stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191500,33024211960,16010,16010,16010,16010,128614
20240102,191400,33024211960,16010,16010,16010,16010,0
20240102,191300,33024211960,16010,16010,16010,16010,0
20240102,191200,33024211960,16010,16010,16010,16010,0
20240102,191100,33024211960,16010,16010,16010,16010,0
20240102,191000,33024211960,16010,16010,16010,16010,0
20240102,190900,33024211960,16010,16010,16010,16010,0
20240102,190800,33024211960,16010,16010,16010,16010,0
20240102,190700,33024211960,16010,16010,16010,16010,0
20240102,190600,33024211960,16010,16010,16010,16010,0
20240102,190500,33024211960,16010,16010,16010,16010,0
20240102,190400,33024211960,16010,16010,16010,16010,0
20240102,190300,33024211960,16010,16010,16010,16010,0
20240102,190200,33024211960,16010,16010,16010,16010,0
20240102,190100,33024211960,16010,16010,16010,16010,0
20240102,190000,33024211960,16010,16010,16010,16010,0
20240102,185900,33024211960,16010,16010,16010,16010,0
20240102,185800,33024211960,16010,16010,16010,16010,0
20240102,185700,33024211960,16010,16010,16010,16010,0
20240102,185600,33024211960,16010,16010,16010,16010,0
20240102,185500,33024211960,16010,16010,16010,16010,0
20240102,185400,33024211960,16010,16010,16010,16010,0
20240102,185300,33024211960,16010,16010,16010,16010,0
20240102,185200,33024211960,16010,16010,16010,16010,0
20240102,185100,33024211960,16010,16010,16010,16010,0
20240102,185000,33024211960,16010,16010,16010,16010,0
20240102,184900,33024211960,16010,16010,16010,16010,0
20240102,184800,33024211960,16010,16010,16010,16010,0
20240102,184700,33024211960,16010,16010,16010,16010,0
20240102,184600,33024211960,16010,16010,16010,16010,0
20240102,184500,33024211960,16010,16010,16010,16010,128614
20240102,184400,33024211960,16010,16010,16010,16010,0
20240102,184300,33024211960,16010,16010,16010,16010,0
20240102,184200,33024211960,16010,16010,16010,16010,0
20240102,184100,33024211960,16010,16010,16010,16010,0
20240102,184000,33024211960,16010,16010,16010,16010,0
20240102,183900,33024211960,16010,16010,16010,16010,0
20240102,183800,33024211960,16010,16010,16010,16010,0
20240102,183700,33024211960,16010,16010,16010,16010,0
20240102,183600,33024211960,16010,16010,16010,16010,0
20240102,183500,33024211960,16010,16010,16010,16010,0
20240102,183400,33024211960,16010,16010,16010,16010,0
20240102,183300,33024211960,16010,16010,16010,16010,0
20240102,183200,33024211960,16010,16010,16010,16010,0
20240102,183100,33024211960,16010,16010,16010,16010,0
20240102,183000,33024211960,16010,16010,16010,16010,0
20240102,182900,33024211960,16010,16010,16010,16010,0
20240102,182800,33024211960,16010,16010,16010,16010,0
20240102,182700,33024211960,16010,16010,16010,16010,0
20240102,182600,33024211960,16010,16010,16010,16010,0
20240102,182500,33024211960,16010,16010,16010,16010,0
20240102,182400,33024211960,16010,16010,16010,16010,0
20240102,182300,33024211960,16010,16010,16010,16010,0
20240102,182200,33024211960,16010,16010,16010,16010,0
20240102,182100,33024211960,16010,16010,16010,16010,0
20240102,182000,33024211960,16010,16010,16010,16010,0
20240102,181900,33024211960,16010,16010,16010,16010,0
20240102,181800,33024211960,16010,16010,16010,16010,0
20240102,181700,33024211960,16010,16010,16010,16010,0
20240102,181600,33024211960,16010,16010,16010,16010,0
