stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,191900,189543706120,16680,16680,16680,16680,48037
20250109,191800,189543706120,16680,16680,16680,16680,0
20250109,191700,189543706120,16680,16680,16680,16680,0
20250109,191600,189543706120,16680,16680,16680,16680,0
20250109,191500,189543706120,16680,16680,16680,16680,0
20250109,191400,189543706120,16680,16680,16680,16680,0
20250109,191300,189543706120,16680,16680,16680,16680,0
20250109,191200,189543706120,16680,16680,16680,16680,0
20250109,191100,189543706120,16680,16680,16680,16680,0
20250109,191000,189543706120,16680,16680,16680,16680,0
20250109,190900,189543706120,16680,16680,16680,16680,0
20250109,190800,189543706120,16680,16680,16680,16680,0
20250109,190700,189543706120,16680,16680,16680,16680,0
20250109,190600,189543706120,16680,16680,16680,16680,0
20250109,190500,189543706120,16680,16680,16680,16680,0
20250109,190400,189543706120,16680,16680,16680,16680,0
20250109,190300,189543706120,16680,16680,16680,16680,0
20250109,190200,189543706120,16680,16680,16680,16680,0
20250109,190100,189543706120,16680,16680,16680,16680,0
20250109,190000,189543706120,16680,16680,16680,16680,0
20250109,185900,189543706120,16680,16680,16680,16680,0
20250109,185800,189543706120,16680,16680,16680,16680,0
20250109,185700,189543706120,16680,16680,16680,16680,0
20250109,185600,189543706120,16680,16680,16680,16680,0
20250109,185500,189543706120,16680,16680,16680,16680,0
20250109,185400,189543706120,16680,16680,16680,16680,0
20250109,185300,189543706120,16680,16680,16680,16680,0
20250109,185200,189543706120,16680,16680,16680,16680,0
20250109,185100,189543706120,16680,16680,16680,16680,0
20250109,185000,189543706120,16680,16680,16680,16680,0
20250109,184900,189543706120,16680,16680,16680,16680,48037
20250109,184800,189543706120,16680,16680,16680,16680,0
20250109,184700,189543706120,16680,16680,16680,16680,0
20250109,184600,189543706120,16680,16680,16680,16680,0
20250109,184500,189543706120,16680,16680,16680,16680,0
20250109,184400,189543706120,16680,16680,16680,16680,0
20250109,184300,189543706120,16680,16680,16680,16680,0
20250109,184200,189543706120,16680,16680,16680,16680,0
20250109,184100,189543706120,16680,16680,16680,16680,0
20250109,184000,189543706120,16680,16680,16680,16680,0
20250109,183900,189543706120,16680,16680,16680,16680,0
20250109,183800,189543706120,16680,16680,16680,16680,0
20250109,183700,189543706120,16680,16680,16680,16680,0
20250109,183600,189543706120,16680,16680,16680,16680,0
20250109,183500,189543706120,16680,16680,16680,16680,0
20250109,183400,189543706120,16680,16680,16680,16680,0
20250109,183300,189543706120,16680,16680,16680,16680,0
20250109,183200,189543706120,16680,16680,16680,16680,0
20250109,183100,189543706120,16680,16680,16680,16680,0
20250109,183000,189543706120,16680,16680,16680,16680,0
20250109,182900,189543706120,16680,16680,16680,16680,0
20250109,182800,189543706120,16680,16680,16680,16680,0
20250109,182700,189543706120,16680,16680,16680,16680,0
20250109,182600,189543706120,16680,16680,16680,16680,0
20250109,182500,189543706120,16680,16680,16680,16680,0
20250109,182400,189543706120,16680,16680,16680,16680,0
20250109,182300,189543706120,16680,16680,16680,16680,0
20250109,182200,189543706120,16680,16680,16680,16680,0
20250109,182100,189543706120,16680,16680,16680,16680,0
20250109,182000,189543706120,16680,16680,16680,16680,0
20250109,181900,189543706120,16680,16680,16680,16680,48037
20250109,181800,189543706120,16680,16680,16680,16680,0
20250109,181700,189543706120,16680,16680,16680,16680,0
20250109,181600,189543706120,16680,16680,16680,16680,0
20250109,181500,189543706120,16680,16680,16680,16680,0
20250109,181400,189543706120,16680,16680,16680,16680,0
20250109,181300,189543706120,16680,16680,16680,16680,0
20250109,181200,189543706120,16680,16680,16680,16680,0
20250109,181100,189543706120,16680,16680,16680,16680,0
20250109,181000,189543706120,16680,16680,16680,16680,0
20250109,180900,189543706120,16680,16680,16680,16680,0
20250109,180800,189543706120,16680,16680,16680,16680,0
20250109,180700,189543706120,16680,16680,16680,16680,0
20250109,180600,189543706120,16680,16680,16680,16680,0
20250109,180500,189543706120,16680,16680,16680,16680,0
20250109,180400,189543706120,16680,16680,16680,16680,0
20250109,180300,189543706120,16680,16680,16680,16680,0
20250109,180200,189543706120,16680,16680,16680,16680,0
20250109,180100,189543706120,16680,16680,16680,16680,0
