stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,204000,1094070730,15190,15190,15190,15190,7774
20240102,203900,1094070730,15190,15190,15190,15190,0
20240102,203800,1094070730,15190,15190,15190,15190,0
20240102,203700,1094070730,15190,15190,15190,15190,0
20240102,203600,1094070730,15190,15190,15190,15190,0
20240102,203500,1094070730,15190,15190,15190,15190,0
20240102,203400,1094070730,15190,15190,15190,15190,0
20240102,203300,1094070730,15190,15190,15190,15190,0
20240102,203200,1094070730,15190,15190,15190,15190,0
20240102,203100,1094070730,15190,15190,15190,15190,0
20240102,203000,1094070730,15190,15190,15190,15190,0
20240102,202900,1094070730,15190,15190,15190,15190,0
20240102,202800,1094070730,15190,15190,15190,15190,0
20240102,202700,1094070730,15190,15190,15190,15190,0
20240102,202600,1094070730,15190,15190,15190,15190,0
20240102,202500,1094070730,15190,15190,15190,15190,0
20240102,202400,1094070730,15190,15190,15190,15190,0
20240102,202300,1094070730,15190,15190,15190,15190,0
20240102,202200,1094070730,15190,15190,15190,15190,0
20240102,202100,1094070730,15190,15190,15190,15190,0
20240102,202000,1094070730,15190,15190,15190,15190,0
20240102,201900,1094070730,15190,15190,15190,15190,0
20240102,201800,1094070730,15190,15190,15190,15190,0
20240102,201700,1094070730,15190,15190,15190,15190,0
20240102,201600,1094070730,15190,15190,15190,15190,0
20240102,201500,1094070730,15190,15190,15190,15190,0
20240102,201400,1094070730,15190,15190,15190,15190,0
20240102,201300,1094070730,15190,15190,15190,15190,0
20240102,201200,1094070730,15190,15190,15190,15190,0
20240102,201100,1094070730,15190,15190,15190,15190,0
20240102,201000,1094070730,15190,15190,15190,15190,7774
20240102,200900,1094070730,15190,15190,15190,15190,0
20240102,200800,1094070730,15190,15190,15190,15190,0
20240102,200700,1094070730,15190,15190,15190,15190,0
20240102,200600,1094070730,15190,15190,15190,15190,0
20240102,200500,1094070730,15190,15190,15190,15190,0
20240102,200400,1094070730,15190,15190,15190,15190,0
20240102,200300,1094070730,15190,15190,15190,15190,0
20240102,200200,1094070730,15190,15190,15190,15190,0
20240102,200100,1094070730,15190,15190,15190,15190,0
20240102,200000,1094070730,15190,15190,15190,15190,0
20240102,195900,1094070730,15190,15190,15190,15190,0
20240102,195800,1094070730,15190,15190,15190,15190,0
20240102,195700,1094070730,15190,15190,15190,15190,0
20240102,195600,1094070730,15190,15190,15190,15190,0
20240102,195500,1094070730,15190,15190,15190,15190,0
20240102,195400,1094070730,15190,15190,15190,15190,0
20240102,195300,1094070730,15190,15190,15190,15190,0
20240102,195200,1094070730,15190,15190,15190,15190,0
20240102,195100,1094070730,15190,15190,15190,15190,0
20240102,195000,1094070730,15190,15190,15190,15190,0
20240102,194900,1094070730,15190,15190,15190,15190,0
20240102,194800,1094070730,15190,15190,15190,15190,0
20240102,194700,1094070730,15190,15190,15190,15190,0
20240102,194600,1094070730,15190,15190,15190,15190,0
20240102,194500,1094070730,15190,15190,15190,15190,0
20240102,194400,1094070730,15190,15190,15190,15190,0
20240102,194300,1094070730,15190,15190,15190,15190,0
20240102,194200,1094070730,15190,15190,15190,15190,0
20240102,194100,1094070730,15190,15190,15190,15190,0
20240102,194000,1094070730,15190,15190,15190,15190,7774
20240102,193900,1094070730,15190,15190,15190,15190,0
20240102,193800,1094070730,15190,15190,15190,15190,0
20240102,193700,1094070730,15190,15190,15190,15190,0
20240102,193600,1094070730,15190,15190,15190,15190,0
20240102,193500,1094070730,15190,15190,15190,15190,0
20240102,193400,1094070730,15190,15190,15190,15190,0
20240102,193300,1094070730,15190,15190,15190,15190,0
20240102,193200,1094070730,15190,15190,15190,15190,0
20240102,193100,1094070730,15190,15190,15190,15190,0
20240102,193000,1094070730,15190,15190,15190,15190,0
20240102,192900,1094070730,15190,15190,15190,15190,0
20240102,192800,1094070730,15190,15190,15190,15190,0
20240102,192700,1094070730,15190,15190,15190,15190,0
20240102,192600,1094070730,15190,15190,15190,15190,0
20240102,192500,1094070730,15190,15190,15190,15190,0
20240102,192400,1094070730,15190,15190,15190,15190,0
20240102,192300,1094070730,15190,15190,15190,15190,0
20240102,192200,1094070730,15190,15190,15190,15190,0
