stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,200700,25409128600,15610,15610,15610,15610,25542
20240117,200600,25409128600,15610,15610,15610,15610,0
20240117,200500,25409128600,15610,15610,15610,15610,0
20240117,200400,25409128600,15610,15610,15610,15610,0
20240117,200300,25409128600,15610,15610,15610,15610,0
20240117,200200,25409128600,15610,15610,15610,15610,0
20240117,200100,25409128600,15610,15610,15610,15610,0
20240117,200000,25409128600,15610,15610,15610,15610,0
20240117,195900,25409128600,15610,15610,15610,15610,0
20240117,195800,25409128600,15610,15610,15610,15610,0
20240117,195700,25409128600,15610,15610,15610,15610,0
20240117,195600,25409128600,15610,15610,15610,15610,0
20240117,195500,25409128600,15610,15610,15610,15610,0
20240117,195400,25409128600,15610,15610,15610,15610,0
20240117,195300,25409128600,15610,15610,15610,15610,0
20240117,195200,25409128600,15610,15610,15610,15610,0
20240117,195100,25409128600,15610,15610,15610,15610,0
20240117,195000,25409128600,15610,15610,15610,15610,0
20240117,194900,25409128600,15610,15610,15610,15610,0
20240117,194800,25409128600,15610,15610,15610,15610,0
20240117,194700,25409128600,15610,15610,15610,15610,0
20240117,194600,25409128600,15610,15610,15610,15610,0
20240117,194500,25409128600,15610,15610,15610,15610,0
20240117,194400,25409128600,15610,15610,15610,15610,0
20240117,194300,25409128600,15610,15610,15610,15610,0
20240117,194200,25409128600,15610,15610,15610,15610,0
20240117,194100,25409128600,15610,15610,15610,15610,0
20240117,194000,25409128600,15610,15610,15610,15610,0
20240117,193900,25409128600,15610,15610,15610,15610,0
20240117,193800,25409128600,15610,15610,15610,15610,0
20240117,193700,25409128600,15610,15610,15610,15610,25542
20240117,193600,25409128600,15610,15610,15610,15610,0
20240117,193500,25409128600,15610,15610,15610,15610,0
20240117,193400,25409128600,15610,15610,15610,15610,0
20240117,193300,25409128600,15610,15610,15610,15610,0
20240117,193200,25409128600,15610,15610,15610,15610,0
20240117,193100,25409128600,15610,15610,15610,15610,0
20240117,193000,25409128600,15610,15610,15610,15610,0
20240117,192900,25409128600,15610,15610,15610,15610,0
20240117,192800,25409128600,15610,15610,15610,15610,0
20240117,192700,25409128600,15610,15610,15610,15610,0
20240117,192600,25409128600,15610,15610,15610,15610,0
20240117,192500,25409128600,15610,15610,15610,15610,0
20240117,192400,25409128600,15610,15610,15610,15610,0
20240117,192300,25409128600,15610,15610,15610,15610,0
20240117,192200,25409128600,15610,15610,15610,15610,0
20240117,192100,25409128600,15610,15610,15610,15610,0
20240117,192000,25409128600,15610,15610,15610,15610,0
20240117,191900,25409128600,15610,15610,15610,15610,0
20240117,191800,25409128600,15610,15610,15610,15610,0
20240117,191700,25409128600,15610,15610,15610,15610,0
20240117,191600,25409128600,15610,15610,15610,15610,0
20240117,191500,25409128600,15610,15610,15610,15610,0
20240117,191400,25409128600,15610,15610,15610,15610,0
20240117,191300,25409128600,15610,15610,15610,15610,0
20240117,191200,25409128600,15610,15610,15610,15610,0
20240117,191100,25409128600,15610,15610,15610,15610,0
20240117,191000,25409128600,15610,15610,15610,15610,0
20240117,190900,25409128600,15610,15610,15610,15610,0
20240117,190800,25409128600,15610,15610,15610,15610,0
20240117,190700,25409128600,15610,15610,15610,15610,25542
20240117,190600,25409128600,15610,15610,15610,15610,0
20240117,190500,25409128600,15610,15610,15610,15610,0
20240117,190400,25409128600,15610,15610,15610,15610,0
20240117,190300,25409128600,15610,15610,15610,15610,0
20240117,190200,25409128600,15610,15610,15610,15610,0
20240117,190100,25409128600,15610,15610,15610,15610,0
20240117,190000,25409128600,15610,15610,15610,15610,0
20240117,185900,25409128600,15610,15610,15610,15610,0
20240117,185800,25409128600,15610,15610,15610,15610,0
20240117,185700,25409128600,15610,15610,15610,15610,0
20240117,185600,25409128600,15610,15610,15610,15610,0
20240117,185500,25409128600,15610,15610,15610,15610,0
20240117,185400,25409128600,15610,15610,15610,15610,0
20240117,185300,25409128600,15610,15610,15610,15610,0
20240117,185200,25409128600,15610,15610,15610,15610,0
20240117,185100,25409128600,15610,15610,15610,15610,0
20240117,185000,25409128600,15610,15610,15610,15610,0
20240117,184900,25409128600,15610,15610,15610,15610,0
20240117,184800,25409128600,15610,15610,15610,15610,0
20240117,184700,25409128600,15610,15610,15610,15610,0
20240117,184600,25409128600,15610,15610,15610,15610,0
20240117,184500,25409128600,15610,15610,15610,15610,0
20240117,184400,25409128600,15610,15610,15610,15610,0
20240117,184300,25409128600,15610,15610,15610,15610,0
