stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,200700,27213459460,16050,16050,16050,16050,26146
20240119,200600,27213459460,16050,16050,16050,16050,0
20240119,200500,27213459460,16050,16050,16050,16050,0
20240119,200400,27213459460,16050,16050,16050,16050,0
20240119,200300,27213459460,16050,16050,16050,16050,0
20240119,200200,27213459460,16050,16050,16050,16050,0
20240119,200100,27213459460,16050,16050,16050,16050,0
20240119,200000,27213459460,16050,16050,16050,16050,0
20240119,195900,27213459460,16050,16050,16050,16050,0
20240119,195800,27213459460,16050,16050,16050,16050,0
20240119,195700,27213459460,16050,16050,16050,16050,0
20240119,195600,27213459460,16050,16050,16050,16050,0
20240119,195500,27213459460,16050,16050,16050,16050,0
20240119,195400,27213459460,16050,16050,16050,16050,0
20240119,195300,27213459460,16050,16050,16050,16050,0
20240119,195200,27213459460,16050,16050,16050,16050,0
20240119,195100,27213459460,16050,16050,16050,16050,0
20240119,195000,27213459460,16050,16050,16050,16050,0
20240119,194900,27213459460,16050,16050,16050,16050,0
20240119,194800,27213459460,16050,16050,16050,16050,0
20240119,194700,27213459460,16050,16050,16050,16050,0
20240119,194600,27213459460,16050,16050,16050,16050,0
20240119,194500,27213459460,16050,16050,16050,16050,0
20240119,194400,27213459460,16050,16050,16050,16050,0
20240119,194300,27213459460,16050,16050,16050,16050,0
20240119,194200,27213459460,16050,16050,16050,16050,0
20240119,194100,27213459460,16050,16050,16050,16050,0
20240119,194000,27213459460,16050,16050,16050,16050,0
20240119,193900,27213459460,16050,16050,16050,16050,0
20240119,193800,27213459460,16050,16050,16050,16050,0
20240119,193700,27213459460,16050,16050,16050,16050,26146
20240119,193600,27213459460,16050,16050,16050,16050,0
20240119,193500,27213459460,16050,16050,16050,16050,0
20240119,193400,27213459460,16050,16050,16050,16050,0
20240119,193300,27213459460,16050,16050,16050,16050,0
20240119,193200,27213459460,16050,16050,16050,16050,0
20240119,193100,27213459460,16050,16050,16050,16050,0
20240119,193000,27213459460,16050,16050,16050,16050,0
20240119,192900,27213459460,16050,16050,16050,16050,0
20240119,192800,27213459460,16050,16050,16050,16050,0
20240119,192700,27213459460,16050,16050,16050,16050,0
20240119,192600,27213459460,16050,16050,16050,16050,0
20240119,192500,27213459460,16050,16050,16050,16050,0
20240119,192400,27213459460,16050,16050,16050,16050,0
20240119,192300,27213459460,16050,16050,16050,16050,0
20240119,192200,27213459460,16050,16050,16050,16050,0
20240119,192100,27213459460,16050,16050,16050,16050,0
20240119,192000,27213459460,16050,16050,16050,16050,0
20240119,191900,27213459460,16050,16050,16050,16050,0
20240119,191800,27213459460,16050,16050,16050,16050,0
20240119,191700,27213459460,16050,16050,16050,16050,0
20240119,191600,27213459460,16050,16050,16050,16050,0
20240119,191500,27213459460,16050,16050,16050,16050,0
20240119,191400,27213459460,16050,16050,16050,16050,0
20240119,191300,27213459460,16050,16050,16050,16050,0
20240119,191200,27213459460,16050,16050,16050,16050,0
20240119,191100,27213459460,16050,16050,16050,16050,0
20240119,191000,27213459460,16050,16050,16050,16050,0
20240119,190900,27213459460,16050,16050,16050,16050,0
20240119,190800,27213459460,16050,16050,16050,16050,0
20240119,190700,27213459460,16050,16050,16050,16050,26146
20240119,190600,27213459460,16050,16050,16050,16050,0
20240119,190500,27213459460,16050,16050,16050,16050,0
20240119,190400,27213459460,16050,16050,16050,16050,0
20240119,190300,27213459460,16050,16050,16050,16050,0
20240119,190200,27213459460,16050,16050,16050,16050,0
20240119,190100,27213459460,16050,16050,16050,16050,0
20240119,190000,27213459460,16050,16050,16050,16050,0
20240119,185900,27213459460,16050,16050,16050,16050,0
20240119,185800,27213459460,16050,16050,16050,16050,0
20240119,185700,27213459460,16050,16050,16050,16050,0
20240119,185600,27213459460,16050,16050,16050,16050,0
20240119,185500,27213459460,16050,16050,16050,16050,0
20240119,185400,27213459460,16050,16050,16050,16050,0
20240119,185300,27213459460,16050,16050,16050,16050,0
20240119,185200,27213459460,16050,16050,16050,16050,0
20240119,185100,27213459460,16050,16050,16050,16050,0
20240119,185000,27213459460,16050,16050,16050,16050,0
20240119,184900,27213459460,16050,16050,16050,16050,0
20240119,184800,27213459460,16050,16050,16050,16050,0
20240119,184700,27213459460,16050,16050,16050,16050,0
20240119,184600,27213459460,16050,16050,16050,16050,0
20240119,184500,27213459460,16050,16050,16050,16050,0
20240119,184400,27213459460,16050,16050,16050,16050,0
20240119,184300,27213459460,16050,16050,16050,16050,0
