300,24224065120,14800,14800,14800,14790,366
20240118,144200,24218648480,14800,14800,14810,14790,997
20240118,144100,24203892640,14800,14810,14810,14800,1475
20240118,144000,24182062290,14810,14800,14810,14790,7074
20240118,143900,24077369960,14790,14800,14800,14790,1680
20240118,143800,24052517600,14800,14800,14800,14790,434
20240118,143700,24046095550,14800,14790,14800,14790,3203
20240118,143600,23998722810,14790,14790,14790,14780,500
20240118,143500,23991332320,14790,14790,14800,14780,574
20240118,143400,23982843590,14790,14780,14790,14780,1564
20240118,143300,23959717510,14790,14810,14810,14790,1835
20240118,143200,23932574260,14800,14810,14810,14790,1506
20240118,143100,23910286150,14810,14790,14810,14780,4870
20240118,143000,23838233960,14790,14800,14810,14790,5157
20240118,142900,23761911090,14810,14800,14810,14800,1036
20240118,142800,23746572830,14810,14800,14810,14800,3498
20240118,142700,23694796820,14800,14790,14800,14790,2111
20240118,142600,23663559010,14800,14800,14800,14790,284
20240118,142500,23659357400,14790,14810,14810,14790,7956
20240118,142400,23541598170,14800,14810,14810,14800,3753
20240118,142300,23486052550,14810,14810,14810,14800,300
20240118,142200,23481611750,14800,14810,14810,14800,1376
20240118,142100,23461234700,14820,14810,14820,14800,1697
20240118,142000,23436103000,14810,14810,14810,14800,503
20240118,141900,23428654980,14800,14810,14810,14800,282
20240118,141800,23424481070,14800,14810,14820,14800,1526
20240118,141700,23401880330,14810,14810,14810,14800,2815
20240118,141600,23360196740,14810,14820,14830,14810,5993
20240118,141500,23271388000,14810,14810,14830,14800,1646
20240118,141400,23247011080,14810,14800,14820,14800,14777
20240118,141300,23028239900,14800,14790,14800,14790,1258
20240118,141200,23009629460,14790,14800,14800,14790,3844
20240118,141100,22952775940,14800,14790,14800,14770,1605
20240118,141000,22929040070,14790,14790,14800,14780,3602
20240118,140900,22875751570,14790,14770,14790,14760,4543
20240118,140800,22808598510,14770,14770,14790,14760,5792
20240118,140700,22723040940,14780,14780,14780,14770,1120
20240118,140600,22706494070,14770,14760,14780,14750,4270
20240118,140500,22643461310,14750,14760,14770,14750,812
20240118,140400,22631476090,14760,14770,14770,14760,1342
20240118,140300,22611667640,14770,14770,14780,14760,965
20240118,140200,22597413760,14780,14780,14780,14760,1368
20240118,140100,22577205090,14790,14760,14790,14740,10351
20240118,140000,22424348940,14750,14750,14760,14740,5691
20240118,135900,22340410330,14750,14740,14750,14740,1379
20240118,135800,22320082050,14750,14750,14750,14740,327
20240118,135700,22315261190,14750,14730,14750,14720,2025
20240118,135600,22285428420,14730,14720,14740,14720,2976
20240118,135500,22241596760,14720,14710,14720,14700,11257
20240118,135400,22076066120,14710,14720,14730,14710,4518
20240118,135300,22009581680,14720,14740,14740,14710,14729
20240118,135200,21792722210,14740,14750,14760,14740,9866
20240118,135100,21647212280,14750,14760,14760,14750,5343
20240118,135000,21568369650,14770,14770,14780,14760,7091
20240118,134900,21463697970,14780,14780,14780,14770,1099
20240118,134800,21447464420,14780,14770,14780,14770,2068
20240118,134700,21416916610,14770,14770,14780,14770,3701
20240118,134600,21362238580,14770,14770,14780,14770,2913
20240118,134500,21319210480,14770,14780,14790,14770,8332
20240118,134400,21196077850,14780,14780,14790,14780,611
20240118,134300,21187044150,14780,14800,14810,14780,6802
20240118,134200,21086396850,14790,14790,14800,14780,19257
20240118,134100,20801614000,14790,14820,14820,14790,27872
20240118,134000,20388983050,14810,14820,14820,14810,582
20240118,133900,20380362370,14820,14830,14830,14810,6400
20240118,133800,20285515000,14830,14820,14830,14820,8554
20240118,133700,20158744420,14820,14820,14830,14810,2549
20240118,133600,20120967550,14820,14840,14840,14820,1504
20240118,133500,20098667240,14840,14840,14840,14820,19447