20240117,184200,25409128600,15610,15610,15610,15610,0
20240117,184100,25409128600,15610,15610,15610,15610,0
20240117,184000,25409128600,15610,15610,15610,15610,0
20240117,183900,25409128600,15610,15610,15610,15610,0
20240117,183800,25409128600,15610,15610,15610,15610,0
20240117,183700,25409128600,15610,15610,15610,15610,25542
20240117,183600,25409128600,15610,15610,15610,15610,0
20240117,183500,25409128600,15610,15610,15610,15610,0
20240117,183400,25409128600,15610,15610,15610,15610,0
20240117,183300,25409128600,15610,15610,15610,15610,0
20240117,183200,25409128600,15610,15610,15610,15610,0
20240117,183100,25409128600,15610,15610,15610,15610,0
20240117,183000,25409128600,15610,15610,15610,15610,0
20240117,182900,25409128600,15610,15610,15610,15610,0
20240117,182800,25409128600,15610,15610,15610,15610,0
20240117,182700,25409128600,15610,15610,15610,15610,0
20240117,182600,25409128600,15610,15610,15610,15610,0
20240117,182500,25409128600,15610,15610,15610,15610,0
20240117,182400,25409128600,15610,15610,15610,15610,0
20240117,182300,25409128600,15610,15610,15610,15610,0
20240117,182200,25409128600,15610,15610,15610,15610,0
20240117,182100,25409128600,15610,15610,15610,15610,0
20240117,182000,25409128600,15610,15610,15610,15610,0
20240117,181900,25409128600,15610,15610,15610,15610,0
20240117,181800,25409128600,15610,15610,15610,15610,0
20240117,181700,25409128600,15610,15610,15610,15610,0
20240117,181600,25409128600,15610,15610,15610,15610,0
20240117,181500,25409128600,15610,15610,15610,15610,0
20240117,181400,25409128600,15610,15610,15610,15610,0
20240117,181300,25409128600,15610,15610,15610,15610,0
20240117,181200,25409128600,15610,15610,15610,15610,0
20240117,181100,25409128600,15610,15610,15610,15610,0
20240117,181000,25409128600,15610,15610,15610,15610,0
20240117,180900,25409128600,15610,15610,15610,15610,0
20240117,180800,25409128600,15610,15610,15610,15610,0
20240117,180700,25409128600,15610,15610,15610,15610,25542
20240117,180600,25409128600,15610,15610,15610,15610,0
20240117,180500,25409128600,15610,15610,15610,15610,0
20240117,180400,25409128600,15610,15610,15610,15610,0
20240117,180300,25409128600,15610,15610,15610,15610,0
20240117,180200,25409128600,15610,15610,15610,15610,0
20240117,180100,25409128600,15610,15610,15610,15610,0
20240117,180000,25409128600,15610,15610,15610,15610,0
20240117,175900,25409128600,15610,15610,15610,15610,0
20240117,175800,25409128600,15610,15610,15610,15610,0
20240117,175700,25409128600,15610,15610,15610,15610,0
20240117,175600,25409128600,15610,15610,15610,15610,0
20240117,175500,25409128600,15610,15610,15610,15610,0
20240117,175400,25409128600,15610,15610,15610,15610,0
20240117,175300,25409128600,15610,15610,15610,15610,0
20240117,175200,25409128600,15610,15610,15610,15610,0
20240117,175100,25409128600,15610,15610,15610,15610,0
20240117,175000,25409128600,15610,15610,15610,15610,0
20240117,174900,25409128600,15610,15610,15610,15610,0
20240117,174800,25409128600,15610,15610,15610,15610,0
20240117,174700,25409128600,15610,15610,15610,15610,0
20240117,174600,25409128600,15610,15610,15610,15610,0
20240117,174500,25409128600,15610,15610,15610,15610,0
20240117,174400,25409128600,15610,15610,15610,15610,0
20240117,174300,25409128600,15610,15610,15610,15610,0
20240117,174200,25409128600,15610,15610,15610,15610,0
20240117,174100,25409128600,15610,15610,15610,15610,0
20240117,174000,25409128600,15610,15610,15610,15610,0
20240117,173900,25409128600,15610,15610,15610,15610,0
20240117,173800,25409128600,15610,15610,15610,15610,0
20240117,173700,25409128600,15610,15610,15610,15610,25542
20240117,173600,25409128600,15610,15610,15610,15610,0
20240117,173500,25409128600,15610,15610,15610,15610,0
20240117,173400,25409128600,15610,15610,15610,15610,0
20240117,173300,25409128600,15610,15610,15610,15610,0
20240117,173200,25409128600,15610,15610,15610,15610,0
20240117,173100,25409128600,15610,15610,15610,15610,0
20240117,173000,25409128600,15610,15610,15610,15610,0
20240117,172900,25409128600,15610,15610,15610,15610,0
20240117,172800,25409128600,15610,15610,15610,15610,0
20240117,172700,25409128600,15610,15610,15610,15610,0
20240117,172600,25409128600,15610,15610,15610,15610,0
20240117,172500,25409128600,15610,15610,15610,15610,0
20240117,172400,25409128600,15610,15610,15610,15610,0
20240117,172300,25409128600,15610,15610,15610,15610,0
20240117,172200,25409128600,15610,15610,15610,15610,0
20240117,172100,25409128600,15610,15610,15610,15610,0
20240117,172000,25409128600,15610,15610,15610,15610,0
20240117,171900,25409128600,15610,15610,15610,15610,0
20240117,171800,25409128600,15610,15610,15610,15610,0
20240117,171700,25409128600,15610,15610,15610,15610,0