20250109,180000,189543706120,16680,16680,16680,16680,0
20250109,175900,189543706120,16680,16680,16680,16680,0
20250109,175800,189543706120,16680,16680,16680,16680,0
20250109,175700,189543706120,16680,16680,16680,16680,0
20250109,175600,189543706120,16680,16680,16680,16680,0
20250109,175500,189543706120,16680,16680,16680,16680,0
20250109,175400,189543706120,16680,16680,16680,16680,0
20250109,175300,189543706120,16680,16680,16680,16680,0
20250109,175200,189543706120,16680,16680,16680,16680,0
20250109,175100,189543706120,16680,16680,16680,16680,0
20250109,175000,189543706120,16680,16680,16680,16680,0
20250109,174900,189543706120,16680,16680,16680,16680,48037
20250109,174800,189543706120,16680,16680,16680,16680,0
20250109,174700,189543706120,16680,16680,16680,16680,0
20250109,174600,189543706120,16680,16680,16680,16680,0
20250109,174500,189543706120,16680,16680,16680,16680,0
20250109,174400,189543706120,16680,16680,16680,16680,0
20250109,174300,189543706120,16680,16680,16680,16680,0
20250109,174200,189543706120,16680,16680,16680,16680,0
20250109,174100,189543706120,16680,16680,16680,16680,0
20250109,174000,189543706120,16680,16680,16680,16680,0
20250109,173900,189543706120,16680,16680,16680,16680,0
20250109,173800,189543706120,16680,16680,16680,16680,0
20250109,173700,189543706120,16680,16680,16680,16680,0
20250109,173600,189543706120,16680,16680,16680,16680,0
20250109,173500,189543706120,16680,16680,16680,16680,0
20250109,173400,189543706120,16680,16680,16680,16680,0
20250109,173300,189543706120,16680,16680,16680,16680,0
20250109,173200,189543706120,16680,16680,16680,16680,0
20250109,173100,189543706120,16680,16680,16680,16680,0
20250109,173000,189543706120,16680,16680,16680,16680,0
20250109,172900,189543706120,16680,16680,16680,16680,0
20250109,172800,189543706120,16680,16680,16680,16680,0
20250109,172700,189543706120,16680,16680,16680,16680,0
20250109,172600,189543706120,16680,16680,16680,16680,0
20250109,172500,189543706120,16680,16680,16680,16680,0
20250109,172400,189543706120,16680,16680,16680,16680,0
20250109,172300,189543706120,16680,16680,16680,16680,0
20250109,172200,189543706120,16680,16680,16680,16680,0
20250109,172100,189543706120,16680,16680,16680,16680,0
20250109,172000,189543706120,16680,16680,16680,16680,0
20250109,171900,189543706120,16680,16680,16680,16680,48037
20250109,171800,189543706120,16680,16680,16680,16680,0
20250109,171700,189543706120,16680,16680,16680,16680,0
20250109,171600,189543706120,16680,16680,16680,16680,0
20250109,171500,189543706120,16680,16680,16680,16680,0
20250109,171400,189543706120,16680,16680,16680,16680,0
20250109,171300,189543706120,16680,16680,16680,16680,0
20250109,171200,189543706120,16680,16680,16680,16680,0
20250109,171100,189543706120,16680,16680,16680,16680,0
20250109,171000,189543706120,16680,16680,16680,16680,0
20250109,170900,189543706120,16680,16680,16680,16680,0
20250109,170800,189543706120,16680,16680,16680,16680,0
20250109,170700,189543706120,16680,16680,16680,16680,0
20250109,170600,189543706120,16680,16680,16680,16680,0
20250109,170500,189543706120,16680,16680,16680,16680,0
20250109,170400,189543706120,16680,16680,16680,16680,0
20250109,170300,189543706120,16680,16680,16680,16680,0
20250109,170200,189543706120,16680,16680,16680,16680,0
20250109,170100,189543706120,16680,16680,16680,16680,0
20250109,170000,189543706120,16680,16680,16680,16680,0
20250109,165900,189543706120,16680,16680,16680,16680,0
20250109,165800,189543706120,16680,16680,16680,16680,0
20250109,165700,189543706120,16680,16680,16680,16680,0
20250109,165600,189543706120,16680,16680,16680,16680,0
20250109,165500,189543706120,16680,16680,16680,16680,0
20250109,165400,189543706120,16680,16680,16680,16680,0
20250109,165300,189543706120,16680,16680,16680,16680,0
20250109,165200,189543706120,16680,16680,16680,16680,0
20250109,165100,189543706120,16680,16680,16680,16680,0
20250109,165000,189543706120,16680,16680,16680,16680,0
20250109,164900,189543706120,16680,16680,16680,16680,48037
20250109,164800,189543706120,16680,16680,16680,16680,0
20250109,164700,189543706120,16680,16680,16680,16680,0
20250109,164600,189543706120,16680,16680,16680,16680,0
20250109,164500,189543706120,16680,16680,16680,16680,0
20250109,164400,189543706120,16680,16680,16680,16680,0
20250109,164300,189543706120,16680,16680,16680,16680,0
20250109,164200,189543706120,16680,16680,16680,16680,0
20250109,164100,189543706120,16680,16680,16680,16680,0
20250109,164000,189543706120,16680,16680,16680,16680,0