20240102,181500,33024211960,16010,16010,16010,16010,128614
20240102,181400,33024211960,16010,16010,16010,16010,0
20240102,181300,33024211960,16010,16010,16010,16010,0
20240102,181200,33024211960,16010,16010,16010,16010,0
20240102,181100,33024211960,16010,16010,16010,16010,0
20240102,181000,33024211960,16010,16010,16010,16010,0
20240102,180900,33024211960,16010,16010,16010,16010,0
20240102,180800,33024211960,16010,16010,16010,16010,0
20240102,180700,33024211960,16010,16010,16010,16010,0
20240102,180600,33024211960,16010,16010,16010,16010,0
20240102,180500,33024211960,16010,16010,16010,16010,0
20240102,180400,33024211960,16010,16010,16010,16010,0
20240102,180300,33024211960,16010,16010,16010,16010,0
20240102,180200,33024211960,16010,16010,16010,16010,0
20240102,180100,33024211960,16010,16010,16010,16010,0
20240102,180000,33024211960,16010,16010,16010,16010,0
20240102,175900,33024211960,16010,16010,16010,16010,0
20240102,175800,33024211960,16010,16010,16010,16010,0
20240102,175700,33024211960,16010,16010,16010,16010,0
20240102,175600,33024211960,16010,16010,16010,16010,0
20240102,175500,33024211960,16010,16010,16010,16010,0
20240102,175400,33024211960,16010,16010,16010,16010,0
20240102,175300,33024211960,16010,16010,16010,16010,0
20240102,175200,33024211960,16010,16010,16010,16010,0
20240102,175100,33024211960,16010,16010,16010,16010,0
20240102,175000,33024211960,16010,16010,16010,16010,0
20240102,174900,33024211960,16010,16010,16010,16010,0
20240102,174800,33024211960,16010,16010,16010,16010,0
20240102,174700,33024211960,16010,16010,16010,16010,0
20240102,174600,33024211960,16010,16010,16010,16010,0
20240102,174500,33024211960,16010,16010,16010,16010,128614
20240102,174400,33024211960,16010,16010,16010,16010,0
20240102,174300,33024211960,16010,16010,16010,16010,0
20240102,174200,33024211960,16010,16010,16010,16010,0
20240102,174100,33024211960,16010,16010,16010,16010,0
20240102,174000,33024211960,16010,16010,16010,16010,0
20240102,173900,33024211960,16010,16010,16010,16010,0
20240102,173800,33024211960,16010,16010,16010,16010,0
20240102,173700,33024211960,16010,16010,16010,16010,0
20240102,173600,33024211960,16010,16010,16010,16010,0
20240102,173500,33024211960,16010,16010,16010,16010,0
20240102,173400,33024211960,16010,16010,16010,16010,0
20240102,173300,33024211960,16010,16010,16010,16010,0
20240102,173200,33024211960,16010,16010,16010,16010,0
20240102,173100,33024211960,16010,16010,16010,16010,0
20240102,173000,33024211960,16010,16010,16010,16010,0
20240102,172900,33024211960,16010,16010,16010,16010,0
20240102,172800,33024211960,16010,16010,16010,16010,0
20240102,172700,33024211960,16010,16010,16010,16010,0
20240102,172600,33024211960,16010,16010,16010,16010,0
20240102,172500,33024211960,16010,16010,16010,16010,0
20240102,172400,33024211960,16010,16010,16010,16010,0
20240102,172300,33024211960,16010,16010,16010,16010,0
20240102,172200,33024211960,16010,16010,16010,16010,0
20240102,172100,33024211960,16010,16010,16010,16010,0
20240102,172000,33024211960,16010,16010,16010,16010,0
20240102,171900,33024211960,16010,16010,16010,16010,0
20240102,171800,33024211960,16010,16010,16010,16010,0
20240102,171700,33024211960,16010,16010,16010,16010,0
20240102,171600,33024211960,16010,16010,16010,16010,0
