stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,191700,24179619880,15130,15130,15130,15130,155718
20240119,191600,24179619880,15130,15130,15130,15130,0
20240119,191500,24179619880,15130,15130,15130,15130,0
20240119,191400,24179619880,15130,15130,15130,15130,0
20240119,191300,24179619880,15130,15130,15130,15130,0
20240119,191200,24179619880,15130,15130,15130,15130,0
20240119,191100,24179619880,15130,15130,15130,15130,0
20240119,191000,24179619880,15130,15130,15130,15130,0
20240119,190900,24179619880,15130,15130,15130,15130,0
20240119,190800,24179619880,15130,15130,15130,15130,0
20240119,190700,24179619880,15130,15130,15130,15130,0
20240119,190600,24179619880,15130,15130,15130,15130,0
20240119,190500,24179619880,15130,15130,15130,15130,0
20240119,190400,24179619880,15130,15130,15130,15130,0
20240119,190300,24179619880,15130,15130,15130,15130,0
20240119,190200,24179619880,15130,15130,15130,15130,0
20240119,190100,24179619880,15130,15130,15130,15130,0
20240119,190000,24179619880,15130,15130,15130,15130,0
20240119,185900,24179619880,15130,15130,15130,15130,0
20240119,185800,24179619880,15130,15130,15130,15130,0
20240119,185700,24179619880,15130,15130,15130,15130,0
20240119,185600,24179619880,15130,15130,15130,15130,0
20240119,185500,24179619880,15130,15130,15130,15130,0
20240119,185400,24179619880,15130,15130,15130,15130,0
20240119,185300,24179619880,15130,15130,15130,15130,0
20240119,185200,24179619880,15130,15130,15130,15130,0
20240119,185100,24179619880,15130,15130,15130,15130,0
20240119,185000,24179619880,15130,15130,15130,15130,0
20240119,184900,24179619880,15130,15130,15130,15130,0
20240119,184800,24179619880,15130,15130,15130,15130,0
20240119,184700,24179619880,15130,15130,15130,15130,155718
20240119,184600,24179619880,15130,15130,15130,15130,0
20240119,184500,24179619880,15130,15130,15130,15130,0
20240119,184400,24179619880,15130,15130,15130,15130,0
20240119,184300,24179619880,15130,15130,15130,15130,0
20240119,184200,24179619880,15130,15130,15130,15130,0
20240119,184100,24179619880,15130,15130,15130,15130,0
20240119,184000,24179619880,15130,15130,15130,15130,0
20240119,183900,24179619880,15130,15130,15130,15130,0
20240119,183800,24179619880,15130,15130,15130,15130,0
20240119,183700,24179619880,15130,15130,15130,15130,0
20240119,183600,24179619880,15130,15130,15130,15130,0
20240119,183500,24179619880,15130,15130,15130,15130,0
20240119,183400,24179619880,15130,15130,15130,15130,0
20240119,183300,24179619880,15130,15130,15130,15130,0
20240119,183200,24179619880,15130,15130,15130,15130,0
20240119,183100,24179619880,15130,15130,15130,15130,0
20240119,183000,24179619880,15130,15130,15130,15130,0
20240119,182900,24179619880,15130,15130,15130,15130,0
20240119,182800,24179619880,15130,15130,15130,15130,0
20240119,182700,24179619880,15130,15130,15130,15130,0
20240119,182600,24179619880,15130,15130,15130,15130,0
20240119,182500,24179619880,15130,15130,15130,15130,0
20240119,182400,24179619880,15130,15130,15130,15130,0
20240119,182300,24179619880,15130,15130,15130,15130,0
20240119,182200,24179619880,15130,15130,15130,15130,0
20240119,182100,24179619880,15130,15130,15130,15130,0
20240119,182000,24179619880,15130,15130,15130,15130,0
20240119,181900,24179619880,15130,15130,15130,15130,0
20240119,181800,24179619880,15130,15130,15130,15130,0
20240119,181700,24179619880,15130,15130,15130,15130,155718
20240119,181600,24179619880,15130,15130,15130,15130,0
20240119,181500,24179619880,15130,15130,15130,15130,0
20240119,181400,24179619880,15130,15130,15130,15130,0
20240119,181300,24179619880,15130,15130,15130,15130,0
20240119,181200,24179619880,15130,15130,15130,15130,0
20240119,181100,24179619880,15130,15130,15130,15130,0
20240119,181000,24179619880,15130,15130,15130,15130,0
20240119,180900,24179619880,15130,15130,15130,15130,0
20240119,180800,24179619880,15130,15130,15130,15130,0
20240119,180700,24179619880,15130,15130,15130,15130,0
20240119,180600,24179619880,15130,15130,15130,15130,0
20240119,180500,24179619880,15130,15130,15130,15130,0
20240119,180400,24179619880,15130,15130,15130,15130,0
20240119,180300,24179619880,15130,15130,15130,15130,0
20240119,180200,24179619880,15130,15130,15130,15130,0
20240119,180100,24179619880,15130,15130,15130,15130,0
20240119,180000,24179619880,15130,15130,15130,15130,0