20250109,163900,189543706120,16680,16680,16680,16680,0
20250109,163800,189543706120,16680,16680,16680,16680,0
20250109,163700,189543706120,16680,16680,16680,16680,0
20250109,163600,189543706120,16680,16680,16680,16680,0
20250109,163500,189543706120,16680,16680,16680,16680,0
20250109,163400,189543706120,16680,16680,16680,16680,0
20250109,163300,189543706120,16680,16680,16680,16680,0
20250109,163200,189543706120,16680,16680,16680,16680,0
20250109,163100,189543706120,16680,16680,16680,16680,0
20250109,163000,189543706120,16680,16680,16680,16680,0
20250109,162900,189543706120,16680,16680,16680,16680,0
20250109,162800,189543706120,16680,16680,16680,16680,0
20250109,162700,189543706120,16680,16680,16680,16680,0
20250109,162600,189543706120,16680,16680,16680,16680,0
20250109,162500,189543706120,16680,16680,16680,16680,0
20250109,162400,189543706120,16680,16680,16680,16680,0
20250109,162300,189543706120,16680,16680,16680,16680,0
20250109,162200,189543706120,16680,16680,16680,16680,0
20250109,162100,189543706120,16680,16680,16680,16680,0
20250109,162000,189543706120,16680,16680,16680,16680,0
20250109,161900,189543706120,16680,16680,16680,16680,48037
20250109,161800,189543706120,16680,16680,16680,16680,0
20250109,161700,189543706120,16680,16680,16680,16680,0
20250109,161600,189543706120,16680,16680,16680,16680,0
20250109,161500,189543706120,16680,16680,16680,16680,0
20250109,161400,189543706120,16680,16680,16680,16680,0
20250109,161300,189543706120,16680,16680,16680,16680,0
20250109,161200,189543706120,16680,16680,16680,16680,0
20250109,161100,189543706120,16680,16680,16680,16680,0
20250109,161000,189543706120,16680,16680,16680,16680,0
20250109,160900,189543706120,16680,16680,16680,16680,0
20250109,160800,189543706120,16680,16680,16680,16680,0
20250109,160700,189543706120,16680,16680,16680,16680,0
20250109,160600,189543706120,16680,16680,16680,16680,0
20250109,160500,189543706120,16680,16680,16680,16680,0
20250109,160400,189543706120,16680,16680,16680,16680,0
20250109,160300,189543706120,16680,16680,16680,16680,0
20250109,160200,189543706120,16680,16680,16680,16680,0
20250109,160100,189543706120,16680,16680,16680,16680,0
20250109,160000,189543706120,16680,16680,16680,16680,0
20250109,155900,189543706120,16680,16680,16680,16680,0
20250109,155800,189543706120,16680,16680,16680,16680,0
20250109,155700,189543706120,16680,16680,16680,16680,0
20250109,155600,189543706120,16680,16680,16680,16680,0
20250109,155500,189543706120,16680,16680,16680,16680,0
20250109,155400,189543706120,16680,16680,16680,16680,0
20250109,155300,189543706120,16680,16680,16680,16680,0
20250109,155200,189543706120,16680,16680,16680,16680,0
20250109,155100,189543706120,16680,16680,16680,16680,0
20250109,155000,189543706120,16680,16680,16680,16680,0
20250109,154900,189543706120,16680,16680,16680,16680,48037
20250109,154800,189543706120,16680,16680,16680,16680,0
20250109,154700,189543706120,16680,16680,16680,16680,0
20250109,154600,189543706120,16680,16680,16680,16680,0
20250109,154500,189543706120,16680,16680,16680,16680,0
20250109,154400,189543706120,16680,16680,16680,16680,0
20250109,154300,189543706120,16680,16680,16680,16680,0
20250109,154200,189543706120,16680,16680,16680,16680,0
20250109,154100,189543706120,16680,16680,16680,16680,0
20250109,154000,189543706120,16680,16680,16680,16680,0
20250109,153900,189543706120,16680,16680,16680,16680,0
20250109,153800,189543706120,16680,16680,16680,16680,0
20250109,153700,189543706120,16680,16680,16680,16680,0
20250109,153600,189543706120,16680,16680,16680,16680,0
20250109,153500,189543706120,16680,16680,16680,16680,0
20250109,153400,189543706120,16680,16680,16680,16680,0
20250109,153300,189543706120,16680,16680,16680,16680,0
20250109,153200,189543706120,16680,16680,16680,16680,0
20250109,153100,189543706120,16680,16680,16680,16680,0
20250109,153000,189543706120,16680,16680,16680,16680,48037
20250109,152900,188742448960,16680,16680,16680,16680,0
20250109,152800,188742448960,16680,16680,16680,16680,0
20250109,152700,188742448960,16680,16680,16680,16680,0
20250109,152600,188742448960,16680,16680,16680,16680,0
20250109,152500,188742448960,16680,16680,16680,16680,0
20250109,152400,188742448960,16680,16680,16680,16680,0
20250109,152300,188742448960,16680,16680,16680,16680,0
20250109,152200,188742448960,16680,16680,16680,16680,0
20250109,152100,188742448960,16680,16680,16680,16680,0
20250109,152000,188742448960,16680,16680,16680,16680,0