20240102,171500,33024211960,16010,16010,16010,16010,128614
20240102,171400,33024211960,16010,16010,16010,16010,0
20240102,171300,33024211960,16010,16010,16010,16010,0
20240102,171200,33024211960,16010,16010,16010,16010,0
20240102,171100,33024211960,16010,16010,16010,16010,0
20240102,171000,33024211960,16010,16010,16010,16010,0
20240102,170900,33024211960,16010,16010,16010,16010,0
20240102,170800,33024211960,16010,16010,16010,16010,0
20240102,170700,33024211960,16010,16010,16010,16010,0
20240102,170600,33024211960,16010,16010,16010,16010,0
20240102,170500,33024211960,16010,16010,16010,16010,0
20240102,170400,33024211960,16010,16010,16010,16010,0
20240102,170300,33024211960,16010,16010,16010,16010,0
20240102,170200,33024211960,16010,16010,16010,16010,0
20240102,170100,33024211960,16010,16010,16010,16010,0
20240102,170000,33024211960,16010,16010,16010,16010,0
20240102,165900,33024211960,16010,16010,16010,16010,0
20240102,165800,33024211960,16010,16010,16010,16010,0
20240102,165700,33024211960,16010,16010,16010,16010,0
20240102,165600,33024211960,16010,16010,16010,16010,0
20240102,165500,33024211960,16010,16010,16010,16010,0
20240102,165400,33024211960,16010,16010,16010,16010,0
20240102,165300,33024211960,16010,16010,16010,16010,0
20240102,165200,33024211960,16010,16010,16010,16010,0
20240102,165100,33024211960,16010,16010,16010,16010,0
20240102,165000,33024211960,16010,16010,16010,16010,0
20240102,164900,33024211960,16010,16010,16010,16010,0
20240102,164800,33024211960,16010,16010,16010,16010,0
20240102,164700,33024211960,16010,16010,16010,16010,0
20240102,164600,33024211960,16010,16010,16010,16010,0
20240102,164500,33024211960,16010,16010,16010,16010,128614
20240102,164400,33024211960,16010,16010,16010,16010,0
20240102,164300,33024211960,16010,16010,16010,16010,0
20240102,164200,33024211960,16010,16010,16010,16010,0
20240102,164100,33024211960,16010,16010,16010,16010,0
20240102,164000,33024211960,16010,16010,16010,16010,0
20240102,163900,33024211960,16010,16010,16010,16010,0
20240102,163800,33024211960,16010,16010,16010,16010,0
20240102,163700,33024211960,16010,16010,16010,16010,0
20240102,163600,33024211960,16010,16010,16010,16010,0
20240102,163500,33024211960,16010,16010,16010,16010,0
20240102,163400,33024211960,16010,16010,16010,16010,0
20240102,163300,33024211960,16010,16010,16010,16010,0
20240102,163200,33024211960,16010,16010,16010,16010,0
20240102,163100,33024211960,16010,16010,16010,16010,0
20240102,163000,33024211960,16010,16010,16010,16010,0
20240102,162900,33024211960,16010,16010,16010,16010,0
20240102,162800,33024211960,16010,16010,16010,16010,0
20240102,162700,33024211960,16010,16010,16010,16010,0
20240102,162600,33024211960,16010,16010,16010,16010,0
20240102,162500,33024211960,16010,16010,16010,16010,0
20240102,162400,33024211960,16010,16010,16010,16010,0
20240102,162300,33024211960,16010,16010,16010,16010,0
20240102,162200,33024211960,16010,16010,16010,16010,0
20240102,162100,33024211960,16010,16010,16010,16010,0
20240102,162000,33024211960,16010,16010,16010,16010,0
20240102,161900,33024211960,16010,16010,16010,16010,0
20240102,161800,33024211960,16010,16010,16010,16010,0
20240102,161700,33024211960,16010,16010,16010,16010,0
20240102,161600,33024211960,16010,16010,16010,16010,0
20240102,161500,33024211960,16010,16010,16010,16010,128614