20240119,175900,24179619880,15130,15130,15130,15130,0
20240119,175800,24179619880,15130,15130,15130,15130,0
20240119,175700,24179619880,15130,15130,15130,15130,0
20240119,175600,24179619880,15130,15130,15130,15130,0
20240119,175500,24179619880,15130,15130,15130,15130,0
20240119,175400,24179619880,15130,15130,15130,15130,0
20240119,175300,24179619880,15130,15130,15130,15130,0
20240119,175200,24179619880,15130,15130,15130,15130,0
20240119,175100,24179619880,15130,15130,15130,15130,0
20240119,175000,24179619880,15130,15130,15130,15130,0
20240119,174900,24179619880,15130,15130,15130,15130,0
20240119,174800,24179619880,15130,15130,15130,15130,0
20240119,174700,24179619880,15130,15130,15130,15130,155718
20240119,174600,24179619880,15130,15130,15130,15130,0
20240119,174500,24179619880,15130,15130,15130,15130,0
20240119,174400,24179619880,15130,15130,15130,15130,0
20240119,174300,24179619880,15130,15130,15130,15130,0
20240119,174200,24179619880,15130,15130,15130,15130,0
20240119,174100,24179619880,15130,15130,15130,15130,0
20240119,174000,24179619880,15130,15130,15130,15130,0
20240119,173900,24179619880,15130,15130,15130,15130,0
20240119,173800,24179619880,15130,15130,15130,15130,0
20240119,173700,24179619880,15130,15130,15130,15130,0
20240119,173600,24179619880,15130,15130,15130,15130,0
20240119,173500,24179619880,15130,15130,15130,15130,0
20240119,173400,24179619880,15130,15130,15130,15130,0
20240119,173300,24179619880,15130,15130,15130,15130,0
20240119,173200,24179619880,15130,15130,15130,15130,0
20240119,173100,24179619880,15130,15130,15130,15130,0
20240119,173000,24179619880,15130,15130,15130,15130,0
20240119,172900,24179619880,15130,15130,15130,15130,0
20240119,172800,24179619880,15130,15130,15130,15130,0
20240119,172700,24179619880,15130,15130,15130,15130,0
20240119,172600,24179619880,15130,15130,15130,15130,0
20240119,172500,24179619880,15130,15130,15130,15130,0
20240119,172400,24179619880,15130,15130,15130,15130,0
20240119,172300,24179619880,15130,15130,15130,15130,0
20240119,172200,24179619880,15130,15130,15130,15130,0
20240119,172100,24179619880,15130,15130,15130,15130,0
20240119,172000,24179619880,15130,15130,15130,15130,0
20240119,171900,24179619880,15130,15130,15130,15130,0
20240119,171800,24179619880,15130,15130,15130,15130,0
20240119,171700,24179619880,15130,15130,15130,15130,155718
20240119,171600,24179619880,15130,15130,15130,15130,0
20240119,171500,24179619880,15130,15130,15130,15130,0
20240119,171400,24179619880,15130,15130,15130,15130,0
20240119,171300,24179619880,15130,15130,15130,15130,0
20240119,171200,24179619880,15130,15130,15130,15130,0
20240119,171100,24179619880,15130,15130,15130,15130,0
20240119,171000,24179619880,15130,15130,15130,15130,0
20240119,170900,24179619880,15130,15130,15130,15130,0
20240119,170800,24179619880,15130,15130,15130,15130,0
20240119,170700,24179619880,15130,15130,15130,15130,0
20240119,170600,24179619880,15130,15130,15130,15130,0
20240119,170500,24179619880,15130,15130,15130,15130,0
20240119,170400,24179619880,15130,15130,15130,15130,0
20240119,170300,24179619880,15130,15130,15130,15130,0
20240119,170200,24179619880,15130,15130,15130,15130,0
20240119,170100,24179619880,15130,15130,15130,15130,0
20240119,170000,24179619880,15130,15130,15130,15130,0
20240119,165900,24179619880,15130,15130,15130,15130,0
20240119,165800,24179619880,15130,15130,15130,15130,0
20240119,165700,24179619880,15130,15130,15130,15130,0
20240119,165600,24179619880,15130,15130,15130,15130,0
20240119,165500,24179619880,15130,15130,15130,15130,0
20240119,165400,24179619880,15130,15130,15130,15130,0
20240119,165300,24179619880,15130,15130,15130,15130,0
20240119,165200,24179619880,15130,15130,15130,15130,0
20240119,165100,24179619880,15130,15130,15130,15130,0
20240119,165000,24179619880,15130,15130,15130,15130,0
20240119,164900,24179619880,15130,15130,15130,15130,0
20240119,164800,24179619880,15130,15130,15130,15130,0
20240119,164700,24179619880,15130,15130,15130,15130,155718
20240119,164600,24179619880,15130,15130,15130,15130,0
20240119,164500,24179619880,15130,15130,15130,15130,0
20240119,164400,24179619880,15130,15130,15130,15130,0
20240119,164300,24179619880,15130,15130,15130,15130,0
20240119,164200,24179619880,15130,15130,15130,15130,0
20240119,164100,24179619880,15130,15130,15130,15130,0
20240119,164000,24179619880,15130,15130,15130,15130,0