20240118,133400,19810388840,14840,14850,14860,14830,5414
20240118,133300,19730023080,14840,14860,14860,14840,1859
20240118,133200,19702416030,14860,14870,14870,14850,2857
20240118,133100,19659961510,14860,14870,14870,14860,383
20240118,133000,19654269850,14870,14850,14870,14840,7449
20240118,132900,19543624620,14850,14840,14850,14840,2012
20240118,132800,19513765690,14840,14840,14850,14840,675
20240118,132700,19503748150,14850,14850,14850,14840,1785
20240118,132600,19477258330,14850,14840,14850,14840,726
20240118,132500,19466484150,14840,14850,14850,14840,600
20240118,132400,19457575660,14840,14840,14850,14830,9156
20240118,132300,19321701320,14850,14850,14850,14840,376
20240118,132200,19316120470,14850,14850,14850,14840,946
20240118,132100,19302075080,14840,14870,14870,14840,3806
20240118,132000,19245544850,14860,14860,14870,14860,2625
20240118,131900,19206532900,14870,14860,14870,14860,747
20240118,131800,19195432220,14860,14870,14870,14850,11856
20240118,131700,19019254990,14870,14870,14880,14870,294
20240118,131600,19014881970,14870,14890,14890,14870,1227
20240118,131500,18996629830,14890,14880,14890,14870,1087
20240118,131400,18980454800,14880,14880,14890,14880,852
20240118,131300,18967774900,14890,14890,14890,14880,958
20240118,131200,18953519270,14880,14880,14890,14880,1066
20240118,131100,18937657050,14880,14880,14890,14870,2154
20240118,131000,18905607900,14880,14880,14880,14870,445
20240118,130900,18898988330,14880,14860,14880,14860,354
20240118,130800,18893726670,14860,14870,14880,14860,2239
20240118,130700,18860433800,14880,14890,14890,14870,3007
20240118,130600,18815695060,14890,14900,14900,14890,1990
20240118,130500,18786061130,14900,14900,14900,14890,323
20240118,130400,18781249320,14900,14890,14900,14890,1056
20240118,130300,18765523510,14890,14890,14900,14880,2913
20240118,130200,18722148170,14900,14900,14900,14890,625
20240118,130100,18712837610,14900,14890,14900,14890,558
20240118,130000,18704528000,14890,14900,14910,14890,1943
20240118,125900,18675579480,14900,14890,14900,14890,1317
20240118,125800,18655961420,14900,14910,14910,14890,2434
20240118,125700,18619692630,14910,14910,14910,14900,2976
20240118,125600,18575323160,14910,14910,14910,14900,848
20240118,125500,18562686400,14910,14900,14910,14900,1883
20240118,125400,18534626740,14910,14910,14910,14900,1101
20240118,125300,18518214220,14910,14910,14910,14900,612
20240118,125200,18509091200,14910,14900,14910,14900,1560
20240118,125100,18485833930,14900,14900,14910,14900,2173
20240118,125000,18453441370,14900,14910,14910,14890,3859
20240118,124900,18395908320,14900,14910,14920,14900,2993
20240118,124800,18351294490,14920,14890,14920,14880,23995
20240118,124700,17993692000,14890,14890,14890,14880,916
20240118,124600,17980053660,14890,14900,14900,14880,3108
20240118,124500,17933775470,14900,14890,14900,14890,500
20240118,124400,17926326320,14890,14900,14900,14890,701
20240118,124300,17915884470,14900,14900,14900,14880,2728
20240118,124200,17875263620,14900,14900,14900,14890,2816
20240118,124100,17833332900,14890,14890,14900,14890,1400
20240118,124000,17812478820,14890,14890,14900,14890,1928
20240118,123900,17783770720,14900,14890,14900,14880,6595
20240118,123800,17685574420,14890,14890,14890,14880,433
20240118,123700,17679130970,14890,14880,14890,14870,2568
20240118,123600,17640918920,14880,14880,14880,14870,499
20240118,123500,17633495280,14870,14870,14880,14870,1079
20240118,123400,17617445810,14870,14870,14880,14860,6112
20240118,123300,17526563560,14870,14860,14870,14860,1829
20240118,123200,17499377560,14860,14870,14870,14860,2214
20240118,123100,17466463230,14860,14870,14870,14860,1495
20240118,123000,17444233540,14860,14860,14870,14860,2072
20240118,122900,17413442430,14870,14880,14880,14860,3099
20240118,122800,17367378110,14880,14880,14880,14870,2062
20240118,122700,17336705920,14880,14890,14890,14880,1431