20250109,151900,188742448960,16680,16670,16680,16660,10089
20250109,151800,188574282880,16670,16680,16690,16670,4582
20250109,151700,188497878910,16690,16680,16700,16670,5428
20250109,151600,188407322230,16670,16680,16690,16650,5320
20250109,151500,188318654400,16680,16730,16740,16680,6940
20250109,151400,188202721680,16730,16670,16730,16670,5598
20250109,151300,188109145580,16670,16680,16690,16660,4815
20250109,151200,188028891340,16670,16720,16720,16670,7100
20250109,151100,187910309140,16720,16700,16740,16680,13799
20250109,151000,187679777690,16700,16710,16710,16690,2826
20250109,150900,187632577890,16710,16610,16710,16600,14666
20250109,150800,187387971740,16600,16620,16630,16600,6292
20250109,150700,187283429890,16630,16640,16640,16620,2360
20250109,150600,187244179770,16640,16630,16640,16630,1312
20250109,150500,187222355850,16640,16660,16660,16630,3629
20250109,150400,187161967440,16660,16670,16670,16650,2622
20250109,150300,187118273550,16670,16610,16670,16600,8212
20250109,150200,186981757350,16610,16610,16620,16600,2806
20250109,150100,186935157360,16610,16600,16620,16590,5346
20250109,150000,186846392590,16610,16600,16610,16580,6522
20250109,145900,186738144970,16600,16610,16620,16560,13183
20250109,145800,186519408930,16620,16630,16640,16610,7266
20250109,145700,186398655670,16630,16650,16650,16630,6009
20250109,145600,186298719810,16640,16650,16650,16630,3763
20250109,145500,186236095670,16650,16670,16670,16650,3991
20250109,145400,186169624700,16670,16680,16690,16670,2676
20250109,145300,186124989270,16680,16640,16700,16640,4763
20250109,145200,186045557970,16640,16650,16650,16630,1854
20250109,145100,186014707710,16640,16640,16650,16630,6243
20250109,145000,185910830780,16640,16660,16660,16640,2820
20250109,144900,185863893260,16650,16660,16670,16650,1562
20250109,144800,185837874820,16660,16660,16660,16650,2386
20250109,144700,185798141720,16660,16630,16680,16630,6591
20250109,144600,185688391110,16630,16640,16640,16630,2340
20250109,144500,185649463190,16640,16630,16670,16630,3648
20250109,144400,185588722300,16620,16630,16650,16620,5592
20250109,144300,185495716880,16640,16640,16650,16620,5973
20250109,144200,185396364630,16650,16650,16650,16630,4149
20250109,144100,185327321670,16650,16670,16680,16640,6730
20250109,144000,185215233500,16670,16710,16710,16660,9967
20250109,143900,185049001310,16700,16720,16720,16700,1871
20250109,143800,185017741840,16720,16710,16720,16710,470
20250109,143700,185009887790,16720,16710,16720,16680,3622
20250109,143600,184949394320,16720,16710,16720,16710,782
20250109,143500,184936319500,16710,16700,16720,16700,1305
20250109,143400,184914516340,16700,16690,16710,16680,1662
20250109,143300,184886762970,16680,16700,16700,16670,12960
20250109,143200,184670474780,16710,16710,16710,16690,1945
20250109,143100,184637995970,16700,16700,16710,16700,5141
20250109,143000,184552139270,16700,16710,16730,16700,2887
20250109,142900,184503906710,16710,16720,16730,16710,1999
20250109,142800,184470475880,16720,16730,16730,16720,820
20250109,142700,184456758680,16730,16720,16730,16710,717
20250109,142600,184444775780,16720,16710,16720,16710,1047
20250109,142500,184427278600,16710,16710,16720,16700,1973
20250109,142400,184394319880,16710,16720,16740,16710,750
20250109,142300,184381779220,16730,16740,16740,16730,845
20250109,142200,184367640930,16730,16750,16760,16730,607
20250109,142100,184357477980,16750,16720,16780,16720,4516
20250109,142000,184281851140,16710,16720,16720,16700,1817
20250109,141900,184251492870,16720,16720,16730,16720,885
20250109,141800,184236692960,16730,16680,16730,16670,3664
20250109,141700,184175526840,16680,16700,16700,16670,6137
20250109,141600,184073180870,16700,16710,16710,16700,970
20250109,141500,184056981650,16710,16730,16730,16710,1917
20250109,141400,184024928070,16720,16740,16740,16720,2022
20250109,141300,183991091600,16740,16780,16780,16740,1023
20250109,141200,183973949680,16770,16760,16780,16760,3280
20250109,141100,183918944510,16760,16760,16770,16750,964
20250109,141000,183902794870,16760,16740,16770,16740,2430
20250109,140900,183862074530,16750,16680,16750,16680,3151
20250109,140800,183809396020,16680,16700,16700,16680,1428
20250109,140700,183785565330,16690,16690,16700,16690,2167
20250109,140600,183749392780,16690,16680,16700,16680,1511
20250109,140500,183724180330,16680,16700,16720,16680,4610
20250109,140400,183647222890,16700,16720,16720,16670,7973