20240102,192100,1094070730,15190,15190,15190,15190,0
20240102,192000,1094070730,15190,15190,15190,15190,0
20240102,191900,1094070730,15190,15190,15190,15190,0
20240102,191800,1094070730,15190,15190,15190,15190,0
20240102,191700,1094070730,15190,15190,15190,15190,0
20240102,191600,1094070730,15190,15190,15190,15190,0
20240102,191500,1094070730,15190,15190,15190,15190,0
20240102,191400,1094070730,15190,15190,15190,15190,0
20240102,191300,1094070730,15190,15190,15190,15190,0
20240102,191200,1094070730,15190,15190,15190,15190,0
20240102,191100,1094070730,15190,15190,15190,15190,0
20240102,191000,1094070730,15190,15190,15190,15190,7774
20240102,190900,1094070730,15190,15190,15190,15190,0
20240102,190800,1094070730,15190,15190,15190,15190,0
20240102,190700,1094070730,15190,15190,15190,15190,0
20240102,190600,1094070730,15190,15190,15190,15190,0
20240102,190500,1094070730,15190,15190,15190,15190,0
20240102,190400,1094070730,15190,15190,15190,15190,0
20240102,190300,1094070730,15190,15190,15190,15190,0
20240102,190200,1094070730,15190,15190,15190,15190,0
20240102,190100,1094070730,15190,15190,15190,15190,0
20240102,190000,1094070730,15190,15190,15190,15190,0
20240102,185900,1094070730,15190,15190,15190,15190,0
20240102,185800,1094070730,15190,15190,15190,15190,0
20240102,185700,1094070730,15190,15190,15190,15190,0
20240102,185600,1094070730,15190,15190,15190,15190,0
20240102,185500,1094070730,15190,15190,15190,15190,0
20240102,185400,1094070730,15190,15190,15190,15190,0
20240102,185300,1094070730,15190,15190,15190,15190,0
20240102,185200,1094070730,15190,15190,15190,15190,0
20240102,185100,1094070730,15190,15190,15190,15190,0
20240102,185000,1094070730,15190,15190,15190,15190,0
20240102,184900,1094070730,15190,15190,15190,15190,0
20240102,184800,1094070730,15190,15190,15190,15190,0
20240102,184700,1094070730,15190,15190,15190,15190,0
20240102,184600,1094070730,15190,15190,15190,15190,0
20240102,184500,1094070730,15190,15190,15190,15190,0
20240102,184400,1094070730,15190,15190,15190,15190,0
20240102,184300,1094070730,15190,15190,15190,15190,0
20240102,184200,1094070730,15190,15190,15190,15190,0
20240102,184100,1094070730,15190,15190,15190,15190,0
20240102,184000,1094070730,15190,15190,15190,15190,7774
20240102,183900,1094070730,15190,15190,15190,15190,0
20240102,183800,1094070730,15190,15190,15190,15190,0
20240102,183700,1094070730,15190,15190,15190,15190,0
20240102,183600,1094070730,15190,15190,15190,15190,0
20240102,183500,1094070730,15190,15190,15190,15190,0
20240102,183400,1094070730,15190,15190,15190,15190,0
20240102,183300,1094070730,15190,15190,15190,15190,0
20240102,183200,1094070730,15190,15190,15190,15190,0
20240102,183100,1094070730,15190,15190,15190,15190,0
20240102,183000,1094070730,15190,15190,15190,15190,0
20240102,182900,1094070730,15190,15190,15190,15190,0
20240102,182800,1094070730,15190,15190,15190,15190,0
20240102,182700,1094070730,15190,15190,15190,15190,0
20240102,182600,1094070730,15190,15190,15190,15190,0
20240102,182500,1094070730,15190,15190,15190,15190,0
20240102,182400,1094070730,15190,15190,15190,15190,0
20240102,182300,1094070730,15190,15190,15190,15190,0
20240102,182200,1094070730,15190,15190,15190,15190,0
20240102,182100,1094070730,15190,15190,15190,15190,0
20240102,182000,1094070730,15190,15190,15190,15190,0
20240102,181900,1094070730,15190,15190,15190,15190,0
20240102,181800,1094070730,15190,15190,15190,15190,0
20240102,181700,1094070730,15190,15190,15190,15190,0
20240102,181600,1094070730,15190,15190,15190,15190,0
20240102,181500,1094070730,15190,15190,15190,15190,0
20240102,181400,1094070730,15190,15190,15190,15190,0
20240102,181300,1094070730,15190,15190,15190,15190,0
20240102,181200,1094070730,15190,15190,15190,15190,0
20240102,181100,1094070730,15190,15190,15190,15190,0
20240102,181000,1094070730,15190,15190,15190,15190,7774
20240102,180900,1094070730,15190,15190,15190,15190,0
20240102,180800,1094070730,15190,15190,15190,15190,0
20240102,180700,1094070730,15190,15190,15190,15190,0
20240102,180600,1094070730,15190,15190,15190,15190,0
20240102,180500,1094070730,15190,15190,15190,15190,0
20240102,180400,1094070730,15190,15190,15190,15190,0
20240102,180300,1094070730,15190,15190,15190,15190,0
20240102,180200,1094070730,15190,15190,15190,15190,0