20240118,122600,17315412500,14890,14890,14890,14880,281
20240118,122500,17311229390,14890,14890,14890,14880,337
20240118,122400,17306214410,14890,14890,14890,14880,362
20240118,122300,17300825670,14890,14870,14890,14870,4269
20240118,122200,17237290060,14880,14870,14880,14870,1392
20240118,122100,17216580210,14880,14880,14880,14870,756
20240118,122000,17205333670,14870,14860,14880,14860,2343
20240118,121900,17170502480,14850,14860,14860,14850,508
20240118,121800,17162955030,14860,14850,14860,14850,420
20240118,121700,17156717570,14850,14840,14850,14830,5378
20240118,121600,17076891100,14840,14840,14840,14830,422
20240118,121500,17070631700,14830,14840,14840,14830,459
20240118,121400,17063824220,14830,14830,14840,14830,852
20240118,121300,17051189040,14830,14830,14840,14830,1083
20240118,121200,17035128010,14830,14820,14830,14820,1567
20240118,121100,17011893390,14820,14830,14830,14820,491
20240118,121000,17004613870,14820,14840,14840,14820,1337
20240118,120900,16984786260,14840,14830,14840,14830,873
20240118,120800,16971839090,14840,14830,14840,14820,5594
20240118,120700,16888884290,14830,14850,14850,14830,1164
20240118,120600,16871611350,14850,14850,14850,14840,198
20240118,120500,16868672730,14850,14850,14850,14830,446
20240118,120400,16862053750,14840,14840,14840,14830,1165
20240118,120300,16844766190,14840,14840,14850,14830,2195
20240118,120200,16812194700,14840,14850,14850,14830,1443
20240118,120100,16790777030,14850,14840,14850,14840,5961
20240118,120000,16702314500,14840,14840,14850,14840,1393
20240118,115900,16681641020,14840,14860,14860,14840,7012
20240118,115800,16577514600,14850,14860,14870,14850,6016
20240118,115700,16488127870,14870,14870,14880,14860,5789
20240118,115600,16402060940,14870,14880,14880,14870,2016
20240118,115500,16372075460,14870,14890,14890,14870,2829
20240118,115400,16329983740,14890,14880,14890,14880,262
20240118,115300,16326083520,14880,14890,14890,14880,483
20240118,115200,16318892940,14890,14880,14890,14880,765
20240118,115100,16307505370,14890,14880,14890,14880,1416
20240118,115000,16286432390,14880,14880,14890,14880,1032
20240118,114900,16271074150,14880,14890,14890,14880,582
20240118,114800,16262411580,14880,14900,14900,14880,5017
20240118,114700,16187713640,14890,14890,14900,14890,141
20240118,114600,16185613180,14900,14890,14900,14890,1671
20240118,114500,16160716500,14890,14890,14900,14890,4311
20240118,114400,16096484110,14890,14900,14900,14890,776
20240118,114300,16084925210,14890,14900,14900,14890,179
20240118,114200,16082258370,14900,14910,14910,14890,1054
20240118,114100,16066556180,14910,14900,14910,14900,725
20240118,114000,16055750490,14910,14910,14920,14900,1822
20240118,113900,16028592240,14900,14910,14910,14900,510
20240118,113800,16020990360,14910,14910,14920,14910,1776
20240118,113700,15994508030,14920,14910,14920,14900,4583
20240118,113600,15926174780,14910,14910,14910,14900,1041
20240118,113500,15910661590,14910,14900,14910,14900,820
20240118,113400,15898438060,14900,14910,14920,14900,2108
20240118,113300,15867013160,14910,14910,14920,14910,6614
20240118,113200,15768397440,14910,14900,14910,14900,746
20240118,113100,15757279680,14900,14900,14910,14900,2469
20240118,113000,15720489820,14910,14910,14910,14900,467
20240118,112900,15713531240,14910,14910,14920,14900,5466
20240118,112800,15632033430,14910,14910,14920,14910,2070
20240118,112700,15601167500,14910,14920,14920,14910,2334
20240118,112600,15566346990,14920,14890,14920,14890,21247
20240118,112500,15249602070,14900,14900,14900,14890,1235
20240118,112400,15231206790,14900,14900,14910,14890,2659
20240118,112300,15191587930,14910,14910,14910,14900,4220
20240118,112200,15128706670,14900,14910,14910,14900,2545
20240118,112100,15090776420,14910,14910,14910,14900,750
20240118,112000,15079597630,14900,14890,14910,14890,24394
20240118,111900,14716167940,14890,14890,14890,14880,8600
20240118,111800,14588122050,14890,14880,14890,14880,399