20250109,140300,183514104880,16720,16740,16770,16710,7263
20250109,140200,183392685460,16770,16740,16770,16710,11376
20250109,140100,183202224330,16740,16730,16740,16710,2993
20250109,140000,183152143640,16730,16770,16770,16730,3624
20250109,135900,183091479460,16760,16770,16770,16760,1159
20250109,135800,183072054530,16760,16770,16770,16750,1292
20250109,135700,183050397510,16760,16750,16770,16740,2876
20250109,135600,183002204270,16750,16750,16750,16740,1227
20250109,135500,182981659560,16750,16740,16750,16730,1311
20250109,135400,182959714710,16740,16700,16740,16700,2781
20250109,135300,182913202820,16690,16670,16700,16670,4151
20250109,135200,182843953600,16670,16690,16690,16650,10391
20250109,135100,182670770170,16700,16720,16720,16690,3633
20250109,135000,182610098630,16720,16710,16730,16710,1222
20250109,134900,182589671260,16710,16720,16720,16710,2267
20250109,134800,182551789550,16720,16720,16730,16710,3008
20250109,134700,182501503430,16720,16720,16730,16720,1745
20250109,134600,182472321190,16710,16720,16720,16710,474
20250109,134500,182464399330,16720,16730,16730,16710,674
20250109,134400,182453130830,16730,16730,16740,16710,2427
20250109,134300,182412541710,16740,16750,16750,16720,677
20250109,134200,182401217630,16750,16710,16750,16710,2605
20250109,134100,182357651980,16720,16740,16740,16710,1845
20250109,134000,182326790360,16740,16740,16770,16740,1180
20250109,133900,182307026440,16760,16690,16760,16680,5636
20250109,133800,182212855820,16690,16730,16740,16690,9968
20250109,133700,182046301470,16730,16740,16740,16730,985
20250109,133600,182029821700,16740,16750,16750,16730,677
20250109,133500,182018490680,16740,16750,16750,16740,1655
20250109,133400,181990777750,16750,16750,16760,16740,1832
20250109,133300,181960096050,16750,16740,16750,16730,2736
20250109,133200,181914300610,16750,16790,16800,16740,1720
20250109,133100,181885473410,16780,16750,16790,16750,1548
20250109,133000,181859522580,16760,16740,16760,16740,2534
20250109,132900,181817077870,16740,16750,16760,16740,1906
20250109,132800,181785166070,16750,16750,16760,16750,1904
20250109,132700,181753272820,16760,16780,16780,16750,556
20250109,132600,181743952420,16780,16790,16810,16780,5833
20250109,132500,181645974840,16790,16750,16810,16750,5609
20250109,132400,181551934170,16750,16760,16760,16750,2903
20250109,132300,181503289450,16750,16760,16760,16750,2792
20250109,132200,181456501350,16770,16780,16780,16760,7639
20250109,132100,181328390730,16780,16790,16800,16780,2313
20250109,132000,181289571290,16780,16820,16820,16780,8243
20250109,131900,181151096210,16830,16830,16840,16820,2793
20250109,131800,181104088640,16830,16830,16830,16820,1786
20250109,131700,181074042680,16830,16840,16860,16810,8249
20250109,131600,180935112240,16840,16810,16850,16790,14714
20250109,131500,180687382530,16800,16770,16820,16770,3043
20250109,131400,180636310430,16770,16760,16770,16760,1035
20250109,131300,180618956210,16760,16790,16790,16750,5494
20250109,131200,180526863240,16780,16820,16820,16770,4606
20250109,131100,180449527260,16820,16790,16820,16790,1000
20250109,131000,180432726820,16790,16780,16810,16780,1216
20250109,130900,180412308580,16790,16770,16790,16770,2713
20250109,130800,180366779530,16780,16730,16830,16710,9416
20250109,130700,180208900080,16730,16760,16760,16730,5195
20250109,130600,180121898930,16760,16770,16770,16750,4226
20250109,130500,180051087780,16750,16770,16780,16750,10645
20250109,130400,179872654300,16780,16790,16790,16770,1562
20250109,130300,179846450380,16780,16820,16820,16780,6519
20250109,130200,179736891990,16820,16830,16830,16810,2527
20250109,130100,179694393620,16820,16830,16830,16810,2047
20250109,130000,179659951670,16830,16780,16840,16770,4943
20250109,125900,179576809190,16780,16760,16780,16750,1428
20250109,125800,179552871980,16760,16770,16780,16750,6535
20250109,125700,179443354600,16770,16810,16830,16750,12618
20250109,125600,179231564840,16810,16780,16830,16770,11602
20250109,125500,179036494210,16780,16800,16810,16780,9093
20250109,125400,178883763650,16800,16820,16830,16800,7620
20250109,125300,178755672200,16830,16840,16850,16810,10743
20250109,125200,178574820470,16840,16830,16850,16830,12149
20250109,125100,178370216660,16840,16790,16840,16790,12043
20250109,125000,178167674060,16790,16800,16820,16750,9605
20250109,124900,178006350000,16800,16750,16810,16740,6970
20250109,124800,177889456460,16740,16730,16750,16730,2803
20250109,124700,177842522250,16730,16710,16770,16710,4681
