stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,200700,17049674780,16030,16030,16030,16030,24026
20240118,200600,17049674780,16030,16030,16030,16030,0
20240118,200500,17049674780,16030,16030,16030,16030,0
20240118,200400,17049674780,16030,16030,16030,16030,0
20240118,200300,17049674780,16030,16030,16030,16030,0
20240118,200200,17049674780,16030,16030,16030,16030,0
20240118,200100,17049674780,16030,16030,16030,16030,0
20240118,200000,17049674780,16030,16030,16030,16030,0
20240118,195900,17049674780,16030,16030,16030,16030,0
20240118,195800,17049674780,16030,16030,16030,16030,0
20240118,195700,17049674780,16030,16030,16030,16030,0
20240118,195600,17049674780,16030,16030,16030,16030,0
20240118,195500,17049674780,16030,16030,16030,16030,0
20240118,195400,17049674780,16030,16030,16030,16030,0
20240118,195300,17049674780,16030,16030,16030,16030,0
20240118,195200,17049674780,16030,16030,16030,16030,0
20240118,195100,17049674780,16030,16030,16030,16030,0
20240118,195000,17049674780,16030,16030,16030,16030,0
20240118,194900,17049674780,16030,16030,16030,16030,0
20240118,194800,17049674780,16030,16030,16030,16030,0
20240118,194700,17049674780,16030,16030,16030,16030,0
20240118,194600,17049674780,16030,16030,16030,16030,0
20240118,194500,17049674780,16030,16030,16030,16030,0
20240118,194400,17049674780,16030,16030,16030,16030,0
20240118,194300,17049674780,16030,16030,16030,16030,0
20240118,194200,17049674780,16030,16030,16030,16030,0
20240118,194100,17049674780,16030,16030,16030,16030,0
20240118,194000,17049674780,16030,16030,16030,16030,0
20240118,193900,17049674780,16030,16030,16030,16030,0
20240118,193800,17049674780,16030,16030,16030,16030,0
20240118,193700,17049674780,16030,16030,16030,16030,24026
20240118,193600,17049674780,16030,16030,16030,16030,0
20240118,193500,17049674780,16030,16030,16030,16030,0
20240118,193400,17049674780,16030,16030,16030,16030,0
20240118,193300,17049674780,16030,16030,16030,16030,0
20240118,193200,17049674780,16030,16030,16030,16030,0
20240118,193100,17049674780,16030,16030,16030,16030,0
20240118,193000,17049674780,16030,16030,16030,16030,0
20240118,192900,17049674780,16030,16030,16030,16030,0
20240118,192800,17049674780,16030,16030,16030,16030,0
20240118,192700,17049674780,16030,16030,16030,16030,0
20240118,192600,17049674780,16030,16030,16030,16030,0
20240118,192500,17049674780,16030,16030,16030,16030,0
20240118,192400,17049674780,16030,16030,16030,16030,0
20240118,192300,17049674780,16030,16030,16030,16030,0
20240118,192200,17049674780,16030,16030,16030,16030,0
20240118,192100,17049674780,16030,16030,16030,16030,0
20240118,192000,17049674780,16030,16030,16030,16030,0
20240118,191900,17049674780,16030,16030,16030,16030,0
20240118,191800,17049674780,16030,16030,16030,16030,0
20240118,191700,17049674780,16030,16030,16030,16030,0
20240118,191600,17049674780,16030,16030,16030,16030,0
20240118,191500,17049674780,16030,16030,16030,16030,0
20240118,191400,17049674780,16030,16030,16030,16030,0
20240118,191300,17049674780,16030,16030,16030,16030,0
20240118,191200,17049674780,16030,16030,16030,16030,0
20240118,191100,17049674780,16030,16030,16030,16030,0
20240118,191000,17049674780,16030,16030,16030,16030,0
20240118,190900,17049674780,16030,16030,16030,16030,0
20240118,190800,17049674780,16030,16030,16030,16030,0
20240118,190700,17049674780,16030,16030,16030,16030,24026
20240118,190600,17049674780,16030,16030,16030,16030,0
20240118,190500,17049674780,16030,16030,16030,16030,0
20240118,190400,17049674780,16030,16030,16030,16030,0
20240118,190300,17049674780,16030,16030,16030,16030,0
20240118,190200,17049674780,16030,16030,16030,16030,0
20240118,190100,17049674780,16030,16030,16030,16030,0
20240118,190000,17049674780,16030,16030,16030,16030,0
20240118,185900,17049674780,16030,16030,16030,16030,0
20240118,185800,17049674780,16030,16030,16030,16030,0
20240118,185700,17049674780,16030,16030,16030,16030,0
20240118,185600,17049674780,16030,16030,16030,16030,0
20240118,185500,17049674780,16030,16030,16030,16030,0
20240118,185400,17049674780,16030,16030,16030,16030,0
20240118,185300,17049674780,16030,16030,16030,16030,0
20240118,185200,17049674780,16030,16030,16030,16030,0
20240118,185100,17049674780,16030,16030,16030,16030,0
20240118,185000,17049674780,16030,16030,16030,16030,0
20240118,184900,17049674780,16030,16030,16030,16030,0
20240118,184800,17049674780,16030,16030,16030,16030,0
20240118,184700,17049674780,16030,16030,16030,16030,0
20240118,184600,17049674780,16030,16030,16030,16030,0
20240118,184500,17049674780,16030,16030,16030,16030,0
20240118,184400,17049674780,16030,16030,16030,16030,0
20240118,184300,17049674780,16030,16030,16030,16030,0