20240102,180100,1094070730,15190,15190,15190,15190,0
20240102,180000,1094070730,15190,15190,15190,15190,0
20240102,175900,1094070730,15190,15190,15190,15190,0
20240102,175800,1094070730,15190,15190,15190,15190,0
20240102,175700,1094070730,15190,15190,15190,15190,0
20240102,175600,1094070730,15190,15190,15190,15190,0
20240102,175500,1094070730,15190,15190,15190,15190,0
20240102,175400,1094070730,15190,15190,15190,15190,0
20240102,175300,1094070730,15190,15190,15190,15190,0
20240102,175200,1094070730,15190,15190,15190,15190,0
20240102,175100,1094070730,15190,15190,15190,15190,0
20240102,175000,1094070730,15190,15190,15190,15190,0
20240102,174900,1094070730,15190,15190,15190,15190,0
20240102,174800,1094070730,15190,15190,15190,15190,0
20240102,174700,1094070730,15190,15190,15190,15190,0
20240102,174600,1094070730,15190,15190,15190,15190,0
20240102,174500,1094070730,15190,15190,15190,15190,0
20240102,174400,1094070730,15190,15190,15190,15190,0
20240102,174300,1094070730,15190,15190,15190,15190,0
20240102,174200,1094070730,15190,15190,15190,15190,0
20240102,174100,1094070730,15190,15190,15190,15190,0
20240102,174000,1094070730,15190,15190,15190,15190,7774
20240102,173900,1094070730,15190,15190,15190,15190,0
20240102,173800,1094070730,15190,15190,15190,15190,0
20240102,173700,1094070730,15190,15190,15190,15190,0
20240102,173600,1094070730,15190,15190,15190,15190,0
20240102,173500,1094070730,15190,15190,15190,15190,0
20240102,173400,1094070730,15190,15190,15190,15190,0
20240102,173300,1094070730,15190,15190,15190,15190,0
20240102,173200,1094070730,15190,15190,15190,15190,0
20240102,173100,1094070730,15190,15190,15190,15190,0
20240102,173000,1094070730,15190,15190,15190,15190,0
20240102,172900,1094070730,15190,15190,15190,15190,0
20240102,172800,1094070730,15190,15190,15190,15190,0
20240102,172700,1094070730,15190,15190,15190,15190,0
20240102,172600,1094070730,15190,15190,15190,15190,0
20240102,172500,1094070730,15190,15190,15190,15190,0
20240102,172400,1094070730,15190,15190,15190,15190,0
20240102,172300,1094070730,15190,15190,15190,15190,0
20240102,172200,1094070730,15190,15190,15190,15190,0
20240102,172100,1094070730,15190,15190,15190,15190,0
20240102,172000,1094070730,15190,15190,15190,15190,0
20240102,171900,1094070730,15190,15190,15190,15190,0
20240102,171800,1094070730,15190,15190,15190,15190,0
20240102,171700,1094070730,15190,15190,15190,15190,0
20240102,171600,1094070730,15190,15190,15190,15190,0
20240102,171500,1094070730,15190,15190,15190,15190,0
20240102,171400,1094070730,15190,15190,15190,15190,0
20240102,171300,1094070730,15190,15190,15190,15190,0
20240102,171200,1094070730,15190,15190,15190,15190,0
20240102,171100,1094070730,15190,15190,15190,15190,0
20240102,171000,1094070730,15190,15190,15190,15190,7774
20240102,170900,1094070730,15190,15190,15190,15190,0
20240102,170800,1094070730,15190,15190,15190,15190,0
20240102,170700,1094070730,15190,15190,15190,15190,0
20240102,170600,1094070730,15190,15190,15190,15190,0
20240102,170500,1094070730,15190,15190,15190,15190,0
20240102,170400,1094070730,15190,15190,15190,15190,0
20240102,170300,1094070730,15190,15190,15190,15190,0
20240102,170200,1094070730,15190,15190,15190,15190,0
20240102,170100,1094070730,15190,15190,15190,15190,0
20240102,170000,1094070730,15190,15190,15190,15190,0
20240102,165900,1094070730,15190,15190,15190,15190,0
20240102,165800,1094070730,15190,15190,15190,15190,0
20240102,165700,1094070730,15190,15190,15190,15190,0
20240102,165600,1094070730,15190,15190,15190,15190,0
20240102,165500,1094070730,15190,15190,15190,15190,0
20240102,165400,1094070730,15190,15190,15190,15190,0
20240102,165300,1094070730,15190,15190,15190,15190,0
20240102,165200,1094070730,15190,15190,15190,15190,0
20240102,165100,1094070730,15190,15190,15190,15190,0
20240102,165000,1094070730,15190,15190,15190,15190,0
20240102,164900,1094070730,15190,15190,15190,15190,0
20240102,164800,1094070730,15190,15190,15190,15190,0
20240102,164700,1094070730,15190,15190,15190,15190,0
20240102,164600,1094070730,15190,15190,15190,15190,0
20240102,164500,1094070730,15190,15190,15190,15190,0
20240102,164400,1094070730,15190,15190,15190,15190,0
20240102,164300,1094070730,15190,15190,15190,15190,0
20240102,164200,1094070730,15190,15190,15190,15190,0
20240102,164100,1094070730,15190,15190,15190,15190,0