20240119,184200,27213459460,16050,16050,16050,16050,0
20240119,184100,27213459460,16050,16050,16050,16050,0
20240119,184000,27213459460,16050,16050,16050,16050,0
20240119,183900,27213459460,16050,16050,16050,16050,0
20240119,183800,27213459460,16050,16050,16050,16050,0
20240119,183700,27213459460,16050,16050,16050,16050,26146
20240119,183600,27213459460,16050,16050,16050,16050,0
20240119,183500,27213459460,16050,16050,16050,16050,0
20240119,183400,27213459460,16050,16050,16050,16050,0
20240119,183300,27213459460,16050,16050,16050,16050,0
20240119,183200,27213459460,16050,16050,16050,16050,0
20240119,183100,27213459460,16050,16050,16050,16050,0
20240119,183000,27213459460,16050,16050,16050,16050,0
20240119,182900,27213459460,16050,16050,16050,16050,0
20240119,182800,27213459460,16050,16050,16050,16050,0
20240119,182700,27213459460,16050,16050,16050,16050,0
20240119,182600,27213459460,16050,16050,16050,16050,0
20240119,182500,27213459460,16050,16050,16050,16050,0
20240119,182400,27213459460,16050,16050,16050,16050,0
20240119,182300,27213459460,16050,16050,16050,16050,0
20240119,182200,27213459460,16050,16050,16050,16050,0
20240119,182100,27213459460,16050,16050,16050,16050,0
20240119,182000,27213459460,16050,16050,16050,16050,0
20240119,181900,27213459460,16050,16050,16050,16050,0
20240119,181800,27213459460,16050,16050,16050,16050,0
20240119,181700,27213459460,16050,16050,16050,16050,0
20240119,181600,27213459460,16050,16050,16050,16050,0
20240119,181500,27213459460,16050,16050,16050,16050,0
20240119,181400,27213459460,16050,16050,16050,16050,0
20240119,181300,27213459460,16050,16050,16050,16050,0
20240119,181200,27213459460,16050,16050,16050,16050,0
20240119,181100,27213459460,16050,16050,16050,16050,0
20240119,181000,27213459460,16050,16050,16050,16050,0
20240119,180900,27213459460,16050,16050,16050,16050,0
20240119,180800,27213459460,16050,16050,16050,16050,0
20240119,180700,27213459460,16050,16050,16050,16050,26146
20240119,180600,27213459460,16050,16050,16050,16050,0
20240119,180500,27213459460,16050,16050,16050,16050,0
20240119,180400,27213459460,16050,16050,16050,16050,0
20240119,180300,27213459460,16050,16050,16050,16050,0
20240119,180200,27213459460,16050,16050,16050,16050,0
20240119,180100,27213459460,16050,16050,16050,16050,0
20240119,180000,27213459460,16050,16050,16050,16050,0
20240119,175900,27213459460,16050,16050,16050,16050,0
20240119,175800,27213459460,16050,16050,16050,16050,0
20240119,175700,27213459460,16050,16050,16050,16050,0
20240119,175600,27213459460,16050,16050,16050,16050,0
20240119,175500,27213459460,16050,16050,16050,16050,0
20240119,175400,27213459460,16050,16050,16050,16050,0
20240119,175300,27213459460,16050,16050,16050,16050,0
20240119,175200,27213459460,16050,16050,16050,16050,0
20240119,175100,27213459460,16050,16050,16050,16050,0
20240119,175000,27213459460,16050,16050,16050,16050,0
20240119,174900,27213459460,16050,16050,16050,16050,0
20240119,174800,27213459460,16050,16050,16050,16050,0
20240119,174700,27213459460,16050,16050,16050,16050,0
20240119,174600,27213459460,16050,16050,16050,16050,0
20240119,174500,27213459460,16050,16050,16050,16050,0
20240119,174400,27213459460,16050,16050,16050,16050,0
20240119,174300,27213459460,16050,16050,16050,16050,0
20240119,174200,27213459460,16050,16050,16050,16050,0
20240119,174100,27213459460,16050,16050,16050,16050,0
20240119,174000,27213459460,16050,16050,16050,16050,0
20240119,173900,27213459460,16050,16050,16050,16050,0
20240119,173800,27213459460,16050,16050,16050,16050,0
20240119,173700,27213459460,16050,16050,16050,16050,26146
20240119,173600,27213459460,16050,16050,16050,16050,0
20240119,173500,27213459460,16050,16050,16050,16050,0
20240119,173400,27213459460,16050,16050,16050,16050,0
20240119,173300,27213459460,16050,16050,16050,16050,0
20240119,173200,27213459460,16050,16050,16050,16050,0
20240119,173100,27213459460,16050,16050,16050,16050,0
20240119,173000,27213459460,16050,16050,16050,16050,0
20240119,172900,27213459460,16050,16050,16050,16050,0
20240119,172800,27213459460,16050,16050,16050,16050,0
20240119,172700,27213459460,16050,16050,16050,16050,0
20240119,172600,27213459460,16050,16050,16050,16050,0
20240119,172500,27213459460,16050,16050,16050,16050,0
20240119,172400,27213459460,16050,16050,16050,16050,0
20240119,172300,27213459460,16050,16050,16050,16050,0
20240119,172200,27213459460,16050,16050,16050,16050,0
20240119,172100,27213459460,16050,16050,16050,16050,0
20240119,172000,27213459460,16050,16050,16050,16050,0
20240119,171900,27213459460,16050,16050,16050,16050,0
20240119,171800,27213459460,16050,16050,16050,16050,0
20240119,171700,27213459460,16050,16050,16050,16050,0