20240102,161400,33024211960,16010,16010,16010,16010,0
20240102,161300,33024211960,16010,16010,16010,16010,0
20240102,161200,33024211960,16010,16010,16010,16010,0
20240102,161100,33024211960,16010,16010,16010,16010,0
20240102,161000,33024211960,16010,16010,16010,16010,0
20240102,160900,33024211960,16010,16010,16010,16010,0
20240102,160800,33024211960,16010,16010,16010,16010,0
20240102,160700,33024211960,16010,16010,16010,16010,0
20240102,160600,33024211960,16010,16010,16010,16010,0
20240102,160500,33024211960,16010,16010,16010,16010,0
20240102,160400,33024211960,16010,16010,16010,16010,0
20240102,160300,33024211960,16010,16010,16010,16010,0
20240102,160200,33024211960,16010,16010,16010,16010,0
20240102,160100,33024211960,16010,16010,16010,16010,0
20240102,160000,33024211960,16010,16010,16010,16010,0
20240102,155900,33024211960,16010,16010,16010,16010,0
20240102,155800,33024211960,16010,16010,16010,16010,0
20240102,155700,33024211960,16010,16010,16010,16010,0
20240102,155600,33024211960,16010,16010,16010,16010,0
20240102,155500,33024211960,16010,16010,16010,16010,0
20240102,155400,33024211960,16010,16010,16010,16010,0
20240102,155300,33024211960,16010,16010,16010,16010,0
20240102,155200,33024211960,16010,16010,16010,16010,0
20240102,155100,33024211960,16010,16010,16010,16010,0
20240102,155000,33024211960,16010,16010,16010,16010,0
20240102,154900,33024211960,16010,16010,16010,16010,0
20240102,154800,33024211960,16010,16010,16010,16010,0
20240102,154700,33024211960,16010,16010,16010,16010,0
20240102,154600,33024211960,16010,16010,16010,16010,0
20240102,154500,33024211960,16010,16010,16010,16010,128614
20240102,154400,33024211960,16010,16010,16010,16010,0
20240102,154300,33024211960,16010,16010,16010,16010,0
20240102,154200,33024211960,16010,16010,16010,16010,0
20240102,154100,33024211960,16010,16010,16010,16010,0
20240102,154000,33024211960,16010,16010,16010,16010,0
20240102,153900,33024211960,16010,16010,16010,16010,0
20240102,153800,33024211960,16010,16010,16010,16010,0
20240102,153700,33024211960,16010,16010,16010,16010,0
20240102,153600,33024211960,16010,16010,16010,16010,0
20240102,153500,33024211960,16010,16010,16010,16010,0
20240102,153400,33024211960,16010,16010,16010,16010,0
20240102,153300,33024211960,16010,16010,16010,16010,0
20240102,153200,33024211960,16010,16010,16010,16010,0
20240102,153100,33024211960,16010,16010,16010,16010,0
20240102,153000,33024211960,16010,16010,16010,16010,128614
20240102,152900,30965101820,15990,15990,15990,15990,0
20240102,152800,30965101820,15990,15990,15990,15990,0
20240102,152700,30965101820,15990,15990,15990,15990,0
20240102,152600,30965101820,15990,15990,15990,15990,0
20240102,152500,30965101820,15990,15990,15990,15990,0
20240102,152400,30965101820,15990,15990,15990,15990,0
20240102,152300,30965101820,15990,15990,15990,15990,0
20240102,152200,30965101820,15990,15990,15990,15990,0
20240102,152100,30965101820,15990,15990,15990,15990,0
20240102,152000,30965101820,15990,15990,15990,15990,0
20240102,151900,30965101820,15990,15990,15990,15970,7543
20240102,151800,30844562310,15980,15970,15980,15970,5666
20240102,151700,30754033320,15980,15970,15990,15970,11628
20240102,151600,30568229820,15970,15970,15970,15960,6658
20240102,151500,30461913530,15970,15970,15980,15960,9368