20240102,164000,1094070730,15190,15190,15190,15190,7774
20240102,163900,1094070730,15190,15190,15190,15190,0
20240102,163800,1094070730,15190,15190,15190,15190,0
20240102,163700,1094070730,15190,15190,15190,15190,0
20240102,163600,1094070730,15190,15190,15190,15190,0
20240102,163500,1094070730,15190,15190,15190,15190,0
20240102,163400,1094070730,15190,15190,15190,15190,0
20240102,163300,1094070730,15190,15190,15190,15190,0
20240102,163200,1094070730,15190,15190,15190,15190,0
20240102,163100,1094070730,15190,15190,15190,15190,0
20240102,163000,1094070730,15190,15190,15190,15190,0
20240102,162900,1094070730,15190,15190,15190,15190,0
20240102,162800,1094070730,15190,15190,15190,15190,0
20240102,162700,1094070730,15190,15190,15190,15190,0
20240102,162600,1094070730,15190,15190,15190,15190,0
20240102,162500,1094070730,15190,15190,15190,15190,0
20240102,162400,1094070730,15190,15190,15190,15190,0
20240102,162300,1094070730,15190,15190,15190,15190,0
20240102,162200,1094070730,15190,15190,15190,15190,0
20240102,162100,1094070730,15190,15190,15190,15190,0
20240102,162000,1094070730,15190,15190,15190,15190,0
20240102,161900,1094070730,15190,15190,15190,15190,0
20240102,161800,1094070730,15190,15190,15190,15190,0
20240102,161700,1094070730,15190,15190,15190,15190,0
20240102,161600,1094070730,15190,15190,15190,15190,0
20240102,161500,1094070730,15190,15190,15190,15190,0
20240102,161400,1094070730,15190,15190,15190,15190,0
20240102,161300,1094070730,15190,15190,15190,15190,0
20240102,161200,1094070730,15190,15190,15190,15190,0
20240102,161100,1094070730,15190,15190,15190,15190,0
20240102,161000,1094070730,15190,15190,15190,15190,7774
20240102,160900,1094070730,15190,15190,15190,15190,0
20240102,160800,1094070730,15190,15190,15190,15190,0
20240102,160700,1094070730,15190,15190,15190,15190,0
20240102,160600,1094070730,15190,15190,15190,15190,0
20240102,160500,1094070730,15190,15190,15190,15190,0
20240102,160400,1094070730,15190,15190,15190,15190,0
20240102,160300,1094070730,15190,15190,15190,15190,0
20240102,160200,1094070730,15190,15190,15190,15190,0
20240102,160100,1094070730,15190,15190,15190,15190,0
20240102,160000,1094070730,15190,15190,15190,15190,0
20240102,155900,1094070730,15190,15190,15190,15190,0
20240102,155800,1094070730,15190,15190,15190,15190,0
20240102,155700,1094070730,15190,15190,15190,15190,0
20240102,155600,1094070730,15190,15190,15190,15190,0
20240102,155500,1094070730,15190,15190,15190,15190,0
20240102,155400,1094070730,15190,15190,15190,15190,0
20240102,155300,1094070730,15190,15190,15190,15190,0
20240102,155200,1094070730,15190,15190,15190,15190,0
20240102,155100,1094070730,15190,15190,15190,15190,0
20240102,155000,1094070730,15190,15190,15190,15190,0
20240102,154900,1094070730,15190,15190,15190,15190,0
20240102,154800,1094070730,15190,15190,15190,15190,0
20240102,154700,1094070730,15190,15190,15190,15190,0
20240102,154600,1094070730,15190,15190,15190,15190,0
20240102,154500,1094070730,15190,15190,15190,15190,0
20240102,154400,1094070730,15190,15190,15190,15190,0
20240102,154300,1094070730,15190,15190,15190,15190,0
20240102,154200,1094070730,15190,15190,15190,15190,0
20240102,154100,1094070730,15190,15190,15190,15190,0
20240102,154000,1094070730,15190,15190,15190,15190,7774
20240102,153900,1094070730,15190,15190,15190,15190,0
20240102,153800,1094070730,15190,15190,15190,15190,0
20240102,153700,1094070730,15190,15190,15190,15190,0
20240102,153600,1094070730,15190,15190,15190,15190,0
20240102,153500,1094070730,15190,15190,15190,15190,0
20240102,153400,1094070730,15190,15190,15190,15190,0
20240102,153300,1094070730,15190,15190,15190,15190,0
20240102,153200,1094070730,15190,15190,15190,15190,0
20240102,153100,1094070730,15190,15190,15190,15190,0
20240102,153000,1094070730,15190,15190,15190,15190,7774
20240102,152900,975983670,15050,15050,15050,15050,0
20240102,152800,975983670,15050,15050,15050,15050,0
20240102,152700,975983670,15050,15050,15050,15050,0
20240102,152600,975983670,15050,15050,15050,15050,0
20240102,152500,975983670,15050,15050,15050,15050,0
20240102,152400,975983670,15050,15050,15050,15050,0
20240102,152300,975983670,15050,15050,15050,15050,0
20240102,152200,975983670,15050,15050,15050,15050,0
20240102,152100,975983670,15050,15050,15050,15050,0