20240119,171600,27213459460,16050,16050,16050,16050,0
20240119,171500,27213459460,16050,16050,16050,16050,0
20240119,171400,27213459460,16050,16050,16050,16050,0
20240119,171300,27213459460,16050,16050,16050,16050,0
20240119,171200,27213459460,16050,16050,16050,16050,0
20240119,171100,27213459460,16050,16050,16050,16050,0
20240119,171000,27213459460,16050,16050,16050,16050,0
20240119,170900,27213459460,16050,16050,16050,16050,0
20240119,170800,27213459460,16050,16050,16050,16050,0
20240119,170700,27213459460,16050,16050,16050,16050,26146
20240119,170600,27213459460,16050,16050,16050,16050,0
20240119,170500,27213459460,16050,16050,16050,16050,0
20240119,170400,27213459460,16050,16050,16050,16050,0
20240119,170300,27213459460,16050,16050,16050,16050,0
20240119,170200,27213459460,16050,16050,16050,16050,0
20240119,170100,27213459460,16050,16050,16050,16050,0
20240119,170000,27213459460,16050,16050,16050,16050,0
20240119,165900,27213459460,16050,16050,16050,16050,0
20240119,165800,27213459460,16050,16050,16050,16050,0
20240119,165700,27213459460,16050,16050,16050,16050,0
20240119,165600,27213459460,16050,16050,16050,16050,0
20240119,165500,27213459460,16050,16050,16050,16050,0
20240119,165400,27213459460,16050,16050,16050,16050,0
20240119,165300,27213459460,16050,16050,16050,16050,0
20240119,165200,27213459460,16050,16050,16050,16050,0
20240119,165100,27213459460,16050,16050,16050,16050,0
20240119,165000,27213459460,16050,16050,16050,16050,0
20240119,164900,27213459460,16050,16050,16050,16050,0
20240119,164800,27213459460,16050,16050,16050,16050,0
20240119,164700,27213459460,16050,16050,16050,16050,0
20240119,164600,27213459460,16050,16050,16050,16050,0
20240119,164500,27213459460,16050,16050,16050,16050,0
20240119,164400,27213459460,16050,16050,16050,16050,0
20240119,164300,27213459460,16050,16050,16050,16050,0
20240119,164200,27213459460,16050,16050,16050,16050,0
20240119,164100,27213459460,16050,16050,16050,16050,0
20240119,164000,27213459460,16050,16050,16050,16050,0
20240119,163900,27213459460,16050,16050,16050,16050,0
20240119,163800,27213459460,16050,16050,16050,16050,0
20240119,163700,27213459460,16050,16050,16050,16050,26146
20240119,163600,27213459460,16050,16050,16050,16050,0
20240119,163500,27213459460,16050,16050,16050,16050,0
20240119,163400,27213459460,16050,16050,16050,16050,0
20240119,163300,27213459460,16050,16050,16050,16050,0
20240119,163200,27213459460,16050,16050,16050,16050,0
20240119,163100,27213459460,16050,16050,16050,16050,0
20240119,163000,27213459460,16050,16050,16050,16050,0
20240119,162900,27213459460,16050,16050,16050,16050,0
20240119,162800,27213459460,16050,16050,16050,16050,0
20240119,162700,27213459460,16050,16050,16050,16050,0
20240119,162600,27213459460,16050,16050,16050,16050,0
20240119,162500,27213459460,16050,16050,16050,16050,0
20240119,162400,27213459460,16050,16050,16050,16050,0
20240119,162300,27213459460,16050,16050,16050,16050,0
20240119,162200,27213459460,16050,16050,16050,16050,0
20240119,162100,27213459460,16050,16050,16050,16050,0
20240119,162000,27213459460,16050,16050,16050,16050,0
20240119,161900,27213459460,16050,16050,16050,16050,0
20240119,161800,27213459460,16050,16050,16050,16050,0
20240119,161700,27213459460,16050,16050,16050,16050,0
20240119,161600,27213459460,16050,16050,16050,16050,0
20240119,161500,27213459460,16050,16050,16050,16050,0
20240119,161400,27213459460,16050,16050,16050,16050,0
20240119,161300,27213459460,16050,16050,16050,16050,0
20240119,161200,27213459460,16050,16050,16050,16050,0
20240119,161100,27213459460,16050,16050,16050,16050,0
20240119,161000,27213459460,16050,16050,16050,16050,0
20240119,160900,27213459460,16050,16050,16050,16050,0
20240119,160800,27213459460,16050,16050,16050,16050,0
20240119,160700,27213459460,16050,16050,16050,16050,26146
20240119,160600,27213459460,16050,16050,16050,16050,0
20240119,160500,27213459460,16050,16050,16050,16050,0
20240119,160400,27213459460,16050,16050,16050,16050,0
20240119,160300,27213459460,16050,16050,16050,16050,0
20240119,160200,27213459460,16050,16050,16050,16050,0
20240119,160100,27213459460,16050,16050,16050,16050,0
20240119,160000,27213459460,16050,16050,16050,16050,0
20240119,155900,27213459460,16050,16050,16050,16050,0
20240119,155800,27213459460,16050,16050,16050,16050,0
20240119,155700,27213459460,16050,16050,16050,16050,0
20240119,155600,27213459460,16050,16050,16050,16050,0
20240119,155500,27213459460,16050,16050,16050,16050,0
20240119,155400,27213459460,16050,16050,16050,16050,0
20240119,155300,27213459460,16050,16050,16050,16050,0
20240119,155200,27213459460,16050,16050,16050,16050,0
20240119,155100,27213459460,16050,16050,16050,16050,0