20250109,124600,177764164810,16680,16730,16730,16670,9079
20250109,124500,177612578660,16720,16730,16740,16710,2894
20250109,124400,177564185410,16730,16710,16750,16700,3983
20250109,124300,177497595070,16710,16730,16730,16700,3882
20250109,124200,177432711540,16710,16770,16780,16710,6790
20250109,124100,177319120420,16780,16780,16780,16760,3055
20250109,124000,177267883120,16780,16720,16800,16710,5343
20250109,123900,177178298910,16720,16700,16730,16700,5327
20250109,123800,177089291080,16710,16770,16780,16700,10919
20250109,123700,176906528070,16770,16810,16820,16770,3989
20250109,123600,176839494610,16790,16750,16820,16730,13923
20250109,123500,176606064510,16750,16780,16780,16730,12591
20250109,123400,176395142270,16780,16810,16810,16770,4712
20250109,123300,176316045750,16810,16830,16840,16800,7505
20250109,123200,176189856020,16830,16820,16840,16800,16277
20250109,123100,175915970670,16830,16840,16840,16790,16047
20250109,123000,175646026740,16840,16710,16840,16710,22197
20250109,122900,175273279410,16740,16780,16780,16710,14759
20250109,122800,175026042660,16790,16840,16840,16750,28313
20250109,122700,174550866610,16840,16800,16850,16790,39124
20250109,122600,173892613570,16800,16780,16800,16750,24204
20250109,122500,173486633530,16790,16740,16810,16720,35304
20250109,122400,172894657920,16720,16720,16790,16710,56594
20250109,122300,171946872600,16720,16660,16720,16620,15140
20250109,122200,171694636400,16670,16620,16700,16620,37902
20250109,122100,171063399870,16620,16550,16620,16550,19692
20250109,122000,170737064940,16550,16550,16570,16540,12959
20250109,121900,170522542860,16540,16510,16550,16500,10465
20250109,121800,170349555860,16510,16470,16510,16460,9857
20250109,121700,170187030320,16470,16440,16480,16430,11957
20250109,121600,169990137500,16440,16420,16440,16420,2458
20250109,121500,169949750550,16420,16430,16430,16420,2407
20250109,121400,169910225830,16420,16430,16450,16420,3786
20250109,121300,169848005170,16450,16410,16450,16390,2719
20250109,121200,169803338980,16410,16430,16450,16400,6705
20250109,121100,169693274680,16430,16400,16450,16390,7267
20250109,121000,169573979400,16410,16380,16410,16380,3245
20250109,120900,169520781770,16380,16380,16380,16370,2763
20250109,120800,169475534510,16380,16320,16390,16300,4300
20250109,120700,169405226860,16310,16330,16330,16290,7560
20250109,120600,169281885380,16330,16320,16350,16310,5248
20250109,120500,169196248190,16330,16290,16330,16280,12749
20250109,120400,168988543060,16290,16310,16320,16280,6789
20250109,120300,168877909280,16310,16310,16340,16310,3613
20250109,120200,168818960220,16330,16340,16350,16320,4010
20250109,120100,168753498390,16350,16300,16360,16280,12028
20250109,120000,168557370970,16300,16380,16390,16290,30267
20250109,115900,168063534530,16390,16410,16410,16380,1057
20250109,115800,168046204740,16420,16360,16420,16350,8571
20250109,115700,167905942840,16370,16370,16370,16360,4576
20250109,115600,167831075610,16370,16390,16390,16370,3268
20250109,115500,167777554130,16390,16370,16390,16360,5196
20250109,115400,167692492980,16370,16370,16390,16370,3766
20250109,115300,167630804670,16370,16420,16420,16370,10534
20250109,115200,167458048930,16430,16440,16440,16420,2141
20250109,115100,167422874890,16440,16460,16460,16430,6082
20250109,115000,167322816260,16460,16430,16480,16430,5107
20250109,114900,167238743540,16430,16460,16460,16410,7947
20250109,114800,167108103380,16470,16450,16470,16440,7346
20250109,114700,166987251160,16450,16410,16460,16410,12272
20250109,114600,166785462990,16410,16400,16440,16400,6674
20250109,114500,166675883250,16400,16380,16410,16370,7995
20250109,114400,166544967790,16390,16410,16420,16370,8925
20250109,114300,166398660390,16400,16390,16410,16390,2641
20250109,114200,166355355140,16390,16400,16410,16390,2309
20250109,114100,166317504040,16400,16410,16410,16400,2145
20250109,114000,166282324710,16410,16390,16420,16390,7108
20250109,113900,166165734880,16390,16380,16400,16370,3032
20250109,113800,166116067050,16370,16350,16410,16350,6925
20250109,113700,166002725380,16370,16390,16400,16350,17407
20250109,113600,165717876820,16390,16410,16410,16370,6381
20250109,113500,165613310210,16410,16410,16430,16400,4490
20250109,113400,165539596150,16400,16400,16410,16370,11111
20250109,113300,165357531700,16400,16420,16430,16390,6587
20250109,113200,165249442930,16410,16380,16420,16370,9213
20250109,113100,165098409840,16390,16410,16410,16380,16054