20240118,184200,17049674780,16030,16030,16030,16030,0
20240118,184100,17049674780,16030,16030,16030,16030,0
20240118,184000,17049674780,16030,16030,16030,16030,0
20240118,183900,17049674780,16030,16030,16030,16030,0
20240118,183800,17049674780,16030,16030,16030,16030,0
20240118,183700,17049674780,16030,16030,16030,16030,24026
20240118,183600,17049674780,16030,16030,16030,16030,0
20240118,183500,17049674780,16030,16030,16030,16030,0
20240118,183400,17049674780,16030,16030,16030,16030,0
20240118,183300,17049674780,16030,16030,16030,16030,0
20240118,183200,17049674780,16030,16030,16030,16030,0
20240118,183100,17049674780,16030,16030,16030,16030,0
20240118,183000,17049674780,16030,16030,16030,16030,0
20240118,182900,17049674780,16030,16030,16030,16030,0
20240118,182800,17049674780,16030,16030,16030,16030,0
20240118,182700,17049674780,16030,16030,16030,16030,0
20240118,182600,17049674780,16030,16030,16030,16030,0
20240118,182500,17049674780,16030,16030,16030,16030,0
20240118,182400,17049674780,16030,16030,16030,16030,0
20240118,182300,17049674780,16030,16030,16030,16030,0
20240118,182200,17049674780,16030,16030,16030,16030,0
20240118,182100,17049674780,16030,16030,16030,16030,0
20240118,182000,17049674780,16030,16030,16030,16030,0
20240118,181900,17049674780,16030,16030,16030,16030,0
20240118,181800,17049674780,16030,16030,16030,16030,0
20240118,181700,17049674780,16030,16030,16030,16030,0
20240118,181600,17049674780,16030,16030,16030,16030,0
20240118,181500,17049674780,16030,16030,16030,16030,0
20240118,181400,17049674780,16030,16030,16030,16030,0
20240118,181300,17049674780,16030,16030,16030,16030,0
20240118,181200,17049674780,16030,16030,16030,16030,0
20240118,181100,17049674780,16030,16030,16030,16030,0
20240118,181000,17049674780,16030,16030,16030,16030,0
20240118,180900,17049674780,16030,16030,16030,16030,0
20240118,180800,17049674780,16030,16030,16030,16030,0
20240118,180700,17049674780,16030,16030,16030,16030,24026
20240118,180600,17049674780,16030,16030,16030,16030,0
20240118,180500,17049674780,16030,16030,16030,16030,0
20240118,180400,17049674780,16030,16030,16030,16030,0
20240118,180300,17049674780,16030,16030,16030,16030,0
20240118,180200,17049674780,16030,16030,16030,16030,0
20240118,180100,17049674780,16030,16030,16030,16030,0
20240118,180000,17049674780,16030,16030,16030,16030,0
20240118,175900,17049674780,16030,16030,16030,16030,0
20240118,175800,17049674780,16030,16030,16030,16030,0
20240118,175700,17049674780,16030,16030,16030,16030,0
20240118,175600,17049674780,16030,16030,16030,16030,0
20240118,175500,17049674780,16030,16030,16030,16030,0
20240118,175400,17049674780,16030,16030,16030,16030,0
20240118,175300,17049674780,16030,16030,16030,16030,0
20240118,175200,17049674780,16030,16030,16030,16030,0
20240118,175100,17049674780,16030,16030,16030,16030,0
20240118,175000,17049674780,16030,16030,16030,16030,0
20240118,174900,17049674780,16030,16030,16030,16030,0
20240118,174800,17049674780,16030,16030,16030,16030,0
20240118,174700,17049674780,16030,16030,16030,16030,0
20240118,174600,17049674780,16030,16030,16030,16030,0
20240118,174500,17049674780,16030,16030,16030,16030,0
20240118,174400,17049674780,16030,16030,16030,16030,0
20240118,174300,17049674780,16030,16030,16030,16030,0
20240118,174200,17049674780,16030,16030,16030,16030,0
20240118,174100,17049674780,16030,16030,16030,16030,0
20240118,174000,17049674780,16030,16030,16030,16030,0
20240118,173900,17049674780,16030,16030,16030,16030,0
20240118,173800,17049674780,16030,16030,16030,16030,0
20240118,173700,17049674780,16030,16030,16030,16030,24026
20240118,173600,17049674780,16030,16030,16030,16030,0
20240118,173500,17049674780,16030,16030,16030,16030,0
20240118,173400,17049674780,16030,16030,16030,16030,0
20240118,173300,17049674780,16030,16030,16030,16030,0
20240118,173200,17049674780,16030,16030,16030,16030,0
20240118,173100,17049674780,16030,16030,16030,16030,0
20240118,173000,17049674780,16030,16030,16030,16030,0
20240118,172900,17049674780,16030,16030,16030,16030,0
20240118,172800,17049674780,16030,16030,16030,16030,0
20240118,172700,17049674780,16030,16030,16030,16030,0
20240118,172600,17049674780,16030,16030,16030,16030,0
20240118,172500,17049674780,16030,16030,16030,16030,0
20240118,172400,17049674780,16030,16030,16030,16030,0
20240118,172300,17049674780,16030,16030,16030,16030,0
20240118,172200,17049674780,16030,16030,16030,16030,0
20240118,172100,17049674780,16030,16030,16030,16030,0
20240118,172000,17049674780,16030,16030,16030,16030,0
20240118,171900,17049674780,16030,16030,16030,16030,0
20240118,171800,17049674780,16030,16030,16030,16030,0