20240119,163900,24179619880,15130,15130,15130,15130,0
20240119,163800,24179619880,15130,15130,15130,15130,0
20240119,163700,24179619880,15130,15130,15130,15130,0
20240119,163600,24179619880,15130,15130,15130,15130,0
20240119,163500,24179619880,15130,15130,15130,15130,0
20240119,163400,24179619880,15130,15130,15130,15130,0
20240119,163300,24179619880,15130,15130,15130,15130,0
20240119,163200,24179619880,15130,15130,15130,15130,0
20240119,163100,24179619880,15130,15130,15130,15130,0
20240119,163000,24179619880,15130,15130,15130,15130,0
20240119,162900,24179619880,15130,15130,15130,15130,0
20240119,162800,24179619880,15130,15130,15130,15130,0
20240119,162700,24179619880,15130,15130,15130,15130,0
20240119,162600,24179619880,15130,15130,15130,15130,0
20240119,162500,24179619880,15130,15130,15130,15130,0
20240119,162400,24179619880,15130,15130,15130,15130,0
20240119,162300,24179619880,15130,15130,15130,15130,0
20240119,162200,24179619880,15130,15130,15130,15130,0
20240119,162100,24179619880,15130,15130,15130,15130,0
20240119,162000,24179619880,15130,15130,15130,15130,0
20240119,161900,24179619880,15130,15130,15130,15130,0
20240119,161800,24179619880,15130,15130,15130,15130,0
20240119,161700,24179619880,15130,15130,15130,15130,155718
20240119,161600,24179619880,15130,15130,15130,15130,0
20240119,161500,24179619880,15130,15130,15130,15130,0
20240119,161400,24179619880,15130,15130,15130,15130,0
20240119,161300,24179619880,15130,15130,15130,15130,0
20240119,161200,24179619880,15130,15130,15130,15130,0
20240119,161100,24179619880,15130,15130,15130,15130,0
20240119,161000,24179619880,15130,15130,15130,15130,0
20240119,160900,24179619880,15130,15130,15130,15130,0
20240119,160800,24179619880,15130,15130,15130,15130,0
20240119,160700,24179619880,15130,15130,15130,15130,0
20240119,160600,24179619880,15130,15130,15130,15130,0
20240119,160500,24179619880,15130,15130,15130,15130,0
20240119,160400,24179619880,15130,15130,15130,15130,0
20240119,160300,24179619880,15130,15130,15130,15130,0
20240119,160200,24179619880,15130,15130,15130,15130,0
20240119,160100,24179619880,15130,15130,15130,15130,0
20240119,160000,24179619880,15130,15130,15130,15130,0
20240119,155900,24179619880,15130,15130,15130,15130,0
20240119,155800,24179619880,15130,15130,15130,15130,0
20240119,155700,24179619880,15130,15130,15130,15130,0
20240119,155600,24179619880,15130,15130,15130,15130,0
20240119,155500,24179619880,15130,15130,15130,15130,0
20240119,155400,24179619880,15130,15130,15130,15130,0
20240119,155300,24179619880,15130,15130,15130,15130,0
20240119,155200,24179619880,15130,15130,15130,15130,0
20240119,155100,24179619880,15130,15130,15130,15130,0
20240119,155000,24179619880,15130,15130,15130,15130,0
20240119,154900,24179619880,15130,15130,15130,15130,0
20240119,154800,24179619880,15130,15130,15130,15130,0
20240119,154700,24179619880,15130,15130,15130,15130,155718
20240119,154600,24179619880,15130,15130,15130,15130,0
20240119,154500,24179619880,15130,15130,15130,15130,0
20240119,154400,24179619880,15130,15130,15130,15130,0
20240119,154300,24179619880,15130,15130,15130,15130,0
20240119,154200,24179619880,15130,15130,15130,15130,0
20240119,154100,24179619880,15130,15130,15130,15130,0
20240119,154000,24179619880,15130,15130,15130,15130,0
20240119,153900,24179619880,15130,15130,15130,15130,0
20240119,153800,24179619880,15130,15130,15130,15130,0
20240119,153700,24179619880,15130,15130,15130,15130,0
20240119,153600,24179619880,15130,15130,15130,15130,0
20240119,153500,24179619880,15130,15130,15130,15130,0
20240119,153400,24179619880,15130,15130,15130,15130,0
20240119,153300,24179619880,15130,15130,15130,15130,0
20240119,153200,24179619880,15130,15130,15130,15130,0
20240119,153100,24179619880,15130,15130,15130,15130,0
20240119,153000,24179619880,15130,15130,15130,15130,155718
20240119,152900,21823606540,15090,15090,15090,15090,0
20240119,152800,21823606540,15090,15090,15090,15090,0
20240119,152700,21823606540,15090,15090,15090,15090,0
20240119,152600,21823606540,15090,15090,15090,15090,0
20240119,152500,21823606540,15090,15090,15090,15090,0
20240119,152400,21823606540,15090,15090,15090,15090,0
20240119,152300,21823606540,15090,15090,15090,15090,0
20240119,152200,21823606540,15090,15090,15090,15090,0
20240119,152100,21823606540,15090,15090,15090,15090,0