20240119,155000,27213459460,16050,16050,16050,16050,0
20240119,154900,27213459460,16050,16050,16050,16050,0
20240119,154800,27213459460,16050,16050,16050,16050,0
20240119,154700,27213459460,16050,16050,16050,16050,0
20240119,154600,27213459460,16050,16050,16050,16050,0
20240119,154500,27213459460,16050,16050,16050,16050,0
20240119,154400,27213459460,16050,16050,16050,16050,0
20240119,154300,27213459460,16050,16050,16050,16050,0
20240119,154200,27213459460,16050,16050,16050,16050,0
20240119,154100,27213459460,16050,16050,16050,16050,0
20240119,154000,27213459460,16050,16050,16050,16050,0
20240119,153900,27213459460,16050,16050,16050,16050,0
20240119,153800,27213459460,16050,16050,16050,16050,0
20240119,153700,27213459460,16050,16050,16050,16050,26146
20240119,153600,27213459460,16050,16050,16050,16050,0
20240119,153500,27213459460,16050,16050,16050,16050,0
20240119,153400,27213459460,16050,16050,16050,16050,0
20240119,153300,27213459460,16050,16050,16050,16050,0
20240119,153200,27213459460,16050,16050,16050,16050,0
20240119,153100,27213459460,16050,16050,16050,16050,0
20240119,153000,27213459460,16050,16050,16050,16050,26146
20240119,152900,26793816160,16030,16030,16030,16030,0
20240119,152800,26793816160,16030,16030,16030,16030,0
20240119,152700,26793816160,16030,16030,16030,16030,0
20240119,152600,26793816160,16030,16030,16030,16030,0
20240119,152500,26793816160,16030,16030,16030,16030,0
20240119,152400,26793816160,16030,16030,16030,16030,0
20240119,152300,26793816160,16030,16030,16030,16030,0
20240119,152200,26793816160,16030,16030,16030,16030,0
20240119,152100,26793816160,16030,16030,16030,16030,0
20240119,152000,26793816160,16030,16030,16030,16030,0
20240119,151900,26793816160,16030,16030,16040,16030,4008
20240119,151800,26729563280,16030,16030,16040,16030,2143
20240119,151700,26695207460,16030,16040,16040,16030,906
20240119,151600,26680680000,16040,16050,16050,16030,1998
20240119,151500,26648641970,16040,16040,16050,16040,824
20240119,151400,26635424060,16050,16050,16050,16030,7374
20240119,151300,26517182650,16050,16040,16050,16030,3197
20240119,151200,26465902260,16040,16040,16050,16030,3783
20240119,151100,26405197500,16030,16040,16050,16030,1673
20240119,151000,26378363750,16040,16050,16050,16040,5560
20240119,150900,26289158440,16040,16030,16040,16020,4633
20240119,150800,26214858910,16020,16040,16040,16020,7335
20240119,150700,26097303400,16040,16060,16060,16040,4165
20240119,150600,26030464820,16060,16040,16070,16040,6681
20240119,150500,25923208050,16040,16040,16050,16030,985
20240119,150400,25907407660,16030,16050,16050,16030,1569
20240119,150300,25882243020,16050,16040,16060,16040,611
20240119,150200,25872437020,16040,16030,16050,16030,4116
20240119,150100,25806400780,16030,16030,16040,16030,2233
20240119,150000,25770598610,16030,16030,16030,16020,1761
20240119,145900,25742370420,16030,16020,16030,16010,1710
20240119,145800,25714980650,16020,16020,16020,16010,2657
20240119,145700,25672416510,16020,16010,16030,16010,271
20240119,145600,25668074950,16020,16020,16030,16020,1686
20240119,145500,25641065210,16030,16020,16030,16020,770
20240119,145400,25628728170,16020,16020,16030,16010,1367
20240119,145300,25606834140,16020,16020,16030,16010,989
20240119,145200,25590995810,16020,16020,16020,16010,731
20240119,145100,25579288370,16030,16020,16030,16020,776
20240119,145000,25566854950,16020,16010,16030,16010,1384
20240119,144900,25544676270,16020,16020,16020,16010,1056
20240119,144800,25527759250,16010,16020,16020,16010,1221
20240119,144700,25508201750,16020,16020,16020,16010,214
20240119,144600,25504775130,16010,16030,16030,16010,812
20240119,144500,25491766110,16030,16000,16030,16000,1834
20240119,144400,25462396380,15980,16020,16020,15980,3503
20240119,144300,25406328160,16020,16010,16020,16010,208
20240119,144200,25402997700,16020,16020,16020,16010,679
20240119,144100,25392126460,16020,16000,16020,16000,394
20240119,144000,25385817700,15990,16010,16010,15990,727
20240119,143900,25374185850,16010,15980,16010,15970,1674
20240119,143800,25347406530,15970,15990,16000,15970,2239
20240119,143700,25311619380,16000,15990,16000,15990,580
20240119,143600,25302344680,15990,15990,15990,15980,383
20240119,143500,25296223130,15990,15990,16000,15990,714
20240119,143400,25284805700,15980,16000,16000,15970,2464
20240119,143300,25245417090,16000,15980,16000,15980,797
20240119,143200,25232674200,15980,15990,16010,15980,4363
20240119,143100,25162875180,15980,15980,15990,15980,345
20240119,143000,25157361960,15980,15990,15990,15980,1149
20240119,142900,25138999760,15990,15980,15990,15980,891
20240119,142800,25124756130,15980,15930,15980,15930,3620