20240118,171700,17049674780,16030,16030,16030,16030,0
20240118,171600,17049674780,16030,16030,16030,16030,0
20240118,171500,17049674780,16030,16030,16030,16030,0
20240118,171400,17049674780,16030,16030,16030,16030,0
20240118,171300,17049674780,16030,16030,16030,16030,0
20240118,171200,17049674780,16030,16030,16030,16030,0
20240118,171100,17049674780,16030,16030,16030,16030,0
20240118,171000,17049674780,16030,16030,16030,16030,0
20240118,170900,17049674780,16030,16030,16030,16030,0
20240118,170800,17049674780,16030,16030,16030,16030,0
20240118,170700,17049674780,16030,16030,16030,16030,24026
20240118,170600,17049674780,16030,16030,16030,16030,0
20240118,170500,17049674780,16030,16030,16030,16030,0
20240118,170400,17049674780,16030,16030,16030,16030,0
20240118,170300,17049674780,16030,16030,16030,16030,0
20240118,170200,17049674780,16030,16030,16030,16030,0
20240118,170100,17049674780,16030,16030,16030,16030,0
20240118,170000,17049674780,16030,16030,16030,16030,0
20240118,165900,17049674780,16030,16030,16030,16030,0
20240118,165800,17049674780,16030,16030,16030,16030,0
20240118,165700,17049674780,16030,16030,16030,16030,0
20240118,165600,17049674780,16030,16030,16030,16030,0
20240118,165500,17049674780,16030,16030,16030,16030,0
20240118,165400,17049674780,16030,16030,16030,16030,0
20240118,165300,17049674780,16030,16030,16030,16030,0
20240118,165200,17049674780,16030,16030,16030,16030,0
20240118,165100,17049674780,16030,16030,16030,16030,0
20240118,165000,17049674780,16030,16030,16030,16030,0
20240118,164900,17049674780,16030,16030,16030,16030,0
20240118,164800,17049674780,16030,16030,16030,16030,0
20240118,164700,17049674780,16030,16030,16030,16030,0
20240118,164600,17049674780,16030,16030,16030,16030,0
20240118,164500,17049674780,16030,16030,16030,16030,0
20240118,164400,17049674780,16030,16030,16030,16030,0
20240118,164300,17049674780,16030,16030,16030,16030,0
20240118,164200,17049674780,16030,16030,16030,16030,0
20240118,164100,17049674780,16030,16030,16030,16030,0
20240118,164000,17049674780,16030,16030,16030,16030,0
20240118,163900,17049674780,16030,16030,16030,16030,0
20240118,163800,17049674780,16030,16030,16030,16030,0
20240118,163700,17049674780,16030,16030,16030,16030,24026
20240118,163600,17049674780,16030,16030,16030,16030,0
20240118,163500,17049674780,16030,16030,16030,16030,0
20240118,163400,17049674780,16030,16030,16030,16030,0
20240118,163300,17049674780,16030,16030,16030,16030,0
20240118,163200,17049674780,16030,16030,16030,16030,0
20240118,163100,17049674780,16030,16030,16030,16030,0
20240118,163000,17049674780,16030,16030,16030,16030,0
20240118,162900,17049674780,16030,16030,16030,16030,0
20240118,162800,17049674780,16030,16030,16030,16030,0
20240118,162700,17049674780,16030,16030,16030,16030,0
20240118,162600,17049674780,16030,16030,16030,16030,0
20240118,162500,17049674780,16030,16030,16030,16030,0
20240118,162400,17049674780,16030,16030,16030,16030,0
20240118,162300,17049674780,16030,16030,16030,16030,0
20240118,162200,17049674780,16030,16030,16030,16030,0
20240118,162100,17049674780,16030,16030,16030,16030,0
20240118,162000,17049674780,16030,16030,16030,16030,0
20240118,161900,17049674780,16030,16030,16030,16030,0
20240118,161800,17049674780,16030,16030,16030,16030,0
20240118,161700,17049674780,16030,16030,16030,16030,0
20240118,161600,17049674780,16030,16030,16030,16030,0
20240118,161500,17049674780,16030,16030,16030,16030,0
20240118,161400,17049674780,16030,16030,16030,16030,0
20240118,161300,17049674780,16030,16030,16030,16030,0
20240118,161200,17049674780,16030,16030,16030,16030,0
20240118,161100,17049674780,16030,16030,16030,16030,0
20240118,161000,17049674780,16030,16030,16030,16030,0
20240118,160900,17049674780,16030,16030,16030,16030,0
20240118,160800,17049674780,16030,16030,16030,16030,0
20240118,160700,17049674780,16030,16030,16030,16030,24026
20240118,160600,17049674780,16030,16030,16030,16030,0
20240118,160500,17049674780,16030,16030,16030,16030,0
20240118,160400,17049674780,16030,16030,16030,16030,0
20240118,160300,17049674780,16030,16030,16030,16030,0
20240118,160200,17049674780,16030,16030,16030,16030,0
20240118,160100,17049674780,16030,16030,16030,16030,0
20240118,160000,17049674780,16030,16030,16030,16030,0
20240118,155900,17049674780,16030,16030,16030,16030,0
20240118,155800,17049674780,16030,16030,16030,16030,0
20240118,155700,17049674780,16030,16030,16030,16030,0
20240118,155600,17049674780,16030,16030,16030,16030,0
20240118,155500,17049674780,16030,16030,16030,16030,0
20240118,155400,17049674780,16030,16030,16030,16030,0
20240118,155300,17049674780,16030,16030,16030,16030,0