20240102,152000,975983670,15050,15050,15050,15050,0
20240102,151900,975983670,15050,15050,15050,15050,0
20240102,151800,975983670,15050,15050,15050,15050,51
20240102,151700,975216120,15080,15080,15080,15080,0
20240102,151600,975216120,15080,15080,15080,15080,0
20240102,151500,975216120,15080,15080,15080,15080,0
20240102,151400,975216120,15080,15080,15080,15080,0
20240102,151300,975216120,15080,15080,15080,15080,33
20240102,151200,974718480,15070,15070,15070,15070,0
20240102,151100,974718480,15070,15060,15070,15060,117
20240102,151000,972955460,15060,15060,15060,15060,2
20240102,150900,972925340,15050,15050,15050,15050,38
20240102,150800,972353440,15000,15050,15050,15000,123
20240102,150700,970503440,15080,15010,15080,14990,66
20240102,150600,969511060,15030,15030,15030,15030,16
20240102,150500,969270580,15030,15030,15030,15030,2
20240102,150400,969240520,15020,15020,15020,15020,20
20240102,150300,968940120,15030,15030,15030,15030,1
20240102,150200,968925090,15030,15030,15030,15030,4
20240102,150100,968864970,15030,15030,15030,15030,1
20240102,150000,968849940,14990,14990,14990,14990,1
20240102,145900,968834950,15000,15000,15000,15000,400
20240102,145800,962834950,15000,15000,15000,15000,105
20240102,145700,961259950,15000,15000,15000,15000,195
20240102,145600,958334950,15000,15010,15010,15000,1276
20240102,145500,939188030,15010,15020,15020,15010,420
20240102,145400,932881850,15020,15040,15050,15020,663
20240102,145300,922919380,15040,15040,15040,15030,351
20240102,145200,917642210,15040,15040,15040,15040,0
20240102,145100,917642210,15040,15050,15050,15040,12
20240102,145000,917461630,15060,15060,15060,15060,25
20240102,144900,917085130,15060,15060,15060,15060,0
20240102,144800,917085130,15060,15060,15060,15060,5
20240102,144700,917009830,15060,15060,15060,15060,40
20240102,144600,916407430,15090,15100,15100,15090,67
20240102,144500,915395740,15120,15120,15120,15120,0
20240102,144400,915395740,15120,15120,15120,15120,0
20240102,144300,915395740,15120,15120,15120,15120,0
20240102,144200,915395740,15120,15120,15120,15120,1
20240102,144100,915380620,15110,15070,15110,15060,302
20240102,144000,910826460,15070,15070,15070,15070,281
20240102,143900,906591790,15070,15070,15070,15070,0
20240102,143800,906591790,15070,15070,15070,15070,0
20240102,143700,906591790,15070,15070,15070,15070,0
20240102,143600,906591790,15070,15070,15070,15070,50
20240102,143500,905838290,15060,15060,15060,15060,0
20240102,143400,905838290,15060,15070,15070,15060,30
20240102,143300,905386430,15070,15070,15070,15070,1
20240102,143200,905371360,15060,15060,15060,15060,0
20240102,143100,905371360,15060,15070,15070,15060,10
20240102,143000,905220750,15060,15060,15060,15060,0
20240102,142900,905220750,15060,15060,15060,15060,0
20240102,142800,905220750,15060,15060,15060,15060,300
20240102,142700,900702750,15060,15050,15060,15050,352
20240102,142600,895401640,15060,15060,15060,15030,1115
20240102,142500,878629960,15060,15060,15060,15060,7
20240102,142400,878524540,15060,15060,15060,15060,126
20240102,142300,876626980,15060,15060,15060,15060,1
20240102,142200,876611920,15060,15060,15060,15060,1
20240102,142100,876596860,15130,15130,15130,15130,1
20240102,142000,876581730,15130,15050,15130,15040,241
20240102,141900,872938990,15040,15040,15040,15040,0
20240102,141800,872938990,15040,15040,15040,15040,2
20240102,141700,872908910,15040,15120,15130,15040,14
20240102,141600,872698100,15040,15040,15040,15040,0
20240102,141500,872698100,15040,15040,15040,15040,150
20240102,141400,870442100,15040,15080,15130,15040,75
20240102,141300,869308910,15040,15040,15040,15040,0
20240102,141200,869308910,15040,15040,15040,15040,1
20240102,141100,869293870,15040,15040,15040,15040,0
20240102,141000,869293870,15040,15040,15040,15040,35
20240102,140900,868767470,15040,15020,15040,15020,220
20240102,140800,865460030,15040,15040,15040,15020,427
20240102,140700,859044460,15040,15040,15040,15040,159
20240102,140600,856653100,15080,15080,15080,15080,0
20240102,140500,856653100,15080,15080,15080,15080,0
20240102,140400,856653100,15080,15080,15080,15080,7
20240102,140300,856547540,15080,15110,15110,15080,657
20240102,140200,846630880,15120,15140,15140,15120,946
20240102,140100,832319810,15130,15130,15130,15130,0
20240102,140000,832319810,15130,15130,15130,15130,36