20240118,111700,14582184500,14880,14890,14890,14880,369
20240118,111600,14576692870,14890,14890,14890,14880,3151
20240118,111500,14529805770,14890,14880,14890,14870,4885
20240118,111400,14457119790,14880,14860,14880,14850,6002
20240118,111300,14367907020,14860,14860,14860,14850,426
20240118,111200,14361579210,14860,14850,14870,14850,1032
20240118,111100,14346244180,14860,14860,14870,14850,3051
20240118,111000,14300919350,14860,14860,14870,14860,5018
20240118,110900,14226348530,14860,14840,14860,14840,3863
20240118,110800,14168982620,14840,14850,14850,14840,1791
20240118,110700,14142400580,14850,14850,14850,14840,1944
20240118,110600,14113546350,14850,14850,14850,14840,125
20240118,110500,14111690960,14850,14830,14850,14830,2343
20240118,110400,14076916560,14830,14840,14840,14830,510
20240118,110300,14069351500,14830,14830,14840,14830,575
20240118,110200,14060824040,14840,14830,14850,14830,2452
20240118,110100,14024447050,14830,14850,14860,14830,8257
20240118,110000,13901926790,14850,14870,14870,14850,10041
20240118,105900,13752729880,14870,14860,14870,14860,1868
20240118,105800,13724964810,14860,14870,14870,14860,532
20240118,105700,13717054680,14860,14870,14870,14860,1201
20240118,105600,13699198730,14870,14870,14870,14860,593
20240118,105500,13690383000,14860,14860,14870,14860,1341
20240118,105400,13670455680,14860,14870,14870,14860,953
20240118,105300,13656292730,14870,14870,14880,14860,2620
20240118,105200,13617333670,14870,14870,14880,14870,228
20240118,105100,13613942860,14870,14850,14880,14850,11044
20240118,105000,13449788320,14850,14860,14860,14850,550
20240118,104900,13441620030,14850,14860,14860,14850,368
20240118,104800,13436155130,14850,14850,14850,14840,1182
20240118,104700,13418603320,14840,14850,14850,14840,328
20240118,104600,13413734890,14850,14850,14850,14840,736
20240118,104500,13402806880,14850,14840,14860,14840,3840
20240118,104400,13345776020,14850,14860,14860,14840,891
20240118,104300,13332547870,14850,14860,14860,14850,1287
20240118,104200,13313433340,14860,14870,14870,14850,800
20240118,104100,13301553100,14870,14880,14880,14850,4000
20240118,104000,13242101100,14880,14880,14880,14870,3038
20240118,103900,13196925480,14870,14880,14880,14870,876
20240118,103800,13183892340,14870,14870,14880,14870,720
20240118,103700,13173179490,14880,14880,14890,14870,564
20240118,103600,13164789630,14890,14880,14890,14870,4695
20240118,103500,13094933040,14880,14880,14880,14870,826
20240118,103400,13082649450,14870,14870,14880,14870,2652
20240118,103300,13043212180,14870,14880,14880,14870,2021
20240118,103200,13013143540,14880,14880,14880,14870,2684
20240118,103100,12973213550,14880,14870,14880,14860,3024
20240118,103000,12928247590,14860,14860,14870,14850,8827
20240118,102900,12797078510,14860,14840,14860,14840,2193
20240118,102800,12764512680,14840,14850,14850,14840,2418
20240118,102700,12728624500,14840,14850,14850,14840,579
20240118,102600,12720029200,14850,14830,14850,14830,2628
20240118,102500,12681051950,14830,14820,14830,14820,2244
20240118,102400,12647779170,14820,14850,14850,14820,14563
20240118,102300,12431792090,14840,14840,14850,14840,2652
20240118,102200,12392434020,14850,14850,14850,14840,2907
20240118,102100,12349284840,14850,14850,14860,14840,5876
20240118,102000,12262034340,14840,14840,14850,14840,3895
20240118,101900,12204232050,14840,14840,14840,14830,1325
20240118,101800,12184577860,14840,14840,14850,14830,6482
20240118,101700,12088392210,14840,14860,14860,14840,5103
20240118,101600,12012614510,14850,14860,14860,14850,923
20240118,101500,11998903810,14860,14870,14880,14850,8271
20240118,101400,11875933320,14880,14890,14900,14870,25867
20240118,101300,11490788430,14890,14890,14900,14890,3227
20240118,101200,11442709170,14900,14890,14910,14890,6441
20240118,101100,11346729960,14900,14880,14900,14880,45959
20240118,101000,10662683760,14880,14880,14880,14870,10937
20240118,100900,10499990230,14880,14870,14880,14870,4690