20240119,142700,25067019800,15930,15940,15940,15930,893
20240119,142600,25052792770,15940,15930,15940,15930,391
20240119,142500,25046563940,15930,15930,15940,15930,1064
20240119,142400,25029614210,15940,15940,15940,15930,236
20240119,142300,25025854050,15940,15930,15940,15900,2109
20240119,142200,24992299040,15930,15920,15930,15910,947
20240119,142100,24977223250,15920,15900,15940,15900,1719
20240119,142000,24949847920,15910,15940,15940,15900,921
20240119,141900,24935188210,15930,15900,15930,15900,1717
20240119,141800,24907875430,15900,15900,15900,15890,1101
20240119,141700,24890372000,15900,15930,15930,15860,9810
20240119,141600,24734624880,15920,15900,15960,15900,752
20240119,141500,24722642640,15900,15950,15950,15900,2309
20240119,141400,24685887120,15950,15970,15970,15940,1526
20240119,141300,24661540850,15970,15940,15970,15940,1014
20240119,141200,24645372990,15930,15930,15930,15910,472
20240119,141100,24637856230,15910,15950,15960,15910,1047
20240119,141000,24621184160,15950,15930,15960,15920,1191
20240119,140900,24602200570,15930,15890,15930,15890,2143
20240119,140800,24568102540,15890,15880,15890,15870,1676
20240119,140700,24541491520,15890,15890,15890,15870,3991
20240119,140600,24478123470,15890,15920,15920,15880,13333
20240119,140500,24266143440,15920,15930,15930,15920,2411
20240119,140400,24227754890,15940,15960,15960,15930,2103
20240119,140300,24194241750,15950,15940,15970,15930,1718
20240119,140200,24166844570,15940,15930,15950,15910,8586
20240119,140100,24030183960,15920,15960,15960,15920,14534
20240119,140000,23798545520,15970,15980,15980,15950,3002
20240119,135900,23750632670,15970,15970,15990,15960,2342
20240119,135800,23713232370,15970,15990,16000,15960,7018
20240119,135700,23601097510,16000,16020,16020,16000,3572
20240119,135600,23543937740,16000,16050,16050,16000,5646
20240119,135500,23453516990,16040,16050,16060,16040,3647
20240119,135400,23395002960,16050,16060,16060,16050,856
20240119,135300,23381260930,16050,16040,16060,16040,414
20240119,135200,23374620060,16040,16050,16060,16030,2635
20240119,135100,23332348940,16050,16070,16070,16050,1533
20240119,135000,23307728810,16070,16070,16070,16060,1089
20240119,134900,23290231350,16070,16080,16090,16070,1460
20240119,134800,23266756110,16080,16080,16100,16070,1658
20240119,134700,23240091290,16080,16090,16090,16080,999
20240119,134600,23224025070,16080,16080,16090,16070,2572
20240119,134500,23182672250,16080,16060,16080,16060,266
20240119,134400,23178398470,16070,16100,16100,16070,1475
20240119,134300,23154688500,16100,16090,16100,16090,1908
20240119,134200,23123982080,16090,16040,16110,16040,4503
20240119,134100,23051585240,16040,16030,16040,16030,344
20240119,134000,23046070100,16040,16030,16040,16020,619
20240119,133900,23036145720,16020,16030,16040,16020,2274
20240119,133800,22999699450,16030,16010,16030,16010,667
20240119,133700,22989014700,16010,16010,16020,16010,837
20240119,133600,22975607640,16010,16030,16030,16010,814
20240119,133500,22962566290,16020,16010,16020,16010,701
20240119,133400,22951342240,16010,16030,16040,16000,6928
20240119,133300,22840435720,16030,16030,16040,16030,444
20240119,133200,22833318380,16030,16030,16030,16030,373
20240119,133100,22827339190,16030,16020,16030,16020,3015
20240119,133000,22779036410,16020,16020,16030,16020,1839
20240119,132900,22749572540,16020,16010,16030,16010,2449
20240119,132800,22710339150,16020,16040,16040,16020,5039
20240119,132700,22629581510,16040,16050,16050,16040,1140
20240119,132600,22611294010,16040,16050,16070,16040,752
20240119,132500,22599226740,16050,16050,16050,16030,3227
20240119,132400,22547466500,16070,16070,16080,16050,967
20240119,132300,22531936730,16050,16080,16090,16040,6820
20240119,132200,22422408530,16080,16110,16120,16080,2539
20240119,132100,22381525340,16120,16120,16120,16110,569
20240119,132000,22372355250,16120,16120,16120,16110,1189
20240119,131900,22353199750,16120,16170,16170,16110,8275
20240119,131800,22219660440,16160,16180,16180,16160,8487
20240119,131700,22082380270,16170,16150,16180,16140,8385
20240119,131600,21946877190,16150,16140,16160,16130,9931
20240119,131500,21786490200,16140,16110,16140,16110,2147
20240119,131400,21751877100,16110,16120,16130,16110,2980
20240119,131300,21703846500,16120,16140,16140,16120,2426
20240119,131200,21664711020,16130,16070,16130,16070,9798
20240119,131100,21506896530,16070,16060,16070,16050,380
20240119,131000,21500792700,16060,16060,16060,16050,446
20240119,130900,21493632580,16060,16040,16060,16040,1229
20240119,130800,21473915410,16040,16040,16040,16030,251
20240119,130700,21469889380,16040,16050,16050,16040,845
20240119,130600,21456330580,16050,16030,16050,16030,592