20240118,155200,17049674780,16030,16030,16030,16030,0
20240118,155100,17049674780,16030,16030,16030,16030,0
20240118,155000,17049674780,16030,16030,16030,16030,0
20240118,154900,17049674780,16030,16030,16030,16030,0
20240118,154800,17049674780,16030,16030,16030,16030,0
20240118,154700,17049674780,16030,16030,16030,16030,0
20240118,154600,17049674780,16030,16030,16030,16030,0
20240118,154500,17049674780,16030,16030,16030,16030,0
20240118,154400,17049674780,16030,16030,16030,16030,0
20240118,154300,17049674780,16030,16030,16030,16030,0
20240118,154200,17049674780,16030,16030,16030,16030,0
20240118,154100,17049674780,16030,16030,16030,16030,0
20240118,154000,17049674780,16030,16030,16030,16030,0
20240118,153900,17049674780,16030,16030,16030,16030,0
20240118,153800,17049674780,16030,16030,16030,16030,0
20240118,153700,17049674780,16030,16030,16030,16030,24026
20240118,153600,17049674780,16030,16030,16030,16030,0
20240118,153500,17049674780,16030,16030,16030,16030,0
20240118,153400,17049674780,16030,16030,16030,16030,0
20240118,153300,17049674780,16030,16030,16030,16030,0
20240118,153200,17049674780,16030,16030,16030,16030,0
20240118,153100,17049674780,16030,16030,16030,16030,0
20240118,153000,17049674780,16030,16030,16030,16030,24026
20240118,152900,16664538000,16010,16010,16010,16010,0
20240118,152800,16664538000,16010,16010,16010,16010,0
20240118,152700,16664538000,16010,16010,16010,16010,0
20240118,152600,16664538000,16010,16010,16010,16010,0
20240118,152500,16664538000,16010,16010,16010,16010,0
20240118,152400,16664538000,16010,16010,16010,16010,0
20240118,152300,16664538000,16010,16010,16010,16010,0
20240118,152200,16664538000,16010,16010,16010,16010,0
20240118,152100,16664538000,16010,16010,16010,16010,0
20240118,152000,16664538000,16010,16010,16010,16010,0
20240118,151900,16664538000,16010,16020,16030,16000,4129
20240118,151800,16598390430,16030,16020,16030,16010,3576
20240118,151700,16541103300,16010,16010,16020,16000,2343
20240118,151600,16503595990,16010,15960,16010,15960,7194
20240118,151500,16388539220,15970,15970,15970,15960,431
20240118,151400,16381658530,15970,15970,15980,15970,1692
20240118,151300,16354630020,15970,15940,15980,15940,2511
20240118,151200,16314542830,15940,15960,15960,15940,520
20240118,151100,16306249940,15950,15920,16000,15920,5887
20240118,151000,16212241800,15920,15970,15980,15920,14518
20240118,150900,15980648320,15970,15940,15970,15930,5069
20240118,150800,15899787870,15930,15930,15950,15930,1471
20240118,150700,15876352240,15930,15950,15950,15930,1554
20240118,150600,15851579280,15950,15950,15950,15940,948
20240118,150500,15836459630,15950,15950,15960,15950,1588
20240118,150400,15811130630,15950,15960,15980,15950,2802
20240118,150300,15766395940,15960,15960,15980,15950,4534
20240118,150200,15694018460,15950,15910,15960,15910,2883
20240118,150100,15648048430,15910,15900,15930,15900,1998
20240118,150000,15616251740,15910,15850,15910,15850,3324
20240118,145900,15563432220,15850,15830,15890,15820,12878
20240118,145800,15359248540,15830,15820,15830,15810,1375
20240118,145700,15337493940,15810,15820,15840,15810,643
20240118,145600,15327322380,15820,15830,15840,15820,3776
20240118,145500,15267547300,15820,15790,15830,15790,14747
20240118,145400,15034649850,15780,15790,15790,15780,1962
20240118,145300,15003685400,15790,15790,15800,15790,1240
20240118,145200,14984103910,15790,15780,15790,15780,1067
20240118,145100,14967264570,15780,15770,15790,15770,607
20240118,145000,14957688730,15770,15770,15780,15760,5071
20240118,144900,14877715780,15770,15760,15770,15760,595
20240118,144800,14868336400,15760,15760,15770,15760,697
20240118,144700,14857351650,15760,15760,15770,15750,1816
20240118,144600,14828728890,15770,15780,15780,15760,1663
20240118,144500,14802500010,15780,15780,15790,15770,1311
20240118,144400,14781812140,15780,15780,15790,15780,264
20240118,144300,14777644140,15790,15790,15790,15780,619
20240118,144200,14767875480,15790,15770,15790,15770,1056
20240118,144100,14751215840,15770,15770,15770,15760,829
20240118,144000,14738144470,15780,15750,15780,15750,1432
20240118,143900,14715561090,15750,15750,15760,15750,362
20240118,143800,14709858210,15760,15760,15760,15750,506
20240118,143700,14701885360,15750,15720,15760,15720,1035
20240118,143600,14685592230,15720,15710,15730,15700,1778
20240118,143500,14657659650,15710,15730,15730,15700,559
20240118,143400,14648876320,15730,15730,15730,15700,2735
20240118,143300,14605909400,15730,15730,15730,15720,1180
20240118,143200,14587352900,15740,15750,15750,15740,167
20240118,143100,14584723330,15760,15760,15770,15750,934
20240118,143000,14570007370,15750,15720,15750,15710,710