20240117,171600,25409128600,15610,15610,15610,15610,0
20240117,171500,25409128600,15610,15610,15610,15610,0
20240117,171400,25409128600,15610,15610,15610,15610,0
20240117,171300,25409128600,15610,15610,15610,15610,0
20240117,171200,25409128600,15610,15610,15610,15610,0
20240117,171100,25409128600,15610,15610,15610,15610,0
20240117,171000,25409128600,15610,15610,15610,15610,0
20240117,170900,25409128600,15610,15610,15610,15610,0
20240117,170800,25409128600,15610,15610,15610,15610,0
20240117,170700,25409128600,15610,15610,15610,15610,25542
20240117,170600,25409128600,15610,15610,15610,15610,0
20240117,170500,25409128600,15610,15610,15610,15610,0
20240117,170400,25409128600,15610,15610,15610,15610,0
20240117,170300,25409128600,15610,15610,15610,15610,0
20240117,170200,25409128600,15610,15610,15610,15610,0
20240117,170100,25409128600,15610,15610,15610,15610,0
20240117,170000,25409128600,15610,15610,15610,15610,0
20240117,165900,25409128600,15610,15610,15610,15610,0
20240117,165800,25409128600,15610,15610,15610,15610,0
20240117,165700,25409128600,15610,15610,15610,15610,0
20240117,165600,25409128600,15610,15610,15610,15610,0
20240117,165500,25409128600,15610,15610,15610,15610,0
20240117,165400,25409128600,15610,15610,15610,15610,0
20240117,165300,25409128600,15610,15610,15610,15610,0
20240117,165200,25409128600,15610,15610,15610,15610,0
20240117,165100,25409128600,15610,15610,15610,15610,0
20240117,165000,25409128600,15610,15610,15610,15610,0
20240117,164900,25409128600,15610,15610,15610,15610,0
20240117,164800,25409128600,15610,15610,15610,15610,0
20240117,164700,25409128600,15610,15610,15610,15610,0
20240117,164600,25409128600,15610,15610,15610,15610,0
20240117,164500,25409128600,15610,15610,15610,15610,0
20240117,164400,25409128600,15610,15610,15610,15610,0
20240117,164300,25409128600,15610,15610,15610,15610,0
20240117,164200,25409128600,15610,15610,15610,15610,0
20240117,164100,25409128600,15610,15610,15610,15610,0
20240117,164000,25409128600,15610,15610,15610,15610,0
20240117,163900,25409128600,15610,15610,15610,15610,0
20240117,163800,25409128600,15610,15610,15610,15610,0
20240117,163700,25409128600,15610,15610,15610,15610,25542
20240117,163600,25409128600,15610,15610,15610,15610,0
20240117,163500,25409128600,15610,15610,15610,15610,0
20240117,163400,25409128600,15610,15610,15610,15610,0
20240117,163300,25409128600,15610,15610,15610,15610,0
20240117,163200,25409128600,15610,15610,15610,15610,0
20240117,163100,25409128600,15610,15610,15610,15610,0
20240117,163000,25409128600,15610,15610,15610,15610,0
20240117,162900,25409128600,15610,15610,15610,15610,0
20240117,162800,25409128600,15610,15610,15610,15610,0
20240117,162700,25409128600,15610,15610,15610,15610,0
20240117,162600,25409128600,15610,15610,15610,15610,0
20240117,162500,25409128600,15610,15610,15610,15610,0
20240117,162400,25409128600,15610,15610,15610,15610,0
20240117,162300,25409128600,15610,15610,15610,15610,0
20240117,162200,25409128600,15610,15610,15610,15610,0
20240117,162100,25409128600,15610,15610,15610,15610,0
20240117,162000,25409128600,15610,15610,15610,15610,0
20240117,161900,25409128600,15610,15610,15610,15610,0
20240117,161800,25409128600,15610,15610,15610,15610,0
20240117,161700,25409128600,15610,15610,15610,15610,0
20240117,161600,25409128600,15610,15610,15610,15610,0
20240117,161500,25409128600,15610,15610,15610,15610,0
20240117,161400,25409128600,15610,15610,15610,15610,0
20240117,161300,25409128600,15610,15610,15610,15610,0
20240117,161200,25409128600,15610,15610,15610,15610,0
20240117,161100,25409128600,15610,15610,15610,15610,0
20240117,161000,25409128600,15610,15610,15610,15610,0
20240117,160900,25409128600,15610,15610,15610,15610,0
20240117,160800,25409128600,15610,15610,15610,15610,0
20240117,160700,25409128600,15610,15610,15610,15610,25542
20240117,160600,25409128600,15610,15610,15610,15610,0
20240117,160500,25409128600,15610,15610,15610,15610,0
20240117,160400,25409128600,15610,15610,15610,15610,0
20240117,160300,25409128600,15610,15610,15610,15610,0
20240117,160200,25409128600,15610,15610,15610,15610,0
20240117,160100,25409128600,15610,15610,15610,15610,0
20240117,160000,25409128600,15610,15610,15610,15610,0
20240117,155900,25409128600,15610,15610,15610,15610,0
20240117,155800,25409128600,15610,15610,15610,15610,0
20240117,155700,25409128600,15610,15610,15610,15610,0
20240117,155600,25409128600,15610,15610,15610,15610,0
20240117,155500,25409128600,15610,15610,15610,15610,0
20240117,155400,25409128600,15610,15610,15610,15610,0
20240117,155300,25409128600,15610,15610,15610,15610,0
20240117,155200,25409128600,15610,15610,15610,15610,0
20240117,155100,25409128600,15610,15610,15610,15610,0