20240119,152000,21823606540,15090,15090,15090,15090,0
20240119,151900,21823606540,15090,15090,15100,15090,8923
20240119,151800,21688931300,15090,15090,15100,15080,7189
20240119,151700,21580447590,15090,15080,15090,15080,5768
20240119,151600,21493413040,15090,15080,15090,15080,4093
20240119,151500,21431659350,15080,15080,15090,15070,3677
20240119,151400,21376206980,15080,15080,15080,15070,7389
20240119,151300,21264796590,15080,15070,15080,15070,3205
20240119,151200,21216468700,15080,15080,15090,15070,16139
20240119,151100,20973052980,15070,15080,15080,15070,3345
20240119,151000,20922623800,15070,15070,15080,15060,6976
20240119,150900,20817491020,15070,15060,15080,15060,8802
20240119,150800,20684850720,15070,15060,15070,15060,7161
20240119,150700,20576938540,15070,15060,15070,15050,18189
20240119,150600,20302921430,15050,15040,15060,15040,5071
20240119,150500,20226596540,15050,15040,15050,15040,2690
20240119,150400,20186122190,15050,15040,15050,15040,2424
20240119,150300,20149643720,15050,15040,15050,15040,1584
20240119,150200,20125812060,15050,15050,15060,15040,4493
20240119,150100,20058182910,15060,15030,15060,15030,17586
20240119,150000,19793605800,15040,15040,15040,15030,4032
20240119,145900,19732981260,15040,15030,15040,15030,1942
20240119,145800,19703776660,15030,15030,15040,15030,2026
20240119,145700,19673308790,15040,15030,15040,15030,3986
20240119,145600,19613369690,15040,15040,15040,15030,3371
20240119,145500,19562671960,15040,15020,15040,15020,9233
20240119,145400,19423896130,15030,15040,15050,15030,30581
20240119,145300,18963984590,15040,15040,15040,15030,6415
20240119,145200,18867506080,15030,15040,15050,15030,13906
20240119,145100,18658350610,15040,15030,15040,15030,6606
20240119,145000,18559029620,15030,15020,15030,15020,3216
20240119,144900,18510700830,15030,15030,15030,15020,2316
20240119,144800,18475897480,15020,15020,15030,15010,6755
20240119,144700,18374437180,15020,15020,15020,15010,1510
20240119,144600,18351759840,15020,15020,15020,15010,919
20240119,144500,18337960870,15010,15010,15020,15010,7976
20240119,144400,18218221150,15000,15000,15010,15000,5452
20240119,144300,18136428210,15000,15000,15000,14990,1362
20240119,144200,18115999660,15000,14990,15000,14990,2721
20240119,144100,18075200280,15000,14990,15000,14990,1158
20240119,144000,18057837040,15000,14990,15000,14990,2095
20240119,143900,18026431520,15000,14990,15000,14990,1804
20240119,143800,17999385420,14990,15010,15010,14990,1330
20240119,143700,17979437680,15010,15000,15010,14990,4619
20240119,143600,17910187280,14990,15010,15010,14990,4790
20240119,143500,17838333820,15000,15010,15010,15000,602
20240119,143400,17829301390,15000,15000,15010,14990,3040
20240119,143300,17783706470,15000,14990,15000,14990,734
20240119,143200,17772701120,14990,15000,15000,14990,2446
20240119,143100,17736014060,14990,14990,15000,14980,3671
20240119,143000,17680984790,14990,14990,15000,14980,2890
20240119,142900,17637661990,14990,15000,15000,14990,2661
20240119,142800,17597768120,14990,15000,15000,14990,1620
20240119,142700,17573472580,14990,15000,15000,14990,2368
20240119,142600,17537965050,14990,14990,15000,14980,1276
20240119,142500,17518830920,14990,14980,14990,14970,5236
20240119,142400,17440389560,14970,14970,14980,14970,1385
20240119,142300,17419654150,14970,14960,14980,14960,1852
20240119,142200,17391934540,14980,15020,15020,14960,16170
20240119,142100,17149647510,15020,15010,15020,15000,1771
20240119,142000,17123064950,15010,14990,15010,14990,3018
20240119,141900,17077795910,15000,14980,15000,14980,3889
20240119,141800,17019482540,14980,14990,15000,14980,3463
20240119,141700,16967572920,15000,15000,15000,14990,713
20240119,141600,16956878860,14990,14990,15000,14980,2876
20240119,141500,16913757970,14990,14990,14990,14980,1374
20240119,141400,16893164930,14980,14980,14990,14970,1492
20240119,141300,16870811470,14980,14970,14980,14970,1203
20240119,141200,16852796400,14980,14980,14980,14970,753
20240119,141100,16841519240,14980,14980,14980,14970,2012
20240119,141000,16811385930,14980,14980,14990,14970,918
20240119,140900,16797636090,14980,14980,14990,14970,1954
20240119,140800,16768370060,14980,14980,14980,14970,1864
20240119,140700,16740459650,14980,14980,14980,14970,2308
20240119,140600,16705887010,14980,14970,14980,14970,1696
20240119,140500,16680487040,14980,14980,14980,14970,4479