20240119,130500,21446838230,16030,16020,16030,16020,162
20240119,130400,21444241570,16020,16040,16040,16020,656
20240119,130300,21433726450,16030,16050,16050,16030,2433
20240119,130200,21394705970,16050,16050,16050,16040,1032
20240119,130100,21378142740,16040,16030,16040,16030,715
20240119,130000,21366675490,16030,16010,16030,16000,900
20240119,125900,21352259260,16020,16020,16020,16000,343
20240119,125800,21346769600,16000,16000,16020,16000,725
20240119,125700,21335168810,16000,16010,16010,16000,800
20240119,125600,21322364640,16010,16000,16020,16000,930
20240119,125500,21307472060,16000,16000,16010,16000,2002
20240119,125400,21275436740,16000,16020,16020,16000,2194
20240119,125300,21240316100,16020,16020,16020,16010,963
20240119,125200,21224896590,16020,16040,16040,16010,7861
20240119,125100,21098905810,16040,16050,16050,16040,530
20240119,125000,21090404340,16050,16050,16060,16030,1999
20240119,124900,21058338120,16040,16060,16060,16040,2465
20240119,124800,21018775580,16060,16060,16070,16050,1247
20240119,124700,20998755600,16060,16070,16070,16060,1610
20240119,124600,20972898100,16070,16060,16070,16050,1355
20240119,124500,20951138860,16050,16080,16090,16050,3657
20240119,124400,20892379360,16090,16090,16090,16070,2061
20240119,124300,20859241960,16090,16100,16100,16090,2084
20240119,124200,20825709740,16100,16090,16110,16090,1363
20240119,124100,20803765560,16100,16110,16110,16090,1743
20240119,124000,20775718580,16110,16100,16120,16090,3492
20240119,123900,20719465460,16100,16100,16110,16090,3166
20240119,123800,20668499790,16100,16090,16100,16090,868
20240119,123700,20654528590,16090,16100,16100,16080,3910
20240119,123600,20591620520,16100,16100,16100,16090,700
20240119,123500,20580353520,16100,16100,16110,16100,2268
20240119,123400,20543830690,16100,16080,16100,16080,2598
20240119,123300,20502048350,16080,16100,16100,16080,1736
20240119,123200,20474126530,16090,16080,16100,16080,3434
20240119,123100,20418874660,16080,16070,16100,16070,9887
20240119,123000,20259816380,16070,16060,16070,16060,1166
20240119,122900,20241087840,16070,16070,16070,16070,102
20240119,122800,20239448700,16060,16080,16080,16060,1530
20240119,122700,20214866660,16080,16060,16080,16060,4904
20240119,122600,20136074640,16050,16060,16060,16050,18
20240119,122500,20135785720,16050,16060,16060,16050,281
20240119,122400,20131275460,16050,16040,16060,16030,2875
20240119,122300,20085143960,16040,16040,16040,16030,357
20240119,122200,20079417700,16040,16050,16050,16040,693
20240119,122100,20068299200,16050,16020,16050,16020,1949
20240119,122000,20037058040,16020,16030,16030,16010,465
20240119,121900,20029607640,16020,16020,16030,16000,1058
20240119,121800,20012662430,16010,16030,16030,16010,2445
20240119,121700,19973505930,16030,16030,16040,16000,4753
20240119,121600,19897373830,16030,16050,16050,16030,1977
20240119,121500,19865659420,16060,16050,16060,16040,1683
20240119,121400,19838653000,16050,16050,16060,16050,2026
20240119,121300,19806133960,16060,16060,16060,16050,643
20240119,121200,19795807630,16060,16050,16060,16050,1591
20240119,121100,19770268540,16040,16050,16050,16040,71
20240119,121000,19769129380,16050,16050,16050,16040,684
20240119,120900,19758151420,16050,16060,16060,16040,990
20240119,120800,19742260730,16050,16050,16060,16050,1008
20240119,120700,19726081370,16050,16050,16060,16040,2440
20240119,120600,19686919920,16050,16040,16050,16040,746
20240119,120500,19674952800,16050,16030,16050,16030,3083
20240119,120400,19625489990,16030,16040,16040,16030,46
20240119,120300,19624752390,16040,16050,16050,16030,1361
20240119,120200,19602920420,16050,15980,16050,15980,2531
20240119,120100,19562426380,15980,15980,15990,15970,1999
20240119,120000,19530485220,15970,15980,15990,15970,977
20240119,115900,19514871910,15990,15990,16010,15970,4713
20240119,115800,19439524320,16000,16010,16020,16000,1279
20240119,115700,19419052650,16010,16010,16010,16000,875
20240119,115600,19405047870,16000,16010,16020,16000,884
20240119,115500,19390897930,16020,16030,16030,16010,666
20240119,115400,19380225530,16030,16000,16030,15990,2948
20240119,115300,19333055550,16000,16040,16040,15990,14029
20240119,115200,19108414320,16040,16050,16050,16030,907
20240119,115100,19093866060,16050,16030,16050,16030,321
20240119,115000,19088714760,16040,16040,16050,16040,2492
20240119,114900,19048742760,16050,16040,16050,16040,583
20240119,114800,19039385700,16050,16050,16060,16050,1774
20240119,114700,19010912470,16060,16060,16060,16050,1605
20240119,114600,18985149670,16060,16040,16060,16040,2784
20240119,114500,18940464400,16040,16030,16040,16030,999
20240119,114400,18924447600,16040,16040,16050,16040,410