20250109,113000,164835191430,16430,16450,16470,16380,35003
20250109,112900,164260451850,16450,16510,16510,16440,24658
20250109,112800,163854383850,16510,16510,16510,16500,2783
20250109,112700,163808447830,16510,16510,16520,16510,3476
20250109,112600,163751057960,16510,16510,16520,16510,4819
20250109,112500,163671488330,16500,16530,16530,16500,4626
20250109,112400,163595106910,16530,16560,16570,16520,4525
20250109,112300,163520272250,16570,16540,16580,16540,2760
20250109,112200,163474564750,16540,16520,16580,16520,3717
20250109,112100,163413049750,16520,16520,16580,16490,35228
20250109,112000,162831372100,16530,16560,16560,16510,26278
20250109,111900,162396912910,16560,16610,16620,16550,15552
20250109,111800,162138926850,16610,16620,16630,16600,5942
20250109,111700,162040242000,16610,16630,16630,16590,5203
20250109,111600,161953831600,16630,16630,16640,16580,9319
20250109,111500,161799017930,16620,16620,16630,16600,3636
20250109,111400,161738636890,16620,16590,16630,16580,5044
20250109,111300,161654925000,16590,16610,16620,16590,2313
20250109,111200,161616521920,16610,16640,16640,16580,6467
20250109,111100,161509143480,16640,16660,16660,16570,10969
20250109,111000,161326919010,16660,16580,16680,16580,12787
20250109,110900,161114194390,16580,16530,16630,16530,9837
20250109,110800,160951122350,16540,16640,16640,16520,42277
20250109,110700,160251608890,16630,16600,16670,16580,17083
20250109,110600,159968011580,16610,16650,16650,16600,16463
20250109,110500,159694437230,16640,16640,16710,16640,7720
20250109,110400,159565765250,16640,16650,16660,16630,10244
20250109,110300,159395310150,16650,16690,16690,16640,11390
20250109,110200,159205627340,16690,16690,16760,16670,11393
20250109,110100,159015214660,16680,16670,16710,16650,10938
20250109,110000,158832800500,16670,16630,16680,16630,13083
20250109,105900,158614959540,16630,16710,16720,16580,54805
20250109,105800,157703437200,16710,16730,16790,16690,36035
20250109,105700,157100837020,16740,16710,16760,16700,16414
20250109,105600,156826341150,16710,16820,16820,16710,30516
20250109,105500,156315296570,16810,16850,16850,16800,8506
20250109,105400,156172233230,16850,16820,16870,16820,5827
20250109,105300,156074044690,16820,16830,16850,16800,7576
20250109,105200,155946619480,16820,16820,16840,16810,6525
20250109,105100,155836839370,16830,16840,16870,16790,8458
20250109,105000,155694509170,16850,16810,16850,16760,11230
20250109,104900,155505800810,16800,16800,16840,16800,4337
20250109,104800,155432876570,16810,16760,16840,16750,9819
20250109,104700,155268077400,16760,16820,16820,16720,32619
20250109,104600,154721591040,16820,16870,16890,16810,10842
20250109,104500,154538966680,16880,16880,16930,16860,4994
20250109,104400,154454559240,16850,16910,16910,16800,15037
20250109,104300,154201084250,16900,16870,16910,16860,8173
20250109,104200,154063092480,16880,16830,16910,16780,28281
20250109,104100,153587418990,16820,16860,16860,16780,43331
20250109,104000,152858802170,16860,16930,16960,16850,22267
20250109,103900,152482915290,16920,16890,16960,16890,8200
20250109,103800,152344188870,16890,16930,16930,16890,9926
20250109,103700,152176339300,16930,16960,16990,16920,12772
20250109,103600,151960046410,16990,17020,17020,16960,8479
20250109,103500,151815912300,17000,16930,17020,16920,12778
20250109,103400,151598962460,16920,16960,16960,16920,11269
20250109,103300,151408055160,16950,16900,16960,16900,10181
20250109,103200,151235660520,16910,16880,16960,16880,15741
20250109,103100,150969429890,16890,16870,16900,16860,15562
20250109,103000,150706754700,16860,16860,16880,16860,23255
20250109,102900,150314491800,16860,16940,16950,16860,49729
20250109,102800,149474510200,16940,17020,17020,16920,66575
20250109,102700,148345005420,17020,17060,17060,17020,8377
20250109,102600,148202312250,17070,17030,17090,17010,5290
20250109,102500,148112082080,17040,17040,17060,17010,10150
20250109,102400,147939244830,17030,17050,17070,17010,9159
20250109,102300,147783236880,17050,17010,17080,17000,11216
20250109,102200,147592102160,17010,17070,17070,17000,22482
20250109,102100,147209496870,17080,17130,17130,17060,11510
20250109,102000,147012881990,17130,17180,17190,17110,23361
20250109,101900,146612052490,17180,17040,17200,17040,25541
20250109,101800,146174048570,17030,17090,17100,17030,20989
20250109,101700,145815981800,17100,17180,17210,17060,50602
20250109,101600,144947865140,17170,17120,17210,17110,60662