20240117,155000,25409128600,15610,15610,15610,15610,0
20240117,154900,25409128600,15610,15610,15610,15610,0
20240117,154800,25409128600,15610,15610,15610,15610,0
20240117,154700,25409128600,15610,15610,15610,15610,0
20240117,154600,25409128600,15610,15610,15610,15610,0
20240117,154500,25409128600,15610,15610,15610,15610,0
20240117,154400,25409128600,15610,15610,15610,15610,0
20240117,154300,25409128600,15610,15610,15610,15610,0
20240117,154200,25409128600,15610,15610,15610,15610,0
20240117,154100,25409128600,15610,15610,15610,15610,0
20240117,154000,25409128600,15610,15610,15610,15610,0
20240117,153900,25409128600,15610,15610,15610,15610,0
20240117,153800,25409128600,15610,15610,15610,15610,0
20240117,153700,25409128600,15610,15610,15610,15610,25542
20240117,153600,25409128600,15610,15610,15610,15610,0
20240117,153500,25409128600,15610,15610,15610,15610,0
20240117,153400,25409128600,15610,15610,15610,15610,0
20240117,153300,25409128600,15610,15610,15610,15610,0
20240117,153200,25409128600,15610,15610,15610,15610,0
20240117,153100,25409128600,15610,15610,15610,15610,0
20240117,153000,25409128600,15610,15610,15610,15610,25542
20240117,152900,25010417980,15700,15700,15700,15700,0
20240117,152800,25010417980,15700,15700,15700,15700,0
20240117,152700,25010417980,15700,15700,15700,15700,0
20240117,152600,25010417980,15700,15700,15700,15700,0
20240117,152500,25010417980,15700,15700,15700,15700,0
20240117,152400,25010417980,15700,15700,15700,15700,0
20240117,152300,25010417980,15700,15700,15700,15700,0
20240117,152200,25010417980,15700,15700,15700,15700,0
20240117,152100,25010417980,15700,15700,15700,15700,0
20240117,152000,25010417980,15700,15700,15700,15700,0
20240117,151900,25010417980,15700,15670,15730,15650,5239
20240117,151800,24928202790,15670,15650,15670,15640,6169
20240117,151700,24831645100,15640,15650,15660,15640,2731
20240117,151600,24788911060,15660,15670,15670,15630,5570
20240117,151500,24701781900,15670,15700,15710,15650,3469
20240117,151400,24647366590,15690,15650,15700,15630,2943
20240117,151300,24601257440,15660,15620,15660,15610,7920
20240117,151200,24477462290,15620,15620,15640,15620,1597
20240117,151100,24452503400,15630,15640,15640,15610,4296
20240117,151000,24385391960,15620,15660,15670,15620,5513
20240117,150900,24299174930,15660,15650,15680,15650,5779
20240117,150800,24208646590,15650,15670,15670,15620,3937
20240117,150700,24147056650,15670,15670,15680,15660,1830
20240117,150600,24118390570,15680,15670,15680,15670,2530
20240117,150500,24078741300,15680,15630,15680,15630,3734
20240117,150400,24020266470,15640,15650,15650,15630,2181
20240117,150300,23986155180,15650,15680,15680,15650,1839
20240117,150200,23957341600,15670,15680,15690,15670,2843
20240117,150100,23912759450,15690,15680,15700,15680,1841
20240117,150000,23883883620,15690,15670,15690,15630,3991
20240117,145900,23821418340,15670,15650,15670,15640,4312
20240117,145800,23753923610,15630,15640,15640,15620,2462
20240117,145700,23715446010,15640,15660,15660,15620,3496
20240117,145600,23660796180,15670,15620,15700,15610,8340
20240117,145500,23530218990,15620,15630,15630,15610,4540
20240117,145400,23459289020,15630,15580,15630,15580,6624
20240117,145300,23355864720,15580,15570,15590,15550,4999
20240117,145200,23278075510,15570,15620,15620,15570,20821
20240117,145100,22953492910,15630,15620,15630,15610,3363
20240117,145000,22900970210,15630,15620,15670,15610,8530
20240117,144900,22767602890,15610,15620,15620,15560,13292
20240117,144800,22560254470,15620,15710,15720,15620,16029
20240117,144700,22309119040,15710,15760,15780,15710,14136
20240117,144600,22086609250,15770,15840,15840,15760,13421
20240117,144500,21874646540,15840,15850,15850,15810,7004
20240117,144400,21763801790,15850,15860,15860,15840,2652
20240117,144300,21721765480,15850,15870,15870,15850,971
20240117,144200,21706369380,15870,15850,15870,15830,2429
20240117,144100,21667877980,15850,15900,15900,15840,6394
20240117,144000,21566376550,15910,15950,15950,15910,4779
20240117,143900,21490268720,15950,15940,15950,15930,1766
20240117,143800,21462117250,15950,15930,15950,15930,595
20240117,143700,21452633290,15940,15910,15940,15910,1066
20240117,143600,21435660340,15910,15940,15940,15910,1906
20240117,143500,21405316950,15940,15950,15950,15920,2828
20240117,143400,21360261180,15960,15950,15970,15950,3181
20240117,143300,21309501550,15950,15940,15950,15940,552
20240117,143200,21300702040,15940,15940,15950,15940,533
20240117,143100,21292204100,15940,15940,15950,15930,2055
20240117,143000,21259455990,15940,15940,15950,15940,480
20240117,142900,21251802880,15940,15950,15950,15940,961
20240117,142800,21236484380,15950,15950,15960,15940,619