20240119,140400,16613399730,14980,14980,15000,14970,4827
20240119,140300,16541083460,14980,14990,14990,14980,3263
20240119,140200,16492190320,14990,15000,15000,14980,9186
20240119,140100,16354496650,15000,15000,15010,14990,9491
20240119,140000,16212132800,15010,15000,15010,15000,923
20240119,135900,16198285160,15000,15010,15020,15000,2988
20240119,135800,16153435440,15020,15010,15020,15000,7636
20240119,135700,16038820560,15020,15010,15020,15010,3469
20240119,135600,15986747180,15020,15020,15020,15010,898
20240119,135500,15973266680,15020,15030,15030,15020,7176
20240119,135400,15865440190,15040,15040,15040,15030,883
20240119,135300,15852165770,15030,15050,15050,15030,3240
20240119,135200,15803434270,15050,15040,15050,15040,904
20240119,135100,15789837650,15040,15060,15060,15030,3757
20240119,135000,15733320670,15050,15050,15060,15050,902
20240119,134900,15719745190,15050,15060,15060,15050,1236
20240119,134800,15701136830,15050,15050,15060,15050,1076
20240119,134700,15684936720,15050,15050,15050,15040,1717
20240119,134600,15659099320,15050,15050,15060,15040,2059
20240119,134500,15628108460,15050,15050,15050,15040,482
20240119,134400,15620857030,15040,15050,15050,15040,2405
20240119,134300,15584664950,15040,15050,15050,15040,452
20240119,134200,15577865720,15050,15050,15050,15040,4330
20240119,134100,15512699840,15060,15060,15060,15050,962
20240119,134000,15498213700,15060,15060,15070,15060,1383
20240119,133900,15477385540,15070,15060,15070,15060,4718
20240119,133800,15406329480,15070,15060,15070,15060,10510
20240119,133700,15248045610,15060,15050,15060,15050,8450
20240119,133600,15120794600,15050,15060,15060,15050,2576
20240119,133500,15082019200,15060,15050,15060,15050,4423
20240119,133400,15015409440,15060,15050,15060,15050,562
20240119,133300,15006946940,15060,15060,15060,15050,1293
20240119,133200,14987475490,15060,15060,15060,15050,1283
20240119,133100,14968155710,15060,15050,15060,15050,536
20240119,133000,14960085000,15050,15050,15060,15040,2508
20240119,132900,14922336060,15050,15050,15050,15040,1959
20240119,132800,14892853460,15050,15050,15050,15040,1382
20240119,132700,14872062080,15040,15050,15050,15040,1812
20240119,132600,14844803580,15050,15050,15050,15040,1327
20240119,132500,14824835560,15050,15050,15050,15040,551
20240119,132400,14816545760,15050,15020,15050,15020,1171
20240119,132300,14798944740,15030,15030,15040,15020,843
20240119,132200,14786275100,15040,15050,15050,15030,929
20240119,132100,14772306350,15050,15050,15060,15040,1279
20240119,132000,14753056270,15050,15050,15060,15050,5003
20240119,131900,14677759990,15050,15050,15060,15040,5273
20240119,131800,14598398810,15050,15050,15060,15040,14365
20240119,131700,14382203780,15050,15040,15050,15040,9300
20240119,131600,14242328890,15040,15030,15040,15030,3825
20240119,131500,14184806070,15030,15030,15040,15030,579
20240119,131400,14176102850,15030,15030,15040,15030,1942
20240119,131300,14146908950,15030,15020,15040,15020,5661
20240119,131200,14061824670,15030,15020,15030,15020,6802
20240119,131100,13959629530,15020,15030,15030,15020,2025
20240119,131000,13929209810,15030,15030,15030,15020,2135
20240119,130900,13897130560,15030,15020,15030,15020,3040
20240119,130800,13851462730,15020,15020,15030,15020,2504
20240119,130700,13813845420,15030,15010,15030,15010,3515
20240119,130600,13761046630,15020,15020,15020,15000,5842
20240119,130500,13673353970,15020,15020,15020,15010,2003
20240119,130400,13643268930,15020,15010,15020,15010,757
20240119,130300,13631899530,15010,15020,15020,15010,2548
20240119,130200,13593650890,15010,15000,15010,15000,25153
20240119,130100,13216296490,15010,15010,15010,15000,1018
20240119,130000,13201024940,15010,15010,15010,15000,1648
20240119,125900,13176294060,15010,15010,15010,15000,361
20240119,125800,13170876880,15010,15010,15010,15000,1220
20240119,125700,13152571350,15010,15010,15010,15000,758
20240119,125600,13141193870,15010,15010,15010,15000,470
20240119,125500,13134139910,15000,15010,15010,15000,444
20240119,125400,13127478100,15010,15000,15010,14990,2483
20240119,125300,13090233620,15000,15010,15010,15000,832
20240119,125200,13077752990,15010,15000,15010,15000,305
20240119,125100,13073176950,15000,15020,15020,15000,4941
20240119,125000,12999040790,15020,15020,15020,15010,478
20240119,124900,12991861630,15020,15010,15020,15000,1116