20250109,101500,143906142740,17120,17060,17140,17040,21621
20250109,101400,143536450760,17060,17030,17070,16990,18395
20250109,101300,143223440770,17000,17040,17040,16960,34586
20250109,101200,142635773640,17030,17070,17070,17030,13795
20250109,101100,142400546000,17070,17080,17090,16960,95333
20250109,101000,140778180250,17080,17160,17220,17060,55271
20250109,100900,139831553730,17150,17100,17190,17080,38325
20250109,100800,139174228150,17100,17130,17140,17060,52245
20250109,100700,138281165320,17120,17160,17200,17080,80306
20250109,100600,136905185970,17170,17180,17180,17110,65300
20250109,100500,135785820510,17170,17260,17310,17150,123704
20250109,100400,133656004730,17260,17370,17390,17250,67854
20250109,100300,132481177720,17380,17420,17480,17310,78591
20250109,100200,131114828570,17410,17400,17430,17350,55819
20250109,100100,130143952120,17430,17570,17570,17330,183028
20250109,100000,126952458680,17570,17640,17650,17570,39457
20250109,095900,126258083620,17650,17650,17680,17560,90892
20250109,095800,124657717720,17640,17660,17720,17620,57893
20250109,095700,123635310870,17650,17710,17730,17650,58766
20250109,095600,122596542630,17710,17710,17820,17650,93187
20250109,095500,120944311680,17710,17760,17800,17700,86945
20250109,095400,119401295100,17770,17990,17990,17600,275788
20250109,095300,114499145300,17990,18040,18050,17940,91813
20250109,095200,112847617960,18040,18000,18080,17950,115675
20250109,095100,110764132250,18000,18110,18160,17960,232131
20250109,095000,106576171190,18120,18040,18160,17970,293016
20250109,094900,101279152510,18030,17810,18150,17810,504030
20250109,094800,92207384290,17810,17690,17900,17660,282424
20250109,094700,87175424240,17680,17670,17690,17520,119058
20250109,094600,85081850860,17670,17790,17810,17580,214963
20250109,094500,81277166100,17790,17670,17880,17640,266465
20250109,094400,76536722730,17670,17580,17740,17560,124948
20250109,094300,74328394400,17580,17610,17780,17520,164086
20250109,094200,71435580970,17620,17710,17880,17450,366679
20250109,094100,64954125550,17710,17490,17760,17480,294375
20250109,094000,59759402940,17500,17380,17580,17360,194828
20250109,093900,56353250430,17370,17670,17880,17190,590865
20250109,093800,45971993740,17670,17240,17780,17190,682131
20250109,093700,34029470230,17240,16870,17300,16850,336509
20250109,093600,28251289010,16850,16770,16890,16770,27345
20250109,093500,27790904830,16780,16640,16800,16640,14558
20250109,093400,27547408990,16630,16690,16690,16630,8667
20250109,093300,27403088280,16690,16770,16780,16680,8770
20250109,093200,27256382970,16780,16710,16780,16620,24936
20250109,093100,26840669920,16700,16600,16710,16590,14717
20250109,093000,26595763660,16610,16720,16780,16590,42803
20250109,092900,25882229700,16730,16720,16780,16710,16079
20250109,092800,25613154160,16710,16820,16820,16710,29297
20250109,092700,25122280150,16810,16800,16870,16800,9752
20250109,092600,24958191360,16800,16820,16900,16790,15397
20250109,092500,24699131290,16820,16930,16940,16820,13055
20250109,092400,24478519630,16920,16950,16990,16870,23607
20250109,092300,24078342170,16950,16780,16960,16770,18836
20250109,092200,23760024510,16780,16850,16850,16750,9462
20250109,092100,23601200190,16820,16800,16910,16790,14327
20250109,092000,23359903610,16800,16810,16850,16740,24908
20250109,091900,22941673160,16810,16840,16870,16800,17944
20250109,091800,22639647770,16830,16920,16930,16800,31942
20250109,091700,22101344430,16930,16960,17060,16920,41883
20250109,091600,21389702280,16960,17000,17020,16900,40135
20250109,091500,20708800140,16990,17000,17080,16880,76403
20250109,091400,19409878080,17000,16830,17030,16800,51720
20250109,091300,18536040020,16850,16660,16880,16660,30556
20250109,091200,18022777120,16700,16820,16820,16660,50390
20250109,091100,17178987160,16810,16820,16910,16800,25980
20250109,091000,16741546130,16820,16780,16920,16660,74197
20250109,090900,15496271260,16780,17050,17090,16780,128760
20250109,090800,13315574100,17080,16980,17140,16970,229931
20250109,090700,9392734920,16990,16800,16990,16750,125121
20250109,090600,7278296150,16800,16700,16810,16690,55216
20250109,090500,6353550400,16710,16630,16790,16630,66619
20250109,090400,5239323480,16620,16500,16670,16490,24237
20250109,090300,4837183730,16490,16550,16560,16490,20316
20250109,090200,4501498630,16550,16520,16640,16430,46899
20250109,090100,3727194040,16520,16510,16660,16480,56107
20250109,090000,2799040020,16490,16760,16760,16490,162755