20240117,142700,21226612410,15950,15960,15960,15940,2449
20240117,142600,21187560480,15960,15970,15970,15950,1675
20240117,142500,21160840890,15970,15980,15980,15950,2928
20240117,142400,21114092010,15990,16000,16000,15970,1659
20240117,142300,21087575150,16000,15990,16000,15980,1917
20240117,142200,21056916930,15990,15990,15990,15980,435
20240117,142100,21049961430,15990,16000,16000,15980,2808
20240117,142000,21005062770,16000,15990,16000,15990,3055
20240117,141900,20956204810,16000,15990,16000,15990,925
20240117,141800,20941410020,15990,15980,16000,15970,2938
20240117,141700,20894465300,15980,15970,15980,15970,1385
20240117,141600,20872338570,15970,15990,15990,15970,1949
20240117,141500,20841188310,16000,15970,16000,15970,2012
20240117,141400,20809037250,15980,15980,15980,15980,630
20240117,141300,20798969850,15980,15960,15980,15960,1363
20240117,141200,20777209100,15960,15960,15960,15960,1119
20240117,141100,20759349860,15970,15990,16000,15960,589
20240117,141000,20749938410,15990,16010,16020,15990,1928
20240117,140900,20719082360,16020,16020,16020,16000,7136
20240117,140800,20604854240,16010,15970,16020,15960,10452
20240117,140700,20437731350,15960,15960,15970,15940,6022
20240117,140600,20341656870,15950,15930,15980,15930,4148
20240117,140500,20275450130,15940,15950,15950,15930,2694
20240117,140400,20232504900,15950,15960,15970,15950,2567
20240117,140300,20191539840,15970,15960,15980,15960,1628
20240117,140200,20165552280,15950,15980,15980,15950,2596
20240117,140100,20124106620,15990,15980,16020,15980,3544
20240117,140000,20067405520,15990,16000,16020,15970,6209
20240117,135900,19968098290,16000,16010,16020,15990,1405
20240117,135800,19945608710,16020,16000,16020,15990,3059
20240117,135700,19896658710,16000,15990,16000,15990,804
20240117,135600,19883797670,15990,15970,15990,15950,2972
20240117,135500,19836320510,15970,15980,16000,15960,4220
20240117,135400,19768884790,15970,15970,15970,15970,929
20240117,135300,19754048660,15960,15950,15970,15950,1426
20240117,135200,19731293810,15950,15920,15950,15900,2865
20240117,135100,19685698230,15940,16000,16000,15920,11034
20240117,135000,19509555320,16010,16020,16040,16000,3785
20240117,134900,19448939730,16020,16030,16030,16020,620
20240117,134800,19439005420,16030,15990,16030,15990,2087
20240117,134700,19405577520,16000,15990,16000,15980,3839
20240117,134600,19344178520,15990,15970,15990,15950,3280
20240117,134500,19291772410,15970,15970,15970,15950,2809
20240117,134400,19246927000,15970,15940,15970,15940,2014
20240117,134300,19214791730,15940,15940,15960,15940,2035
20240117,134200,19182333540,15930,15900,15940,15900,4368
20240117,134100,19112829640,15900,15880,15900,15870,2249
20240117,134000,19077115230,15880,15890,15890,15870,966
20240117,133900,19061776850,15880,15890,15900,15870,946
20240117,133800,19046747900,15890,15840,15890,15820,4669
20240117,133700,18972765180,15840,15870,15870,15840,1629
20240117,133600,18946953360,15870,15870,15880,15840,4407
20240117,133500,18877060210,15870,15860,15880,15850,3878
20240117,133400,18815557400,15860,15880,15880,15860,4322
20240117,133300,18746971470,15890,15870,15890,15870,878
20240117,133200,18733032030,15870,15910,15910,15860,3105
20240117,133100,18683724810,15910,15880,15910,15880,1605
20240117,133000,18658220560,15870,15910,15910,15870,8385
20240117,132900,18525027900,15920,15910,15940,15910,2220
20240117,132800,18489698620,15910,15950,15950,15910,7058
20240117,132700,18377298800,15950,15960,15960,15940,766
20240117,132600,18365079340,15940,15950,15950,15940,656
20240117,132500,18354618580,15940,15950,15960,15940,461
20240117,132400,18347265560,15950,15950,15960,15940,2958
20240117,132300,18300085100,15960,15940,15960,15940,1462
20240117,132200,18276768130,15940,15970,15970,15940,3131
20240117,132100,18226806240,15960,15980,15980,15960,2245
20240117,132000,18190969590,15980,15990,15990,15960,4300
20240117,131900,18122255740,16010,15990,16010,15990,1841
20240117,131800,18092799930,15990,15980,15990,15980,1715
20240117,131700,18065387130,15980,15960,15980,15960,817
20240117,131600,18052331620,15960,15980,15990,15960,1357
20240117,131500,18030648130,15980,15980,15990,15970,752
20240117,131400,18018637040,15980,15970,15980,15970,1241
20240117,131300,17998813590,15970,15990,15990,15970,1074
20240117,131200,17981652330,15990,15990,16010,15970,3913
20240117,131100,17919081620,15990,15990,16000,15980,1016
20240117,131000,17902836380,15990,15990,15990,15980,1262
20240117,130900,17882664220,15990,15980,15990,15970,939
20240117,130800,17867660240,15970,15980,15980,15970,668
20240117,130700,17856990630,15980,15970,15980,15960,2171
20240117,130600,17822310250,15970,16010,16020,15970,4307