20240102,135900,831775130,15140,15140,15140,15140,32
20240102,135800,831290650,15130,15160,15160,15130,11
20240102,135700,831123920,15190,15190,15190,15190,0
20240102,135600,831123920,15190,15190,15190,15190,0
20240102,135500,831123920,15190,15190,15190,15190,146
20240102,135400,828906180,15190,15180,15190,15180,205
20240102,135300,825793280,15180,15170,15190,15170,1050
20240102,135200,809847690,15170,15170,15170,15170,8
20240102,135100,809726330,15190,15140,15190,15120,165
20240102,135000,807222390,15140,15030,15140,15030,321
20240102,134900,802373080,15000,15020,15020,15000,140
20240102,134800,800270480,15020,15020,15020,15020,520
20240102,134700,792460080,15030,15050,15050,15030,263
20240102,134600,788505890,15050,15050,15050,15050,285
20240102,134500,784216640,15050,15060,15060,15050,908
20240102,134400,770546660,15060,15060,15060,15060,33
20240102,134300,770049680,15080,15080,15080,15080,0
20240102,134200,770049680,15080,15050,15080,15050,31
20240102,134100,769582260,15050,15060,15060,15050,471
20240102,134000,762493340,15080,15080,15080,15080,10
20240102,133900,762342540,15100,15100,15100,15100,0
20240102,133800,762342540,15100,15100,15100,15100,0
20240102,133700,762342540,15100,15130,15130,15100,221
20240102,133600,759003370,15140,15140,15140,15140,0
20240102,133500,759003370,15140,15150,15160,15140,373
20240102,133400,753352340,15160,15180,15180,15160,148
20240102,133300,751107600,15170,15170,15180,15170,193
20240102,133200,748179290,15210,15170,15210,15170,1087
20240102,133100,731666080,15170,15170,15170,15170,1070
20240102,133000,715434180,15170,15150,15170,15150,268
20240102,132900,711373420,15150,15150,15180,15150,948
20240102,132800,696988800,15150,15160,15180,15140,403
20240102,132700,690878550,15150,15140,15160,15140,403
20240102,132600,684773150,15150,15090,15150,15040,1460
20240102,132500,662716500,15100,15040,15100,15040,255
20240102,132400,658870050,15050,15050,15050,15050,219
20240102,132300,655574100,15100,15060,15100,15040,54
20240102,132200,654760600,15100,15110,15110,15100,12
20240102,132100,654579380,15100,15060,15110,15060,510
20240102,132000,646879510,15060,15060,15060,15030,39
20240102,131900,646292320,15030,15060,15060,15030,193
20240102,131800,643387400,15100,15100,15100,15100,27
20240102,131700,642979700,15100,15100,15100,15050,357
20240102,131600,637591500,15100,15050,15100,15050,1125
20240102,131500,620612500,15050,15050,15050,15030,211
20240102,131400,617437370,15050,15030,15050,15030,204
20240102,131300,614369090,15030,15000,15030,15000,88
20240102,131200,613047580,15030,14960,15030,14960,1452
20240102,131100,591275120,14960,14930,14960,14910,428
20240102,131000,584879720,14930,14940,14950,14930,67
20240102,130900,583879230,14940,14930,14940,14930,320
20240102,130800,579100930,14930,14930,14930,14930,361
20240102,130700,573711200,14930,14930,14930,14930,0
20240102,130600,573711200,14930,14930,14930,14930,300
20240102,130500,569232200,14930,14930,14930,14870,208
20240102,130400,566135760,14930,14910,14940,14900,3152
20240102,130300,519092940,14910,14860,14920,14860,1144
20240102,130200,502049000,14860,14820,14860,14820,1066
20240102,130100,486234410,14810,14810,14810,14810,120
20240102,130000,484457210,14820,14820,14820,14820,1
20240102,125900,484442390,14820,14740,14820,14730,2057
20240102,125800,454017090,14770,14770,14770,14770,22
20240102,125700,453692150,14770,14740,14780,14740,610
20240102,125600,444681980,14700,14700,14700,14700,0
20240102,125500,444681980,14700,14730,14730,14700,511
20240102,125400,437169920,14730,14710,14730,14710,332
20240102,125300,432284790,14690,14690,14690,14690,0
20240102,125200,432284790,14690,14690,14690,14690,0
20240102,125100,432284790,14690,14690,14700,14690,42
20240102,125000,431667760,14700,14700,14700,14700,49
20240102,124900,430947460,14700,14700,14700,14700,162
20240102,124800,428566060,14700,14690,14710,14690,405
20240102,124700,422611840,14680,14680,14680,14680,34
20240102,124600,422112720,14680,14700,14710,14680,438
20240102,124500,415674800,14690,14700,14700,14690,35
20240102,124400,415160640,14690,14690,14690,14690,1
20240102,124300,415145950,14720,14720,14720,14720,5
20240102,124200,415072350,14720,14700,14720,14700,2
20240102,124100,415042930,14710,14690,14710,14690,215