20240118,142900,14558838160,15710,15770,15770,15710,5180
20240118,142800,14477369070,15770,15750,15770,15740,535
20240118,142700,14468943710,15750,15760,15760,15740,1223
20240118,142600,14449676180,15770,15770,15770,15760,380
20240118,142500,14443685890,15760,15780,15800,15750,1729
20240118,142400,14416404740,15790,15790,15800,15780,1842
20240118,142300,14387327870,15790,15760,15790,15750,1038
20240118,142200,14370953420,15760,15770,15770,15760,221
20240118,142100,14367470140,15770,15740,15780,15730,950
20240118,142000,14352502440,15740,15740,15740,15740,17
20240118,141900,14352234860,15740,15720,15740,15720,1368
20240118,141800,14330714540,15720,15730,15730,15720,610
20240118,141700,14321122490,15740,15740,15750,15730,2899
20240118,141600,14275513510,15740,15740,15750,15730,2309
20240118,141500,14239168990,15750,15750,15760,15750,664
20240118,141400,14228710050,15750,15750,15760,15750,441
20240118,141300,14221762960,15740,15730,15740,15730,616
20240118,141200,14212067790,15740,15730,15740,15720,960
20240118,141100,14196961130,15720,15750,15750,15720,1009
20240118,141000,14181086800,15740,15720,15740,15720,1018
20240118,140900,14165074640,15720,15710,15730,15700,718
20240118,140800,14153794300,15700,15700,15710,15700,1001
20240118,140700,14138078000,15700,15710,15710,15690,1987
20240118,140600,14106879040,15710,15720,15720,15710,2723
20240118,140500,14064087490,15730,15730,15740,15720,1325
20240118,140400,14043248370,15730,15730,15740,15720,548
20240118,140300,14034627600,15730,15750,15750,15720,1231
20240118,140200,14015263990,15750,15770,15780,15740,1072
20240118,140100,13998374820,15770,15730,15790,15730,2842
20240118,140000,13953601050,15740,15710,15740,15690,4869
20240118,135900,13877143770,15710,15700,15710,15700,589
20240118,135800,13867896030,15710,15710,15730,15700,2139
20240118,135700,13834291810,15710,15700,15710,15690,761
20240118,135600,13822342080,15700,15640,15700,15640,1728
20240118,135500,13795265150,15640,15680,15680,15640,6055
20240118,135400,13700477210,15670,15710,15710,15670,2387
20240118,135300,13663025020,15710,15730,15740,15710,1717
20240118,135200,13636034920,15730,15710,15730,15710,336
20240118,135100,13630753330,15710,15700,15710,15690,1765
20240118,135000,13603040670,15690,15700,15730,15690,2685
20240118,134900,13560885410,15700,15720,15720,15670,12471
20240118,134800,13365120240,15710,15730,15740,15710,3432
20240118,134700,13311165270,15740,15760,15770,15730,5897
20240118,134600,13218281660,15760,15760,15770,15760,1328
20240118,134500,13197349040,15770,15770,15780,15750,2360
20240118,134400,13160150330,15780,15790,15800,15780,1372
20240118,134300,13138494540,15790,15790,15800,15790,589
20240118,134200,13129192970,15790,15790,15800,15780,3210
20240118,134100,13078501740,15790,15810,15820,15790,3279
20240118,134000,13026695850,15810,15830,15840,15800,4461
20240118,133900,12956124290,15840,15850,15850,15830,2058
20240118,133800,12923525450,15850,15870,15870,15850,2910
20240118,133700,12877363490,15880,15900,15900,15880,2372
20240118,133600,12839685440,15900,15920,15930,15900,2716
20240118,133500,12796469500,15930,15930,15930,15920,124
20240118,133400,12794494190,15920,15920,15930,15920,972
20240118,133300,12779011950,15920,15900,15930,15900,974
20240118,133200,12763505760,15900,15930,15930,15900,667
20240118,133100,12752892530,15910,15930,15940,15910,965
20240118,133000,12737523260,15920,15890,15920,15890,1661
20240118,132900,12711107510,15900,15910,15910,15890,269
20240118,132800,12706830200,15910,15890,15920,15880,1563
20240118,132700,12681980450,15890,15930,15940,15890,8437
20240118,132600,12547682950,15930,15940,15940,15930,701
20240118,132500,12536510930,15940,15950,15950,15940,2526
20240118,132400,12496244910,15940,15940,15950,15940,523
20240118,132300,12487908060,15950,15950,15950,15940,562
20240118,132200,12478948170,15950,15950,15950,15940,324
20240118,132100,12473780430,15940,15950,15960,15940,1312
20240118,132000,12452853910,15950,15950,15960,15950,265
20240118,131900,12448625620,15950,15950,15960,15950,1912
20240118,131800,12418129080,15960,15960,15960,15950,431
20240118,131700,12411252910,15950,15960,15960,15950,463
20240118,131600,12403868010,15950,15960,15960,15950,681
20240118,131500,12393004810,15960,15970,15970,15950,559
20240118,131400,12384083050,15980,15970,15980,15960,211
20240118,131300,12380712380,15980,15970,15980,15960,763
20240118,131200,12368530440,15970,15970,15980,15960,1103
20240118,131100,12350915460,15970,15960,15980,15960,280
20240118,131000,12346443830,15960,15980,15990,15960,1543
20240118,130900,12321797960,15980,16000,16000,15980,438
20240118,130800,12314793880,16000,16000,16000,15990,1175