20240102,151400,30312340240,15970,15970,15980,15970,3950
20240102,151300,30249252080,15970,15980,15980,15970,2090
20240102,151200,30215868590,15980,15980,15990,15970,5515
20240102,151100,30127757440,15980,15980,15990,15980,3231
20240102,151000,30076116820,15980,15980,15990,15970,6487
20240102,150900,29972449890,15990,15990,15990,15980,6266
20240102,150800,29872314540,15990,15980,15990,15980,5875
20240102,150700,29778421430,15980,15990,15990,15980,3158
20240102,150600,29727940600,15990,15980,16000,15980,8115
20240102,150500,29598188580,15980,15990,16000,15980,13938
20240102,150400,29375311500,15990,15990,16000,15990,6204
20240102,150300,29276107320,15990,15990,16000,15990,9767
20240102,150200,29119862890,16000,15990,16000,15990,8554
20240102,150100,28983083560,15990,15990,16000,15990,4275
20240102,150000,28914721940,16000,16000,16000,15990,4095
20240102,145900,28849209270,16000,15990,16000,15990,2632
20240102,145800,28807112400,16000,16000,16000,15990,1883
20240102,145700,28776990420,16000,15990,16000,15990,2684
20240102,145600,28734069140,15990,16000,16000,15980,9482
20240102,145500,28582439020,15990,16010,16010,15990,11788
20240102,145400,28393816070,16010,16010,16020,16000,3590
20240102,145300,28336341420,16010,16020,16030,16010,7739
20240102,145200,28212428350,16020,16030,16030,16010,9465
20240102,145100,28060782960,16030,16030,16040,16020,9456
20240102,145000,27909198250,16030,16020,16030,16010,9755
20240102,144900,27752896680,16010,16010,16020,16010,6949
20240102,144800,27641616760,16010,16020,16020,16010,18633
20240102,144700,27343185340,16020,16000,16020,16000,28075
20240102,144600,26893854350,16000,16000,16000,15990,34541
20240102,144500,26341214660,16000,16000,16000,15990,4044
20240102,144400,26276538350,15990,16000,16000,15990,9065
20240102,144300,26131520990,16000,15970,16000,15970,22914
20240102,144200,25765203150,15970,15970,15980,15970,4920
20240102,144100,25686628260,15980,15960,15980,15960,9619
20240102,144000,25533029130,15970,15960,15970,15950,10509
20240102,143900,25365309240,15960,15970,15970,15960,6024
20240102,143800,25269142620,15960,15970,15980,15960,4686
20240102,143700,25194309260,15980,15980,15990,15970,10955
20240102,143600,25019307920,15980,16000,16000,15980,23110
20240102,143500,24649820390,16000,16000,16000,15990,6920
20240102,143400,24539137030,15990,15990,16000,15990,12327
20240102,143300,24341995280,15980,15980,15990,15980,21251
20240102,143200,24002328460,15980,15980,15990,15980,9294
20240102,143100,23853761560,15980,15980,15990,15970,18415
20240102,143000,23559495380,15980,15980,15980,15970,3517
20240102,142900,23503301730,15970,15970,15970,15960,13452
20240102,142800,23288495400,15970,15950,15970,15940,16233
20240102,142700,23029479650,15950,15930,15950,15930,12348
20240102,142600,22832655060,15930,15930,15940,15930,3858
20240102,142500,22771181480,15940,15940,15940,15930,6488
20240102,142400,22667818130,15930,15930,15940,15930,3849
20240102,142300,22606475230,15930,15910,15940,15900,21867
20240102,142200,22258399330,15910,15910,15910,15900,3824
20240102,142100,22197573880,15900,15910,15910,15900,3993
20240102,142000,22134048430,15910,15890,15910,15890,13420
20240102,141900,21920658860,15900,15890,15900,15880,8143
20240102,141800,21791256660,15890,15890,15890,15870,8757
20240102,141700,21652164790,15890,15890,15900,15880,20021