20240119,114300,18917870730,16040,16030,16040,16030,1001
20240119,114200,18901816490,16030,16020,16030,16020,1727
20240119,114100,18874136600,16020,16060,16060,16020,1399
20240119,114000,18851706840,16060,16060,16070,16060,2418
20240119,113900,18812873190,16060,16070,16070,16050,1023
20240119,113800,18796436600,16070,16100,16100,16070,4663
20240119,113700,18721418560,16090,16030,16090,16020,24689
20240119,113600,18324977720,16040,16030,16040,16030,1673
20240119,113500,18298156260,16040,16040,16040,16030,5119
20240119,113400,18216061570,16040,16010,16040,16010,3741
20240119,113300,18156113570,16020,16040,16040,16000,765
20240119,113200,18143856980,16040,16010,16050,15990,12819
20240119,113100,17938513440,16010,16020,16020,16010,512
20240119,113000,17930312010,16020,16040,16040,16020,2949
20240119,112900,17883059030,16030,16040,16050,16030,1641
20240119,112800,17856734990,16040,16040,16050,16040,1965
20240119,112700,17825210700,16040,16020,16040,16020,1774
20240119,112600,17796785290,16020,16020,16020,16010,670
20240119,112500,17786052660,16010,16020,16020,16010,1844
20240119,112400,17756518630,16010,16020,16020,16010,940
20240119,112300,17741461560,16020,16030,16030,16010,1277
20240119,112200,17721001960,16020,15970,16040,15960,9748
20240119,112100,17565144120,15970,15960,15970,15960,401
20240119,112000,17558742410,15960,15950,15960,15950,1687
20240119,111900,17531824030,15950,15970,15970,15940,3524
20240119,111800,17475605370,15970,15940,15970,15940,2407
20240119,111700,17437199140,15940,15930,15940,15930,443
20240119,111600,17430138930,15930,15910,15930,15910,1048
20240119,111500,17413447790,15910,15900,15910,15890,921
20240119,111400,17398809720,15900,15900,15900,15890,3541
20240119,111300,17342508110,15900,15930,15930,15900,1594
20240119,111200,17317138330,15930,15910,15930,15900,2298
20240119,111100,17280579120,15910,15910,15910,15900,421
20240119,111000,17273881390,15900,15910,15910,15900,348
20240119,110900,17268346340,15910,15900,15910,15900,753
20240119,110800,17256369390,15900,15890,15900,15880,2882
20240119,110700,17210573100,15890,15890,15890,15880,2043
20240119,110600,17178126480,15890,15890,15890,15880,216
20240119,110500,17174696100,15880,15870,15880,15860,2537
20240119,110400,17134427170,15870,15890,15890,15860,8125
20240119,110300,17005445820,15890,15890,15890,15880,1170
20240119,110200,16986862520,15880,15890,15890,15880,719
20240119,110100,16975440480,15890,15880,15890,15870,2382
20240119,110000,16937612560,15880,15890,15890,15870,4809
20240119,105900,16861262230,15890,15890,15890,15880,7702
20240119,105800,16738943380,15890,15900,15910,15890,8242
20240119,105700,16607946450,15900,15900,15910,15900,2612
20240119,105600,16566402140,15900,15910,15920,15900,1856
20240119,105500,16536883670,15900,15910,15920,15900,3909
20240119,105400,16474691310,15910,15950,15950,15910,2700
20240119,105300,16431703180,15940,15940,15950,15940,386
20240119,105200,16425549520,15950,15920,15960,15920,3537
20240119,105100,16369203100,15920,15920,15930,15920,563
20240119,105000,16360239130,15920,15910,15920,15910,1469
20240119,104900,16336852670,15920,15920,15930,15920,1605
20240119,104800,16311299470,15910,15960,15960,15910,7634
20240119,104700,16189618010,15960,15970,15980,15960,1392
20240119,104600,16167388820,15970,15970,15980,15970,259
20240119,104500,16163251700,15970,15970,15970,15950,1987
20240119,104400,16131533380,15970,15960,15970,15960,1190
20240119,104300,16112540470,15960,15960,15960,15950,418
20240119,104200,16105869840,15950,15970,15970,15940,2874
20240119,104100,16060018330,15970,15960,15970,15950,1887
20240119,104000,16029900160,15960,15960,15960,15950,494
20240119,103900,16022018310,15960,15950,15960,15930,3578
20240119,103800,15964956110,15950,15960,15960,15950,1279
20240119,103700,15944551150,15960,15950,15960,15950,1256
20240119,103600,15924512790,15960,15950,15960,15950,395
20240119,103500,15918209400,15950,15970,15970,15940,2059
20240119,103400,15885359230,15970,15960,15980,15950,2504
20240119,103300,15845380710,15960,15940,15960,15940,899
20240119,103200,15831043630,15940,15900,15950,15900,1127
20240119,103100,15813085820,15920,15910,15920,15900,4144
20240119,103000,15747187470,15900,15900,15910,15890,5065
20240119,102900,15666675430,15900,15900,15900,15890,2736
20240119,102800,15623180160,15890,15900,15910,15890,5830
20240119,102700,15530515620,15900,15910,15920,15890,5030
20240119,102600,15450523500,15920,15940,15950,15920,2904
20240119,102500,15404274270,15940,15910,15950,15910,1022
20240119,102400,15387989730,15900,15890,15900,15890,2117
20240119,102300,15354339680,15890,15870,15900,15870,1884
20240119,102200,15324429530,15870,15900,15900,15870,4703