20240119,124800,12975109590,15010,15010,15020,15010,1355
20240119,124700,12954770310,15010,15000,15020,15000,1212
20240119,124600,12936577740,15000,15000,15010,15000,2145
20240119,124500,12904391320,15010,15010,15010,15000,610
20240119,124400,12895237250,15010,15000,15020,15000,1278
20240119,124300,12876049420,15000,15010,15010,15000,308
20240119,124200,12871426850,15020,15010,15020,15010,1015
20240119,124100,12856189560,15010,15030,15030,15010,1312
20240119,124000,12836483240,15020,15030,15030,15020,1281
20240119,123900,12817236310,15020,15030,15030,15020,1246
20240119,123800,12798519760,15030,15020,15030,15020,387
20240119,123700,12792703650,15020,15010,15020,15010,1414
20240119,123600,12771466310,15020,15020,15030,15020,3182
20240119,123500,12723672040,15020,15020,15020,15010,2716
20240119,123400,12682898370,15020,15020,15030,15010,2773
20240119,123300,12641249610,15020,15010,15020,15010,1278
20240119,123200,12622059010,15010,15030,15030,15010,2093
20240119,123100,12590626810,15030,15030,15030,15020,282
20240119,123000,12586388450,15020,15020,15030,15020,549
20240119,122900,12578140300,15020,15030,15030,15020,777
20240119,122800,12566469450,15030,15030,15030,15020,673
20240119,122700,12556356660,15020,15030,15030,15010,2024
20240119,122600,12525953560,15030,15030,15030,15020,544
20240119,122500,12517779430,15020,15020,15030,15020,703
20240119,122400,12507218540,15020,15020,15030,15020,889
20240119,122300,12493860460,15030,15030,15030,15020,1383
20240119,122200,12473077690,15030,15020,15030,15010,1458
20240119,122100,12451178560,15020,15020,15020,15010,340
20240119,122000,12446072730,15010,15020,15020,15010,958
20240119,121900,12431689460,15010,15030,15030,15010,1500
20240119,121800,12409168900,15030,15030,15030,15020,517
20240119,121700,12401401160,15030,15020,15030,15020,1691
20240119,121600,12375994480,15030,15020,15030,15010,3084
20240119,121500,12329655280,15020,15020,15020,15010,434
20240119,121400,12323136670,15010,15020,15020,15010,820
20240119,121300,12310823630,15020,15020,15030,15010,470
20240119,121200,12303763770,15020,15020,15020,15010,381
20240119,121100,12298042040,15020,15030,15030,15010,283
20240119,121000,12293790470,15030,15030,15030,15010,754
20240119,120900,12282461980,15010,15030,15030,15010,390
20240119,120800,12276603750,15030,15010,15030,15010,343
20240119,120700,12271451550,15010,15020,15030,15010,689
20240119,120600,12261103520,15020,15030,15030,15020,1636
20240119,120500,12236521400,15020,15030,15030,15020,661
20240119,120400,12226592270,15020,15020,15030,15010,1760
20240119,120300,12200164040,15030,15030,15030,15020,558
20240119,120200,12191778820,15030,15020,15030,15020,3597
20240119,120100,12137719850,15020,15010,15020,15010,594
20240119,120000,12128800100,15020,15010,15020,15000,548
20240119,115900,12120574150,15020,15010,15020,15010,1766
20240119,115800,12094055860,15020,15020,15020,15010,471
20240119,115700,12086983450,15010,15030,15030,15000,1331
20240119,115600,12066999640,15030,15010,15030,15010,194
20240119,115500,12064085660,15010,15010,15010,15000,1145
20240119,115400,12046902380,15010,15010,15010,15000,778
20240119,115300,12035224610,15000,15030,15030,15000,3212
20240119,115200,11986996900,15030,15040,15040,15030,1719
20240119,115100,11961157770,15030,15030,15040,15030,5016
20240119,115000,11885765360,15030,15040,15040,15030,6743
20240119,114900,11784414050,15040,15040,15040,15030,910
20240119,114800,11770734100,15030,15050,15050,15030,1699
20240119,114700,11745183630,15050,15050,15050,15040,1386
20240119,114600,11724332190,15050,15030,15050,15030,1542
20240119,114500,11701140560,15040,15040,15050,15040,3558
20240119,114400,11647625890,15040,15050,15050,15040,5606
20240119,114300,11563275750,15050,15050,15050,15040,854
20240119,114200,11550423950,15050,15040,15050,15030,6830
20240119,114100,11447704740,15030,15040,15040,15030,855
20240119,114000,11434845800,15040,15040,15040,15030,1280
20240119,113900,11415598860,15030,15040,15040,15030,3357
20240119,113800,11365111140,15040,15020,15040,15020,16628
20240119,113700,11115216940,15020,15000,15030,14990,19053
20240119,113600,10829218740,14990,14990,15000,14990,8576
20240119,113500,10700661030,14990,15000,15000,14980,4713
20240119,113400,10630001980,15000,15000,15000,14990,1654