20240117,130500,17753414850,16000,15990,16010,15970,1564
20240117,130400,17728391540,15970,15960,15980,15940,3763
20240117,130300,17668325940,15960,15980,15980,15960,3551
20240117,130200,17611607220,15980,15990,16010,15980,2113
20240117,130100,17577814810,16000,16010,16010,15990,3014
20240117,130000,17529578290,16030,16080,16080,16010,4494
20240117,125900,17457467200,16080,16090,16090,16070,1435
20240117,125800,17434389080,16090,16100,16110,16090,1611
20240117,125700,17408451920,16090,16080,16090,16070,2788
20240117,125600,17363625230,16080,16110,16120,16080,4050
20240117,125500,17298417360,16110,16080,16120,16080,14796
20240117,125400,17060181820,16080,16080,16090,16080,1862
20240117,125300,17030223620,16090,16080,16090,16070,2185
20240117,125200,16995092340,16080,16100,16100,16070,4991
20240117,125100,16914802700,16090,16080,16100,16080,5016
20240117,125000,16834116280,16070,16040,16080,16040,3677
20240117,124900,16775051570,16040,16020,16040,16010,1514
20240117,124800,16750789240,16030,16000,16030,16000,1802
20240117,124700,16721931280,16000,16010,16010,16000,1082
20240117,124600,16704614690,16000,16010,16010,15990,1263
20240117,124500,16684402530,16010,16000,16010,15980,2112
20240117,124400,16650613650,16000,16000,16000,15990,1462
20240117,124300,16627227200,15990,16020,16030,15990,5690
20240117,124200,16536147450,16020,16040,16040,16020,3179
20240117,124100,16485200530,16040,16030,16050,16030,1144
20240117,124000,16466855500,16020,16040,16040,16020,1859
20240117,123900,16437064090,16040,16040,16050,16040,1053
20240117,123800,16420170470,16040,16040,16050,16020,1111
20240117,123700,16402355280,16030,16040,16040,16030,677
20240117,123600,16391497370,16050,16060,16060,16050,2422
20240117,123500,16352615760,16060,16050,16060,16050,2081
20240117,123400,16319215500,16050,16050,16060,16040,1104
20240117,123300,16301493020,16050,16050,16060,16040,818
20240117,123200,16288363820,16060,16070,16070,16050,1959
20240117,123100,16256906880,16070,16080,16090,16070,1253
20240117,123000,16236761010,16090,16110,16110,16080,5199
20240117,122900,16153107700,16120,16100,16130,16100,5809
20240117,122800,16059470800,16110,16110,16110,16100,1587
20240117,122700,16033914660,16110,16100,16110,16090,1904
20240117,122600,16003261940,16100,16100,16110,16080,4432
20240117,122500,15931959390,16100,16080,16100,16080,7713
20240117,122400,15807838690,16080,16090,16090,16080,1551
20240117,122300,15782894050,16080,16080,16090,16080,1197
20240117,122200,15763638550,16090,16050,16090,16050,7014
20240117,122100,15650974670,16050,16030,16050,16020,2403
20240117,122000,15612445200,16030,16020,16030,16020,2712
20240117,121900,15568990000,16030,16000,16030,16000,4419
20240117,121800,15498205490,16000,16000,16010,15990,2337
20240117,121700,15460804350,15980,16000,16010,15980,2150
20240117,121600,15426411480,16000,16000,16010,16000,1199
20240117,121500,15407225270,16000,16000,16000,15990,1003
20240117,121400,15391178010,15990,16000,16000,15990,2115
20240117,121300,15357351570,16000,15990,16000,15980,1297
20240117,121200,15336610000,15980,15990,15990,15980,900
20240117,121100,15322226040,15990,15990,15990,15980,1776
20240117,121000,15293836000,16000,16020,16020,15990,1351
20240117,120900,15272210980,16010,16010,16020,16010,348
20240117,120800,15266638700,16010,16000,16010,16000,1064
20240117,120700,15249611310,16010,16000,16010,15990,1078
20240117,120600,15232367580,16000,16000,16010,15990,1515
20240117,120500,15208131110,16000,16010,16010,16000,1540
20240117,120400,15183486550,16010,16010,16020,16010,1657
20240117,120300,15156955670,16010,16010,16020,16000,1253
20240117,120200,15136892630,16010,16020,16020,16000,1942
20240117,120100,15105799770,16030,16020,16030,16010,1013
20240117,120000,15089567320,16030,16030,16030,16010,1923
20240117,115900,15058755230,16030,16020,16030,16020,607
20240117,115800,15049025040,16030,16030,16030,16000,2125
20240117,115700,15014987520,16030,16030,16030,16010,902
20240117,115600,15000535950,16030,16010,16030,16010,1642
20240117,115500,14974239670,16010,16000,16010,16000,994
20240117,115400,14958333340,16000,16030,16040,16000,4237
20240117,115300,14890452730,16030,16020,16040,16020,3041
20240117,115200,14841715800,16020,16040,16040,16020,939
20240117,115100,14826665540,16030,15990,16030,15990,3640
20240117,115000,14768372790,15990,16000,16000,15990,850
20240117,114900,14754772900,15990,15970,15990,15970,1348
20240117,114800,14733229710,15970,15980,15980,15950,1422
20240117,114700,14710526220,15990,15990,16000,15970,1679
20240117,114600,14683683100,15990,16000,16000,15990,947
20240117,114500,14668534770,16000,15990,16000,15990,826