20240102,124000,411882220,14670,14670,14670,14670,79
20240102,123900,410723290,14670,14670,14670,14670,72
20240102,123800,409667050,14690,14690,14690,14690,0
20240102,123700,409667050,14690,14690,14690,14690,8
20240102,123600,409549530,14700,14700,14700,14700,0
20240102,123500,409549530,14700,14700,14700,14700,0
20240102,123400,409549530,14700,14700,14700,14700,0
20240102,123300,409549530,14700,14700,14700,14700,111
20240102,123200,407917830,14700,14670,14700,14670,294
20240102,123100,403598300,14660,14650,14660,14650,242
20240102,123000,400050780,14640,14640,14640,14640,7
20240102,122900,399948300,14630,14630,14630,14630,0
20240102,122800,399948300,14630,14630,14630,14630,0
20240102,122700,399948300,14630,14630,14630,14630,0
20240102,122600,399948300,14630,14630,14630,14630,1
20240102,122500,399933670,14630,14630,14630,14630,121
20240102,122400,398163440,14640,14640,14640,14640,1
20240102,122300,398148800,14700,14700,14700,14700,0
20240102,122200,398148800,14700,14700,14700,14700,0
20240102,122100,398148800,14700,14630,14700,14630,351
20240102,122000,393013600,14630,14640,14700,14630,439
20240102,121900,386590160,14700,14700,14700,14700,305
20240102,121800,382106660,14700,14660,14700,14660,128
20240102,121700,380228060,14660,14650,14660,14630,531
20240102,121600,372449780,14650,14650,14650,14650,0
20240102,121500,372449780,14650,14650,14650,14650,0
20240102,121400,372449780,14650,14650,14650,14650,159
20240102,121300,370120430,14660,14660,14660,14660,0
20240102,121200,370120430,14660,14630,14660,14630,205
20240102,121100,367120380,14670,14670,14670,14670,1
20240102,121000,367105710,14670,14670,14670,14670,11
20240102,120900,366944340,14670,14650,14670,14650,178
20240102,120800,364333950,14640,14590,14640,14590,506
20240102,120700,356939470,14580,14570,14580,14570,209
20240102,120600,353893450,14580,14580,14580,14580,0
20240102,120500,353893450,14580,14580,14580,14580,0
20240102,120400,353893450,14580,14570,14580,14550,133
20240102,120300,351957290,14550,14550,14550,14550,0
20240102,120200,351957290,14550,14560,14560,14550,39
20240102,120100,351389590,14570,14570,14570,14570,0
20240102,120000,351389590,14570,14570,14570,14570,1
20240102,115900,351375020,14570,14570,14570,14570,0
20240102,115800,351375020,14570,14570,14570,14570,5
20240102,115700,351302170,14580,14580,14580,14580,1
20240102,115600,351287590,14590,14600,14600,14590,245
20240102,115500,347710690,14600,14600,14610,14600,154
20240102,115400,345462110,14590,14590,14590,14590,41
20240102,115300,344863920,14590,14590,14590,14590,20
20240102,115200,344572120,14590,14590,14590,14590,130
20240102,115100,342675420,14590,14590,14590,14590,0
20240102,115000,342675420,14590,14590,14590,14590,54
20240102,114900,341887560,14580,14580,14580,14580,164
20240102,114800,339496440,14580,14550,14580,14550,4
20240102,114700,339438160,14560,14560,14560,14560,5
20240102,114600,339365360,14560,14560,14560,14560,36
20240102,114500,338841200,14550,14550,14550,14550,19
20240102,114400,338564750,14550,14550,14550,14550,0
20240102,114300,338564750,14550,14550,14550,14550,1
20240102,114200,338550200,14550,14550,14550,14550,0
20240102,114100,338550200,14550,14550,14550,14550,0
20240102,114000,338550200,14550,14550,14550,14550,0
20240102,113900,338550200,14550,14510,14550,14480,76
20240102,113800,337449120,14480,14480,14480,14480,70
20240102,113700,336435520,14480,14480,14510,14470,110
20240102,113600,334842930,14470,14470,14470,14470,5
20240102,113500,334770580,14510,14500,14510,14500,66
20240102,113400,333813100,14480,14480,14480,14480,0
20240102,113300,333813100,14480,14480,14480,14480,0
20240102,113200,333813100,14480,14480,14480,14480,0
20240102,113100,333813100,14480,14480,14480,14480,3
20240102,113000,333769660,14460,14460,14460,14460,963
20240102,112900,319844680,14460,14460,14460,14450,127
20240102,112800,318008270,14460,14460,14460,14460,0
20240102,112700,318008270,14460,14460,14460,14460,3
20240102,112600,317964890,14510,14520,14520,14510,105
20240102,112500,316440410,14520,14520,14520,14520,0
20240102,112400,316440410,14520,14520,14520,14520,0
20240102,112300,316440410,14520,14520,14520,14520,11
20240102,112200,316280690,14510,14460,14510,14460,316
20240102,112100,311702290,14460,14460,14460,14460,12
20240102,112000,311528770,14460,14460,14460,14460,8