20240119,113300,10605193600,15000,14990,15000,14990,1063
20240119,113200,10589249860,14980,14990,15000,14980,11218
20240119,113100,10421014770,14990,14980,14990,14980,1204
20240119,113000,10402975950,14990,14980,14990,14970,2565
20240119,112900,10364553990,14970,14980,14980,14970,1455
20240119,112800,10342765330,14980,14990,14990,14980,5940
20240119,112700,10253772250,14990,14990,14990,14980,791
20240119,112600,10241916010,14990,14990,14990,14980,4077
20240119,112500,10180826010,14990,14980,14990,14970,649
20240119,112400,10171104680,14980,14990,14990,14980,420
20240119,112300,10164810760,14990,14990,14990,14970,2037
20240119,112200,10134296180,14990,14990,14990,14980,1177
20240119,112100,10116654710,14990,14990,14990,14980,420
20240119,112000,10110361470,14990,14980,14990,14960,2200
20240119,111900,10077422670,14980,14960,14980,14960,2151
20240119,111800,10045216280,14960,14970,14970,14960,820
20240119,111700,10032947130,14970,14990,14990,14960,1240
20240119,111600,10014389570,14970,14990,14990,14960,3840
20240119,111500,9956907800,14980,14990,14990,14980,2330
20240119,111400,9922001380,14990,14970,14990,14970,1551
20240119,111300,9898777730,14970,14960,14970,14960,788
20240119,111200,9886983840,14970,14970,14970,14960,455
20240119,111100,9880172620,14970,14980,14990,14970,2060
20240119,111000,9849327520,14990,14980,14990,14980,3308
20240119,110900,9799764820,14990,14980,14990,14980,637
20240119,110800,9790220680,14980,14970,14980,14970,944
20240119,110700,9776079620,14980,14980,14980,14970,491
20240119,110600,9768724990,14980,14980,14980,14970,1141
20240119,110500,9751634510,14980,14980,14980,14970,3025
20240119,110400,9706347270,14980,14970,14980,14970,438
20240119,110300,9699786190,14980,14980,14980,14970,705
20240119,110200,9689226350,14980,14980,14980,14970,730
20240119,110100,9678293140,14980,14970,14980,14970,911
20240119,110000,9664648070,14970,14970,14980,14970,5341
20240119,105900,9584689680,14970,14970,14970,14960,812
20240119,105800,9572534680,14970,14960,14970,14950,6612
20240119,105700,9473610940,14950,14950,14960,14940,3397
20240119,105600,9422827500,14940,14970,14970,14940,15107
20240119,105500,9196920690,14960,14970,14970,14960,1626
20240119,105400,9172584780,14970,14970,14980,14960,2013
20240119,105300,9142451650,14970,14970,14970,14960,4062
20240119,105200,9081651530,14970,14970,14980,14970,2032
20240119,105100,9051226540,14970,14980,14980,14970,1962
20240119,105000,9021854160,14980,14980,14980,14970,2586
20240119,104900,8983123080,14980,14980,15000,14970,6267
20240119,104800,8889214470,14990,14990,14990,14980,2426
20240119,104700,8852853140,14990,14990,14990,14980,718
20240119,104600,8842090680,14990,15010,15010,14980,2140
20240119,104500,8809999780,15010,15010,15010,15000,1361
20240119,104400,8789581690,15010,15010,15020,15000,4253
20240119,104300,8725746640,15020,15020,15020,15010,744
20240119,104200,8714573840,15010,15020,15020,15010,958
20240119,104100,8700190120,15020,15020,15030,15020,1025
20240119,104000,8684792030,15030,15030,15030,15020,2924
20240119,103900,8640868970,15030,15010,15030,15000,10938
20240119,103800,8476595470,15010,15010,15020,15000,8107
20240119,103700,8354904050,15010,15010,15010,15000,2085
20240119,103600,8323620770,15010,15000,15010,14990,4103
20240119,103500,8262062140,15000,15000,15000,14990,641
20240119,103400,8252452400,15000,15000,15010,14990,1850
20240119,103300,8224701780,15010,14990,15010,14980,16466
20240119,103200,7977776940,15000,15000,15000,14990,2975
20240119,103100,7933178450,15000,15000,15000,14990,282
20240119,103000,7928950320,14990,14990,15000,14990,1124
20240119,102900,7912097320,14990,15000,15000,14990,1641
20240119,102800,7887483710,14990,15000,15000,14990,2439
20240119,102700,7850898880,15000,15000,15000,14990,4505
20240119,102600,7783325950,15000,15000,15010,15000,8883
20240119,102500,7650070970,15000,15000,15000,14990,531
20240119,102400,7642106330,15000,14990,15000,14990,492
20240119,102300,7634731070,15000,14990,15000,14980,3907
20240119,102200,7576166300,14990,14990,14990,14980,1232
20240119,102100,7557710640,14990,14990,15000,14990,3007
20240119,102000,7512635660,14990,14980,15000,14970,2513
20240119,101900,7474980550,14970,14980,14990,14970,4342
20240119,101800,7409950080,14980,15000,15000,14980,4583
20240119,101700,7341238800,15000,15010,15010,15000,2280