20240117,114400,14655323580,15990,15980,16000,15970,2854
20240117,114300,14609698140,15970,15950,15980,15950,2687
20240117,114200,14566818390,15950,15950,15950,15930,634
20240117,114100,14556708290,15930,15950,15950,15930,1371
20240117,114000,14534859630,15950,15940,15950,15930,1260
20240117,113900,14514773760,15930,15930,15950,15930,2460
20240117,113800,14475578340,15940,15930,15950,15930,990
20240117,113700,14459803160,15930,15950,15950,15930,1570
20240117,113600,14434771750,15960,15920,15960,15920,7054
20240117,113500,14322273310,15920,15960,15970,15920,2377
20240117,113400,14284370200,15950,15940,15950,15910,5648
20240117,113300,14194461070,15940,15960,15960,15930,2711
20240117,113200,14151247310,15950,15980,16000,15950,3640
20240117,113100,14093138070,15980,15960,16000,15960,1337
20240117,113000,14071782810,15970,15990,15990,15970,3438
20240117,112900,14016848980,16000,16010,16040,16000,4052
20240117,112800,13951932070,16010,16010,16020,16010,1476
20240117,112700,13928299270,16010,15990,16010,15990,1475
20240117,112600,13904693530,16000,15980,16000,15980,819
20240117,112500,13891591360,15990,16000,16000,15980,2849
20240117,112400,13846024280,15990,15990,16000,15990,1841
20240117,112300,13816581230,15990,15980,15990,15960,2211
20240117,112200,13781246090,15980,15970,16000,15970,1669
20240117,112100,13754574360,15970,15980,15990,15970,958
20240117,112000,13739264810,15980,15970,15990,15970,2358
20240117,111900,13701576750,15980,15960,15980,15950,1756
20240117,111800,13673544880,15970,16000,16000,15970,2488
20240117,111700,13633796170,15990,16000,16000,15970,1618
20240117,111600,13607929120,15990,15990,16000,15980,1280
20240117,111500,13587463220,16000,16040,16050,16000,2548
20240117,111400,13546627180,16040,16040,16040,16000,4258
20240117,111300,13478408400,16040,16080,16080,16040,2885
20240117,111200,13432086070,16080,16070,16090,16070,3871
20240117,111100,13369846320,16080,16100,16100,16070,10489
20240117,111000,13201097490,16090,16060,16110,16060,7602
20240117,110900,13078771220,16060,16040,16060,16030,1955
20240117,110800,13047403650,16030,16020,16040,16020,1155
20240117,110700,13028895280,16020,16020,16030,16010,973
20240117,110600,13013305180,16020,16000,16020,15990,795
20240117,110500,13000579850,16000,15990,16020,15980,2431
20240117,110400,12961678580,15990,16000,16000,15990,1478
20240117,110300,12938040450,16000,15970,16000,15970,1009
20240117,110200,12921918920,15980,15970,15980,15970,1216
20240117,110100,12902493730,15970,15980,15990,15970,2259
20240117,110000,12866383550,15990,15990,15990,15980,939
20240117,105900,12851369310,15980,15930,15990,15920,3948
20240117,105800,12788362700,15920,16020,16020,15920,10121
20240117,105700,12626757630,16020,16020,16050,16010,5223
20240117,105600,12543036600,16010,16010,16020,16000,2659
20240117,105500,12500459470,16010,16040,16050,16000,12473
20240117,105400,12300644400,16040,16040,16050,16030,3649
20240117,105300,12242124630,16040,16080,16090,16030,3469
20240117,105200,12186412200,16080,16070,16080,16060,1588
20240117,105100,12160886150,16070,16100,16110,16070,5803
20240117,105000,12067459650,16100,16040,16100,16040,3110
20240117,104900,12017495390,16020,16030,16040,16020,2295
20240117,104800,11980725410,16030,16060,16060,16020,5649
20240117,104700,11890135770,16050,16080,16080,16050,5116
20240117,104600,11807955800,16080,16090,16090,16070,3335
20240117,104500,11754339810,16090,16150,16150,16080,9512
20240117,104400,11601119530,16140,16130,16150,16130,6611
20240117,104300,11494410320,16130,16100,16130,16100,5264
20240117,104200,11409584500,16100,16090,16100,16080,2892
20240117,104100,11363057610,16090,16060,16100,16060,6050
20240117,104000,11265813510,16060,16060,16080,16050,10359
20240117,103900,11099394440,16070,16070,16080,16060,2855
20240117,103800,11053502820,16080,16090,16090,16070,4320
20240117,103700,10984036280,16100,16120,16130,16090,7528
20240117,103600,10862730900,16120,16130,16140,16110,7069
20240117,103500,10748675530,16130,16110,16140,16110,3627
20240117,103400,10690192920,16110,16090,16120,16090,3455
20240117,103300,10634544190,16090,16070,16100,16060,3644
20240117,103200,10575921320,16070,16120,16120,16070,7555
20240117,103100,10454308710,16120,16150,16150,16120,14958
20240117,103000,10212854680,16150,16070,16150,16060,24986
20240117,102900,9810504270,16060,16080,16100,16060,7615
20240117,102800,9688047560,16080,16070,16100,16070,6036
20240117,102700,9590940800,16080,16070,16080,16070,1656
20240117,102600,9564317770,16070,16090,16090,16070,5710
20240117,102500,9472514500,16090,16090,16110,16090,9540
20240117,102400,9318951370,16090,16080,16120,16050,8727
20240117,102300,9178607210,16080,16120,16140,16020,33139