20240118,130700,12295994500,16000,16010,16010,15990,792
20240118,130600,12283322930,16000,16040,16050,16000,3471
20240118,130500,12227680250,16040,16050,16060,16040,957
20240118,130400,12212320520,16060,16060,16060,16050,462
20240118,130300,12204901860,16050,16060,16060,16050,394
20240118,130200,12198577850,16060,16050,16060,16050,515
20240118,130100,12190310900,16050,16070,16070,16050,1889
20240118,130000,12159966460,16080,16050,16080,16050,6839
20240118,125900,12050105040,16050,16050,16070,16050,2673
20240118,125800,12007176950,16050,16050,16050,16040,2705
20240118,125700,11963767880,16050,16040,16060,16040,3342
20240118,125600,11910132750,16050,16030,16050,16030,4254
20240118,125500,11841908900,16020,15990,16020,15980,4060
20240118,125400,11776955160,15990,15990,16000,15990,1047
20240118,125300,11760213530,15990,16000,16000,15990,1095
20240118,125200,11742699290,16000,15990,16000,15990,1099
20240118,125100,11725115980,15990,16010,16020,15990,3472
20240118,125000,11669556450,16020,16020,16040,16010,2839
20240118,124900,11624063680,16030,16030,16030,16020,2568
20240118,124800,11582908610,16030,16030,16040,16020,1413
20240118,124700,11560261120,16030,16020,16030,16020,3071
20240118,124600,11511058180,16020,16040,16050,16020,3059
20240118,124500,11462013040,16050,16020,16060,16020,14439
20240118,124400,11230337030,16020,16010,16020,16010,2239
20240118,124300,11194471250,16010,16000,16010,16000,3630
20240118,124200,11136365650,16010,16020,16020,15990,3185
20240118,124100,11085394230,16020,16010,16020,16010,1178
20240118,124000,11066531780,16020,16000,16020,16000,1144
20240118,123900,11048216390,16010,15990,16010,15990,4875
20240118,123800,10970211120,16000,15990,16000,15990,1218
20240118,123700,10950732650,15990,15970,15990,15970,1915
20240118,123600,10920135830,15980,15940,16000,15940,21164
20240118,123500,10582112640,15940,15960,15960,15940,1583
20240118,123400,10556864770,15960,15950,15960,15940,1871
20240118,123300,10527021220,15940,15940,15950,15940,1009
20240118,123200,10510937540,15940,15950,15950,15940,732
20240118,123100,10499268160,15940,15940,15940,15930,871
20240118,123000,10485384830,15930,15940,15950,15930,647
20240118,122900,10475071600,15930,15940,15940,15930,493
20240118,122800,10467213340,15950,15960,15970,15940,726
20240118,122700,10455629560,15970,15940,15970,15940,3807
20240118,122600,10394889110,15940,15950,15950,15940,1011
20240118,122500,10378763710,15950,15940,15950,15940,1299
20240118,122400,10358055310,15940,15920,15950,15920,1985
20240118,122300,10326416460,15910,15940,15940,15910,2345
20240118,122200,10289069100,15940,15930,15950,15930,2901
20240118,122100,10242848570,15930,15950,15950,15930,1642
20240118,122000,10216663200,15950,15920,15960,15920,2987
20240118,121900,10169041820,15920,15930,15930,15920,1403
20240118,121800,10146694830,15940,15900,15940,15900,4651
20240118,121700,10072648900,15900,15880,15900,15880,1784
20240118,121600,10044300340,15880,15860,15880,15860,1740
20240118,121500,10016684630,15860,15850,15870,15850,1129
20240118,121400,9998775180,15850,15830,15850,15810,401
20240118,121300,9992428820,15840,15810,15840,15810,221
20240118,121200,9988932670,15820,15830,15840,15820,194
20240118,121100,9985861050,15830,15810,15830,15800,467
20240118,121000,9978476690,15820,15820,15850,15800,320
20240118,120900,9973412430,15820,15800,15820,15790,932
20240118,120800,9958685390,15790,15790,15800,15780,446
20240118,120700,9951643490,15790,15780,15800,15780,136
20240118,120600,9949495870,15790,15800,15810,15790,859
20240118,120500,9935926210,15800,15800,15810,15800,496
20240118,120400,9928087500,15800,15800,15800,15790,292
20240118,120300,9923473950,15800,15780,15800,15780,435
20240118,120200,9916609430,15770,15770,15770,15760,391
20240118,120100,9910445420,15770,15750,15770,15750,543
20240118,120000,9901890470,15750,15760,15770,15750,4261
20240118,115900,9834755790,15760,15770,15780,15750,1620
20240118,115800,9809223530,15780,15790,15800,15780,1570
20240118,115700,9784441280,15790,15750,15810,15750,1853
20240118,115600,9755230850,15750,15800,15800,15750,9625
20240118,115500,9603403720,15810,15860,15860,15810,5264
20240118,115400,9520052590,15870,15860,15870,15860,161
20240118,115300,9517497570,15860,15860,15860,15860,42
20240118,115200,9516831450,15860,15870,15870,15860,365
20240118,115100,9511040770,15860,15860,15870,15860,590
20240118,115000,9501683170,15870,15830,15870,15830,579
20240118,114900,9492508420,15840,15840,15860,15840,3307
20240118,114800,9440116910,15850,15850,15860,15850,1193
20240118,114700,9421207760,15850,15860,15860,15850,325
20240118,114600,9416054340,15860,15860,15860,15850,797