20240119,101600,7307030760,15010,15010,15040,15000,8437
20240119,101500,7180325850,15010,15020,15030,15010,4123
20240119,101400,7118424250,15030,15030,15040,15020,10309
20240119,101300,6963479500,15030,15020,15030,15010,4416
20240119,101200,6897130780,15010,15000,15020,15000,5106
20240119,101100,6820464600,15000,15010,15010,15000,6473
20240119,101000,6723366480,15010,15000,15010,15000,576
20240119,100900,6714723300,15000,15000,15020,15000,3147
20240119,100800,6667484150,15000,15010,15010,15000,1516
20240119,100700,6644742080,15010,15000,15020,15000,2283
20240119,100600,6610473270,15010,15010,15010,15000,2692
20240119,100500,6570071800,15000,15000,15010,15000,340
20240119,100400,6564969350,14990,15010,15010,14990,5396
20240119,100300,6484011610,15010,15010,15010,15000,1476
20240119,100200,6461857050,15010,15000,15010,15000,3687
20240119,100100,6406529760,15000,14990,15010,14990,4944
20240119,100000,6332372130,15000,14990,15000,14990,458
20240119,095900,6325504640,14990,14990,15000,14980,6296
20240119,095800,6231105370,14990,14980,15000,14980,4759
20240119,095700,6159763630,14980,14980,14990,14980,5770
20240119,095600,6073323440,14980,14990,14990,14980,4566
20240119,095500,6004911610,14990,15000,15000,14990,2494
20240119,095400,5967521170,14990,14990,15000,14980,4887
20240119,095300,5894248970,14990,14990,14990,14980,2478
20240119,095200,5857109870,14980,14990,15000,14980,6491
20240119,095100,5759762050,14990,14990,15000,14990,3159
20240119,095000,5712379110,14990,15010,15010,14990,9894
20240119,094900,5563934810,15010,15010,15020,15010,4515
20240119,094800,5496141910,15020,15030,15040,15020,3466
20240119,094700,5444057710,15040,15020,15040,15020,7025
20240119,094600,5338481560,15030,15020,15030,15020,1743
20240119,094500,5312294320,15020,15020,15030,15020,1500
20240119,094400,5289763010,15030,15030,15030,15020,3781
20240119,094300,5232966000,15030,15030,15040,15030,2581
20240119,094200,5194167400,15040,15020,15040,15020,10841
20240119,094100,5031226270,15020,15020,15030,15020,3040
20240119,094000,4985544420,15030,15010,15030,15010,6151
20240119,093900,4893159940,15010,15020,15020,15010,2738
20240119,093800,4852058680,15020,15020,15030,15010,2252
20240119,093700,4818232890,15020,15010,15030,15000,11165
20240119,093600,4650568480,15010,15000,15020,15000,8206
20240119,093500,4527397900,15010,15010,15020,15000,2178
20240119,093400,4494710940,15010,15010,15020,15010,4061
20240119,093300,4433752210,15010,15020,15020,15010,2729
20240119,093200,4392782720,15010,15020,15020,15010,2885
20240119,093100,4349475280,15020,15030,15030,15010,9379
20240119,093000,4208606180,15030,15020,15030,15010,3723
20240119,092900,4152686530,15010,15000,15020,15000,3161
20240119,092800,4105242340,15010,15010,15020,15000,1491
20240119,092700,4082869410,15000,14990,15000,14980,2115
20240119,092600,4051154460,14990,15000,15020,14980,6943
20240119,092500,3946965880,15010,14990,15020,14980,6509
20240119,092400,3849355360,14980,14990,14990,14980,1573
20240119,092300,3825789020,14990,15020,15020,14980,12727
20240119,092200,3634873180,15010,15040,15040,15010,8105
20240119,092100,3513049170,15030,15020,15040,15020,10717
20240119,092000,3352001050,15020,15030,15040,15020,3848
20240119,091900,3294163670,15020,15010,15040,15010,19685
20240119,091800,2998413370,15010,15010,15020,15000,1446
20240119,091700,2976706550,15010,15010,15020,15000,4887
20240119,091600,2903346670,15010,15010,15010,15000,2576
20240119,091500,2864704060,15010,15010,15020,15000,9675
20240119,091400,2719495350,15010,15000,15010,14990,10143
20240119,091300,2567341860,15000,15000,15000,14990,5085
20240119,091200,2491101530,15000,15010,15020,14990,6686
20240119,091100,2390781170,15010,15010,15030,14990,11652
20240119,091000,2215897300,15010,15050,15050,15010,6610
20240119,090900,2116558450,15040,15030,15060,15030,12603
20240119,090800,1926896440,15030,15010,15040,15000,10733
20240119,090700,1765698400,15000,15000,15010,15000,7621
20240119,090600,1651341850,15000,14980,15010,14980,7277
20240119,090500,1542218280,14980,15010,15020,14980,9834
20240119,090400,1394673710,15020,14990,15020,14990,9679
20240119,090300,1249392630,14990,14980,15000,14970,20950
20240119,090200,935314860,14980,14940,14980,14940,19720
20240119,090100,640409120,14940,14940,14950,14910,4292
20240119,090000,576354200,14950,14870,14960,14870,38645