20240117,102200,8645223030,16120,16010,16120,16000,28858
20240117,102100,8181344470,16000,15970,16030,15970,8765
20240117,102000,8041089330,15970,15930,15970,15930,4520
20240117,101900,7968975790,15930,15910,15940,15900,3240
20240117,101800,7917399630,15910,15890,15910,15890,6792
20240117,101700,7809404230,15890,15880,15900,15860,4542
20240117,101600,7737267960,15880,15910,15910,15870,1544
20240117,101500,7712730640,15910,15870,15920,15870,2330
20240117,101400,7675711120,15860,15880,15890,15860,2915
20240117,101300,7629439060,15880,15880,15890,15860,2054
20240117,101200,7596839850,15880,15830,15880,15830,1307
20240117,101100,7576115750,15830,15790,15850,15780,4459
20240117,101000,7505657280,15780,15810,15820,15780,5720
20240117,100900,7415279550,15820,15830,15840,15810,5868
20240117,100800,7322402420,15840,15860,15860,15830,1603
20240117,100700,7297002850,15860,15810,15860,15810,2502
20240117,100600,7257398620,15810,15860,15860,15800,6496
20240117,100500,7154601940,15840,15830,15860,15820,2323
20240117,100400,7117827570,15850,15900,15910,15830,4776
20240117,100300,7041990590,15900,15950,15960,15900,6914
20240117,100200,6931879810,15950,15970,15980,15950,6156
20240117,100100,6833605950,15970,15950,15970,15950,6660
20240117,100000,6727321700,15950,15940,15990,15940,4942
20240117,095900,6648393160,15940,15960,15960,15920,7732
20240117,095800,6525153190,15960,16000,16000,15960,9712
20240117,095700,6369995770,16010,15980,16060,15970,21917
20240117,095600,6019069660,15980,15920,16000,15920,14921
20240117,095500,5780875180,15910,15900,15920,15890,2264
20240117,095400,5744870490,15900,15880,15900,15880,1335
20240117,095300,5723656910,15890,15880,15900,15880,564
20240117,095200,5714694570,15880,15860,15880,15850,1364
20240117,095100,5693057720,15860,15900,15910,15860,6743
20240117,095000,5585881630,15900,15850,15900,15810,6874
20240117,094900,5476877380,15850,15860,15880,15840,2706
20240117,094800,5433994170,15840,15860,15870,15830,3001
20240117,094700,5386434630,15860,15860,15890,15860,2361
20240117,094600,5348960620,15870,15930,15930,15850,6644
20240117,094500,5243382680,15920,15980,15990,15920,5816
20240117,094400,5150545730,15980,15940,15990,15940,9831
20240117,094300,4993525370,15940,15930,15950,15930,1997
20240117,094200,4961690920,15930,15950,15960,15930,4378
20240117,094100,4891906450,15960,15950,15960,15920,5790
20240117,094000,4799617610,15950,15840,15950,15840,14826
20240117,093900,4564142580,15830,15830,15840,15830,3111
20240117,093800,4514875030,15830,15840,15850,15820,2356
20240117,093700,4477580430,15840,15810,15850,15810,3413
20240117,093600,4423543780,15810,15790,15820,15770,3955
20240117,093500,4361097880,15790,15760,15820,15750,5755
20240117,093400,4270212390,15760,15770,15770,15720,4088
20240117,093300,4205860020,15760,15750,15790,15740,3375
20240117,093200,4152706070,15750,15760,15770,15750,2446
20240117,093100,4114158770,15770,15810,15810,15770,8110
20240117,093000,3986076670,15810,15780,15810,15770,6112
20240117,092900,3889558360,15780,15790,15810,15780,1463
20240117,092800,3866459940,15810,15820,15830,15780,4193
20240117,092700,3800139720,15810,15820,15830,15790,2423
20240117,092600,3761833930,15820,15790,15850,15790,5045
20240117,092500,3682050850,15790,15710,15790,15700,7142
20240117,092400,3569527740,15710,15750,15750,15710,2611
20240117,092300,3528474380,15760,15770,15770,15750,1308
20240117,092200,3507853990,15770,15760,15780,15750,4208
20240117,092100,3441532560,15760,15760,15770,15750,1292
20240117,092000,3421174260,15760,15730,15780,15700,17198
20240117,091900,3150724780,15730,15770,15770,15720,4669
20240117,091800,3077225560,15770,15740,15770,15740,3151
20240117,091700,3027594350,15740,15740,15750,15730,1732
20240117,091600,3000334200,15740,15750,15750,15740,3085
20240117,091500,2951764280,15750,15860,15860,15740,7851
20240117,091400,2827803820,15850,15860,15860,15820,6415
20240117,091300,2726155390,15850,15840,15860,15820,6312
20240117,091200,2626201250,15840,15870,15870,15830,1210
20240117,091100,2607018090,15860,15800,15900,15790,13782
20240117,091000,2388552410,15790,15840,15850,15790,9915
20240117,090900,2231794180,15840,15730,15850,15700,19515
20240117,090800,1924028020,15740,15930,15930,15740,19698
20240117,090700,1612445260,15930,15880,15960,15880,8561
20240117,090600,1476063920,15880,15900,15910,15880,3266
20240117,090500,1424155150,15900,15920,15930,15880,9259
20240117,090400,1276898090,15910,15910,15940,15910,3472
20240117,090300,1221605360,15930,16010,16030,15910,10627
20240117,090200,1051890350,16010,16000,16130,15990,29078
20240117,090100,585285440,16000,15900,16000,15810,14310
20240117,090000,357621430,15900,15810,16000,15810,21998