20240118,100800,10430221670,14880,14860,14880,14860,17768
20240118,100700,10166021630,14870,14860,14870,14850,3274
20240118,100600,10117369380,14860,14860,14870,14860,4379
20240118,100500,10052289340,14860,14860,14870,14850,17263
20240118,100400,9795762640,14860,14840,14860,14840,18429
20240118,100300,9522104150,14840,14850,14850,14840,4220
20240118,100200,9459453900,14850,14850,14850,14840,8892
20240118,100100,9327450830,14840,14850,14850,14840,2168
20240118,100000,9295264210,14840,14850,14860,14840,10906
20240118,095900,9133313240,14850,14850,14860,14850,5041
20240118,095800,9058445490,14840,14830,14850,14830,29571
20240118,095700,8619528950,14830,14840,14840,14830,5252
20240118,095600,8541594550,14840,14800,14840,14800,19248
20240118,095500,8256300820,14810,14810,14820,14810,3713
20240118,095400,8201302720,14810,14810,14820,14810,915
20240118,095300,8187748310,14810,14820,14820,14810,806
20240118,095200,8175808530,14820,14810,14820,14800,1944
20240118,095100,8147010760,14810,14820,14830,14810,3748
20240118,095000,8091477510,14820,14840,14840,14820,885
20240118,094900,8078356280,14830,14830,14840,14820,10775
20240118,094800,7918571880,14830,14810,14830,14810,8717
20240118,094700,7789383660,14810,14790,14810,14780,7011
20240118,094600,7685608540,14790,14800,14810,14790,5850
20240118,094500,7599041260,14810,14810,14810,14800,3119
20240118,094400,7552879130,14810,14810,14820,14800,2857
20240118,094300,7510573010,14820,14830,14830,14810,3275
20240118,094200,7462022820,14830,14820,14830,14800,2852
20240118,094100,7419770390,14820,14820,14840,14800,5806
20240118,094000,7333693010,14830,14800,14830,14800,7767
20240118,093900,7218653500,14810,14800,14810,14780,12760
20240118,093800,7029810950,14800,14800,14800,14770,4618
20240118,093700,6961507660,14800,14790,14810,14790,3951
20240118,093600,6903035590,14800,14790,14810,14780,7426
20240118,093500,6793175990,14790,14830,14830,14790,8346
20240118,093400,6669529390,14820,14830,14830,14820,2621
20240118,093300,6630662850,14820,14810,14830,14810,8002
20240118,093200,6512075530,14820,14820,14830,14810,5884
20240118,093100,6424840000,14830,14800,14830,14800,7293
20240118,093000,6316702640,14800,14810,14830,14790,14405
20240118,092900,6103271850,14800,14790,14810,14780,5302
20240118,092800,6024808660,14790,14770,14800,14770,6353
20240118,092700,5930918360,14780,14790,14800,14770,5531
20240118,092600,5849138030,14780,14770,14800,14770,1702
20240118,092500,5823977720,14770,14810,14820,14770,7882
20240118,092400,5707297480,14810,14820,14830,14800,6782
20240118,092300,5606839580,14830,14820,14840,14820,4509
20240118,092200,5539976980,14820,14830,14850,14820,8785
20240118,092100,5409632590,14830,14810,14830,14800,12114
20240118,092000,5230179870,14810,14820,14830,14780,29029
20240118,091900,4800497930,14820,14850,14860,14820,6451
20240118,091800,4704766880,14850,14870,14870,14850,11968
20240118,091700,4526942850,14860,14850,14880,14840,20414
20240118,091600,4223543220,14850,14820,14860,14810,30642
20240118,091500,3768923650,14810,14810,14830,14810,9902
20240118,091400,3622138380,14830,14810,14830,14800,16743
20240118,091300,3374254490,14810,14790,14810,14790,16994
20240118,091200,3122752610,14790,14770,14790,14760,15296
20240118,091100,2896690560,14760,14740,14770,14730,9622
20240118,091000,2754766430,14730,14700,14740,14690,12326
20240118,090900,2573434520,14700,14650,14700,14640,13907
20240118,090800,2369477470,14650,14640,14660,14640,11483
20240118,090700,2201216040,14660,14690,14690,14640,19680
20240118,090600,1912498420,14690,14690,14700,14670,13094
20240118,090500,1720211050,14690,14670,14690,14660,8513
20240118,090400,1595295740,14670,14680,14690,14650,6086
20240118,090300,1506063650,14660,14670,14690,14660,6942
20240118,090200,1404174070,14680,14770,14780,14680,18070
20240118,090100,1138092880,14770,14760,14800,14720,30318
20240118,090000,690598540,14760,14750,14770,14710,42587