20240118,114500,9403414690,15870,15860,15870,15860,728
20240118,114400,9391867410,15860,15870,15870,15860,460
20240118,114300,9384571710,15860,15890,15890,15860,2089
20240118,114200,9351391320,15890,15890,15900,15890,271
20240118,114100,9347085030,15880,15880,15890,15870,741
20240118,114000,9335314650,15880,15890,15890,15880,742
20240118,113900,9323528470,15880,15890,15890,15870,452
20240118,113800,9316352150,15890,15870,15890,15850,2515
20240118,113700,9276475040,15870,15890,15890,15870,2354
20240118,113600,9239074710,15900,15910,15910,15900,902
20240118,113500,9224729000,15910,15910,15920,15910,1191
20240118,113400,9205779360,15910,15910,15910,15900,116
20240118,113300,9203934850,15890,15910,15910,15890,448
20240118,113200,9196807620,15910,15910,15910,15900,169
20240118,113100,9194118900,15910,15920,15920,15890,2115
20240118,113000,9160488430,15910,15920,15920,15910,1498
20240118,112900,9136654360,15930,15920,15930,15920,610
20240118,112800,9126941960,15930,15930,15930,15920,465
20240118,112700,9119537940,15920,15940,15940,15920,1489
20240118,112600,9095814170,15950,15940,15950,15940,728
20240118,112500,9084205060,15940,15940,15950,15940,674
20240118,112400,9073460980,15950,15940,15950,15940,232
20240118,112300,9069760660,15950,15930,15950,15930,2157
20240118,112200,9035373260,15950,15940,15950,15940,370
20240118,112100,9029474070,15950,15950,15950,15940,2979
20240118,112000,8981963600,15960,15970,15970,15950,843
20240118,111900,8968510390,15970,15940,15980,15900,29473
20240118,111800,8499743830,15950,15990,15990,15940,1798
20240118,111700,8471048200,15990,15990,15990,15970,1438
20240118,111600,8448069870,15990,15950,16000,15940,8551
20240118,111500,8311382300,15950,15930,15950,15920,1891
20240118,111400,8281246030,15920,15930,15940,15920,1367
20240118,111300,8259467210,15930,15930,15940,15930,213
20240118,111200,8256073900,15940,15920,15940,15910,1843
20240118,111100,8226709840,15910,15910,15920,15910,1276
20240118,111000,8206406080,15910,15870,15920,15870,2308
20240118,110900,8169720460,15880,15860,15880,15850,2565
20240118,110800,8129011910,15860,15860,15860,15860,177
20240118,110700,8126204690,15850,15860,15860,15850,375
20240118,110600,8120259490,15850,15870,15870,15850,913
20240118,110500,8105781450,15860,15870,15870,15850,1481
20240118,110400,8082296610,15860,15850,15870,15850,191
20240118,110300,8079266950,15860,15860,15860,15850,690
20240118,110200,8068325550,15860,15860,15860,15860,419
20240118,110100,8061680210,15870,15880,15880,15850,3687
20240118,110000,8003217380,15880,15890,15890,15870,346
20240118,105900,7997723270,15890,15890,15900,15880,533
20240118,105800,7989253800,15890,15850,15890,15850,7541
20240118,105700,7869539880,15850,15830,15850,15830,715
20240118,105600,7858216320,15830,15830,15840,15830,342
20240118,105500,7852801360,15830,15840,15840,15830,1697
20240118,105400,7825934320,15840,15860,15860,15840,1553
20240118,105300,7801324580,15860,15860,15860,15850,456
20240118,105200,7794092970,15850,15860,15860,15850,274
20240118,105100,7789747470,15860,15830,15860,15830,455
20240118,105000,7782538380,15830,15870,15870,15830,1254
20240118,104900,7762647400,15870,15880,15880,15870,202
20240118,104800,7759439660,15880,15830,15880,15830,4758
20240118,104700,7684013180,15830,15820,15830,15810,2126
20240118,104600,7650381760,15820,15840,15840,15820,502
20240118,104500,7642433450,15840,15830,15840,15830,332
20240118,104400,7637177740,15840,15840,15840,15820,1112
20240118,104300,7619568250,15840,15820,15850,15810,1323
20240118,104200,7598634030,15810,15830,15840,15790,7888
20240118,104100,7473995130,15830,15850,15850,15830,2581
20240118,104000,7433112030,15860,15850,15860,15850,915
20240118,103900,7418607520,15850,15870,15870,15850,860
20240118,103800,7404966960,15870,15890,15890,15850,832
20240118,103700,7391764060,15890,15870,15890,15870,572
20240118,103600,7382680550,15870,15850,15870,15850,1090
20240118,103500,7365387120,15840,15830,15850,15830,717
20240118,103400,7354033680,15830,15810,15830,15810,66
20240118,103300,7352990110,15830,15820,15830,15810,612
20240118,103200,7343307690,15820,15820,15820,15810,574
20240118,103100,7334228120,15810,15830,15830,15810,1462
20240118,103000,7311110600,15830,15840,15840,15820,2562
20240118,102900,7270548320,15830,15790,15830,15790,1900
20240118,102800,7240523920,15790,15770,15790,15770,3632
20240118,102700,7183236720,15770,15760,15790,15760,4529
20240118,102600,7111800120,15760,15790,15790,15760,6407
20240118,102500,7010747860,15790,15870,15890,15790,32423
20240118,102400,6497717850,15890,15900,15900,15870,986
20240118,102300,6482051710,15910,15910,15910,15900,596