20240119,102100,15249735450,15890,15880,16000,15870,8879
20240119,102000,15108541630,15880,15940,15940,15880,14612
20240119,101900,14876215590,15920,15940,15940,15900,12694
20240119,101800,14674141000,15940,15960,15960,15930,4882
20240119,101700,14596333750,15950,15950,15960,15940,2686
20240119,101600,14553502160,15950,16000,16000,15940,12598
20240119,101500,14352299440,16000,16010,16020,16000,2834
20240119,101400,14306933590,16010,16030,16030,16010,3179
20240119,101300,14256015560,16030,16030,16050,16030,403
20240119,101200,14249554210,16020,16060,16060,16020,4820
20240119,101100,14172320930,16060,16010,16060,16010,1755
20240119,101000,14144176230,16010,16020,16030,16010,2704
20240119,100900,14100854610,16020,16020,16040,16020,1314
20240119,100800,14079797990,16020,16030,16040,16010,1267
20240119,100700,14059496660,16030,16040,16050,16030,6082
20240119,100600,13961968790,16050,16010,16050,16010,4139
20240119,100500,13895598610,16010,16070,16070,16010,4905
20240119,100400,13816953840,16070,16070,16070,16060,938
20240119,100300,13801887080,16070,16100,16120,16050,16018
20240119,100200,13544173080,16100,16090,16100,16070,6141
20240119,100100,13445399910,16090,16090,16090,16080,2046
20240119,100000,13412484610,16090,16090,16100,16080,2395
20240119,095900,13373949670,16080,16090,16100,16060,5148
20240119,095800,13291134290,16090,16050,16100,16040,8638
20240119,095700,13152222790,16040,16030,16050,16030,4419
20240119,095600,13081354190,16020,15980,16030,15970,15280
20240119,095500,12836836300,15980,15960,15990,15960,4311
20240119,095400,12767997770,15960,15990,15990,15960,5781
20240119,095300,12675649080,15980,16000,16010,15980,5849
20240119,095200,12582106560,16010,16020,16020,16000,4242
20240119,095100,12514183460,16020,16010,16030,16000,2559
20240119,095000,12473189970,16010,16000,16010,15990,2801
20240119,094900,12428373860,15990,16020,16020,15990,4308
20240119,094800,12359448550,16010,16010,16030,16010,3234
20240119,094700,12307655800,16010,16010,16020,16000,2963
20240119,094600,12260222510,16010,16000,16020,15980,5289
20240119,094500,12175622150,15990,16020,16040,15990,13518
20240119,094400,11959194160,16020,15980,16020,15970,5504
20240119,094300,11871128270,15970,15990,16000,15950,7374
20240119,094200,11753383130,15990,15930,15990,15910,5752
20240119,094100,11661575300,15900,15920,15930,15880,25007
20240119,094000,11263812720,15930,15940,16010,15920,27628
20240119,093900,10823175170,15940,15890,16100,15830,30240
20240119,093800,10341321960,15890,16080,16080,15880,50620
20240119,093700,9533702200,16080,16150,16170,16030,51941
20240119,093600,8697998460,16150,16240,16260,16140,36910
20240119,093500,8100774760,16240,16210,16260,16190,16298
20240119,093400,7836380390,16210,16230,16260,16180,32877
20240119,093300,7303233270,16230,16190,16240,16180,10007
20240119,093200,7140989570,16190,16200,16200,16150,12741
20240119,093100,6934939780,16190,16230,16230,16190,933
20240119,093000,6919808170,16230,16160,16240,16150,3552
20240119,092900,6862290860,16170,16150,16170,16140,1711
20240119,092800,6834649360,16150,16170,16180,16120,13660
20240119,092700,6614126500,16170,16150,16200,16150,3913
20240119,092600,6550848570,16150,16210,16240,16150,10464
20240119,092500,6381442770,16210,16230,16250,16170,11821
20240119,092400,6189864540,16220,16150,16230,16150,6259
20240119,092300,6088629940,16160,16150,16170,16140,7414
20240119,092200,5968865680,16150,16210,16220,16150,14662
20240119,092100,5731709550,16210,16200,16220,16190,6887
20240119,092000,5620092610,16190,16230,16250,16190,9910
20240119,091900,5459316670,16230,16250,16260,16230,2519
20240119,091800,5418394850,16250,16230,16270,16220,5977
20240119,091700,5321251340,16210,16230,16240,16200,5433
20240119,091600,5233159720,16240,16230,16260,16220,4900
20240119,091500,5153572140,16230,16270,16270,16220,3193
20240119,091400,5101691770,16270,16230,16280,16200,11428
20240119,091300,4915977700,16230,16200,16230,16190,3440
20240119,091200,4860210900,16210,16200,16240,16200,5305
20240119,091100,4774203410,16210,16190,16220,16170,3139
20240119,091000,4723397650,16200,16250,16260,16190,9812
20240119,090900,4564193380,16250,16240,16290,16240,6096
20240119,090800,4465011080,16250,16270,16300,16240,10175
20240119,090700,4299377550,16270,16200,16270,16180,16185
20240119,090600,4037058990,16200,16140,16230,16130,10881
20240119,090500,3860851850,16130,16160,16170,16130,17403
20240119,090400,3579845340,16150,16250,16270,16150,29584
20240119,090300,3101162280,16240,16230,16240,16200,24031
20240119,090200,2711314320,16240,16300,16390,16240,20935
20240119,090100,2370311020,16300,16310,16330,16170,37008
20240119,090000,1769011670,16320,16460,16490,16310,107690