20240102,111900,311413090,14460,14480,14480,14460,35
20240102,111800,310906590,14460,14460,14460,14460,95
20240102,111700,309532890,14460,14460,14460,14460,47
20240102,111600,308853270,14450,14430,14450,14430,20
20240102,111500,308564400,14410,14400,14410,14400,39
20240102,111400,308002570,14400,14410,14410,14400,126
20240102,111300,306187270,14410,14410,14410,14410,0
20240102,111200,306187270,14410,14410,14410,14410,11
20240102,111100,306028760,14410,14400,14410,14400,11
20240102,111000,305870290,14400,14400,14400,14400,7
20240102,110900,305769490,14400,14330,14400,14330,239
20240102,110800,302331880,14350,14330,14350,14330,163
20240102,110700,299993810,14290,14290,14290,14290,4
20240102,110600,299936650,14290,14290,14290,14290,69
20240102,110500,298950640,14290,14270,14290,14260,3
20240102,110400,298907820,14250,14260,14260,14250,64
20240102,110300,297995730,14290,14260,14290,14260,92
20240102,110200,296683060,14280,14280,14280,14280,0
20240102,110100,296683060,14280,14280,14280,14280,7
20240102,110000,296583100,14290,14290,14290,14290,1
20240102,105900,296568810,14290,14290,14290,14280,21
20240102,105800,296268890,14290,14210,14290,14210,151
20240102,105700,294123020,14290,14290,14290,14290,33
20240102,105600,293651450,14290,14290,14290,14290,1
20240102,105500,293637160,14200,14200,14200,14200,154
20240102,105400,291450360,14260,14320,14320,14200,3205
20240102,105300,245768760,14330,14330,14350,14330,133
20240102,105200,243861440,14330,14330,14330,14330,6
20240102,105100,243775460,14320,14320,14320,14320,4
20240102,105000,243718180,14360,14330,14360,14320,49
20240102,104900,243016090,14360,14300,14360,14300,22
20240102,104800,242700820,14300,14360,14360,14300,230
20240102,104700,239410010,14360,14290,14360,14290,156
20240102,104600,237180340,14290,14340,14360,14290,408
20240102,104500,231339110,14300,14300,14300,14300,11
20240102,104400,231181810,14290,14340,14340,14290,105
20240102,104300,229680260,14340,14340,14340,14340,20
20240102,104200,229393460,14340,14310,14340,14290,667
20240102,104100,219858540,14320,14380,14380,14320,1332
20240102,104000,200748360,14390,14400,14400,14390,408
20240102,103900,194876450,14400,14430,14430,14400,521
20240102,103800,187364450,14440,14440,14440,14440,158
20240102,103700,185082930,14450,14440,14450,14440,17
20240102,103600,184837300,14440,14440,14440,14440,19
20240102,103500,184562940,14420,14420,14420,14420,170
20240102,103400,182111540,14440,14410,14440,14410,310
20240102,103300,177639340,14440,14470,14470,14410,267
20240102,103200,173785390,14500,14500,14500,14500,188
20240102,103100,171059390,14480,14500,14500,14480,405
20240102,103000,165186990,14500,14500,14500,14500,0
20240102,102900,165186990,14500,14500,14500,14500,3
20240102,102800,165143490,14490,14490,14490,14490,365
20240102,102700,159854640,14470,14490,14490,14460,154
20240102,102600,157625010,14540,14550,14550,14480,1531
20240102,102500,135380660,14560,14580,14580,14560,1089
20240102,102400,119504090,14580,14620,14620,14580,683
20240102,102300,109541780,14590,14590,14590,14590,0
20240102,102200,109541780,14590,14590,14590,14590,0
20240102,102100,109541780,14590,14590,14590,14590,32
20240102,102000,109074900,14590,14590,14590,14590,0
20240102,101900,109074900,14590,14590,14590,14590,3
20240102,101800,109031130,14590,14620,14620,14580,165
20240102,101700,106622550,14620,14590,14620,14590,131
20240102,101600,104707360,14600,14600,14600,14600,28
20240102,101500,104298560,14580,14580,14580,14580,0
20240102,101400,104298560,14580,14580,14580,14580,0
20240102,101300,104298560,14580,14580,14580,14580,156
20240102,101200,102024080,14580,14580,14580,14550,212
20240102,101100,98934460,14580,14580,14580,14570,41
20240102,101000,98336880,14580,14650,14650,14580,606
20240102,100900,89488090,14660,14680,14680,14660,152
20240102,100800,87257460,14670,14670,14670,14670,0
20240102,100700,87257460,14670,14810,14820,14670,645
20240102,100600,77739900,14820,14810,14820,14810,41
20240102,100500,77132680,14810,14810,14810,14810,50
20240102,100400,76392180,14810,14800,14820,14800,734
20240102,100300,65528240,14800,14700,14830,14700,122
20240102,100200,63730550,14670,14670,14670,14670,2762
20240102,100100,23212010,14670,14670,14670,14670,50
20240102,100000,22478510,14580,14530,14580,14530,1547