20240118,102200,6472573140,15910,15910,15920,15910,776
20240118,102100,6460224180,15930,15950,15950,15920,947
20240118,102000,6445126250,15920,15920,15920,15910,539
20240118,101900,6436547740,15890,15870,15890,15860,1201
20240118,101800,6417481290,15890,15910,15920,15890,406
20240118,101700,6411026460,15900,15860,15900,15860,3003
20240118,101600,6363360110,15870,15890,15890,15870,1914
20240118,101500,6332968780,15900,15900,15900,15880,2259
20240118,101400,6297072260,15910,15940,15940,15910,1944
20240118,101300,6266132380,15940,15980,15980,15940,382
20240118,101200,6260038250,15980,16010,16010,15950,3029
20240118,101100,6211675270,16020,15990,16030,15990,3698
20240118,101000,6152458500,15990,15960,16000,15960,3080
20240118,100900,6103217130,15960,15960,15980,15950,612
20240118,100800,6093450480,15960,15940,15960,15940,1847
20240118,100700,6063987270,15950,15970,15970,15950,1425
20240118,100600,6041255760,15970,15930,15970,15930,2769
20240118,100500,5997067620,15940,15900,15940,15900,5429
20240118,100400,5910666000,15900,15910,15910,15900,2086
20240118,100300,5877497490,15900,15890,15910,15880,830
20240118,100200,5864303410,15880,15890,15890,15880,2557
20240118,100100,5823693220,15890,15890,15900,15880,495
20240118,100000,5815825760,15890,15890,15900,15880,1093
20240118,095900,5798459370,15880,15890,15890,15880,609
20240118,095800,5788784460,15890,15860,15890,15860,1443
20240118,095700,5765871040,15860,15880,15890,15860,3273
20240118,095600,5713925100,15880,15890,15890,15880,529
20240118,095500,5705523420,15900,15900,15910,15890,1361
20240118,095400,5683889520,15900,15870,15910,15860,1665
20240118,095300,5657437910,15850,15870,15870,15840,1201
20240118,095200,5638408380,15860,15890,15890,15850,6117
20240118,095100,5541384060,15890,15930,15930,15870,5552
20240118,095000,5453099690,15930,15880,15930,15880,2410
20240118,094900,5414757170,15890,15860,15890,15860,1959
20240118,094800,5383657640,15860,15880,15880,15850,867
20240118,094700,5369892740,15880,15870,15880,15850,4460
20240118,094600,5299151940,15870,15830,15870,15830,1965
20240118,094500,5268017410,15840,15890,15890,15830,11933
20240118,094400,5078763350,15890,15890,15900,15880,5377
20240118,094300,4993322720,15890,15970,15970,15890,5382
20240118,094200,4907666330,15970,15940,15970,15920,5091
20240118,094100,4826545910,15930,15960,15970,15930,2629
20240118,094000,4784614830,15960,15980,15980,15930,4123
20240118,093900,4718793950,15980,16020,16020,15980,5025
20240118,093800,4638402450,16020,16040,16070,16020,10432
20240118,093700,4471007040,16050,16000,16050,16000,5952
20240118,093600,4375609810,16000,15920,16000,15920,6459
20240118,093500,4272530520,15920,15930,15940,15920,2725
20240118,093400,4229131930,15930,15980,15980,15930,4809
20240118,093300,4152401440,15980,15990,15990,15970,1776
20240118,093200,4124030980,15990,16010,16020,15970,4917
20240118,093100,4045396300,16010,16010,16040,15990,5982
20240118,093000,3949604260,16010,16050,16070,16010,8716
20240118,092900,3809763150,16050,15990,16050,15970,6851
20240118,092800,3700063830,16000,15940,16000,15920,3280
20240118,092700,3647636910,15940,15900,15940,15900,3024
20240118,092600,3599501750,15910,15950,15950,15900,8325
20240118,092500,3466973730,15950,15970,15970,15940,9481
20240118,092400,3315655920,15960,15950,15970,15930,4015
20240118,092300,3251604510,15950,16040,16040,15950,14282
20240118,092200,3023164400,16010,15930,16080,15910,26562
20240118,092100,2598072510,15940,15910,15940,15910,2851
20240118,092000,2552670050,15920,15950,15960,15910,8257
20240118,091900,2421073030,15950,15940,15950,15930,8150
20240118,091800,2291151870,15940,15860,15940,15850,10936
20240118,091700,2117223540,15870,15880,15890,15860,5290
20240118,091600,2033236560,15880,15880,15890,15860,1500
20240118,091500,2009422250,15870,15880,15900,15870,12142
20240118,091400,1816569630,15880,15820,15880,15820,7978
20240118,091300,1690093420,15820,15790,15830,15790,2199
20240118,091200,1655315120,15790,15780,15810,15760,4130
20240118,091100,1590127620,15780,15770,15810,15770,4738
20240118,091000,1515345460,15760,15830,15830,15760,2286
20240118,090900,1479250030,15810,15790,15840,15750,7782
20240118,090800,1356310050,15790,15790,15800,15770,3702
20240118,090700,1297880030,15780,15820,15840,15780,4907
20240118,090600,1220273320,15840,15850,15850,15820,5308
20240118,090500,1136224320,15850,15860,15870,15820,6979
20240118,090400,1025669710,15860,15810,15880,15800,9313
20240118,090300,877969470,15820,15790,15820,15750,11172
20240118,090200,701733430,15790,15820,15840,15770,7859
20240118,090100,577447990,15820,15870,15870,15700,10620
20240118,090000,410130680,15880,15780,15890,15760,25110