20240102,141600,21334022530,15890,15870,15890,15870,9696
20240102,141500,21180005780,15880,15870,15880,15870,2369
20240102,141400,21142390770,15880,15870,15880,15860,7711
20240102,141300,21020017330,15860,15860,15870,15850,7192
20240102,141200,20905961960,15860,15840,15860,15840,9854
20240102,141100,20749777640,15850,15840,15850,15830,8473
20240102,141000,20615564260,15830,15840,15840,15830,1958
20240102,140900,20584561420,15840,15840,15840,15830,7348
20240102,140800,20468220500,15840,15830,15840,15830,802
20240102,140700,20455519960,15830,15820,15840,15820,8174
20240102,140600,20326123790,15830,15820,15830,15820,6217
20240102,140500,20227756160,15820,15820,15820,15810,1721
20240102,140400,20200531520,15810,15820,15820,15810,1434
20240102,140300,20177847780,15810,15810,15820,15810,3834
20240102,140200,20117212870,15810,15810,15820,15800,5492
20240102,140100,20030389870,15810,15800,15810,15790,9355
20240102,140000,19882582780,15800,15780,15800,15770,18599
20240102,135900,19588960210,15780,15770,15780,15760,13608
20240102,135800,19374401720,15770,15770,15770,15760,4753
20240102,135700,19299456510,15760,15770,15770,15760,3088
20240102,135600,19250766410,15770,15760,15770,15760,859
20240102,135500,19237227440,15760,15770,15770,15760,3326
20240102,135400,19184807510,15760,15760,15770,15760,354
20240102,135300,19179228110,15770,15760,15770,15760,2480
20240102,135200,19140131260,15760,15770,15770,15760,1114
20240102,135100,19122573820,15760,15760,15770,15760,1022
20240102,135000,19106466060,15770,15770,15770,15760,4046
20240102,134900,19042699860,15760,15760,15770,15760,382
20240102,134800,19036678970,15760,15760,15770,15760,5764
20240102,134700,18945837650,15770,15770,15770,15760,2037
20240102,134600,18913729920,15760,15760,15770,15760,11520
20240102,134500,18732170830,15760,15770,15770,15760,402
20240102,134400,18725834820,15770,15770,15770,15760,3151
20240102,134300,18676152640,15760,15780,15780,15760,8903
20240102,134200,18535745480,15780,15780,15780,15770,2303
20240102,134100,18499408560,15780,15780,15780,15770,245
20240102,134000,18495543490,15770,15780,15780,15770,881
20240102,133900,18481645180,15780,15780,15790,15770,2127
20240102,133800,18448086070,15790,15780,15790,15770,1125
20240102,133700,18430331750,15780,15780,15790,15770,6983
20240102,133600,18320178410,15780,15800,15800,15780,2388
20240102,133500,18282467450,15790,15790,15800,15790,1854
20240102,133400,18253185170,15790,15800,15800,15790,615
20240102,133300,18243470570,15790,15800,15800,15790,3588
20240102,133200,18186787400,15800,15790,15800,15790,566
20240102,133100,18177848200,15790,15790,15800,15790,1502
20240102,133000,18154127920,15790,15780,15800,15780,10875
20240102,132900,17982410460,15780,15780,15790,15780,1716
20240102,132800,17955328980,15780,15770,15790,15770,1859
20240102,132700,17925990980,15770,15790,15790,15770,5866
20240102,132600,17833442230,15780,15780,15790,15770,1011
20240102,132500,17817489100,15770,15780,15780,15770,1916
20240102,132400,17787257650,15780,15780,15790,15770,2044
20240102,132300,17755004150,15770,15780,15780,15770,1861
20240102,132200,17725638240,15780,15790,15790,15780,4515
20240102,132100,17654369660,15780,15780,15790,15770,2631
20240102,132000,17612855530,15780,15790,15790,15780,3182
20240102,131900,17562638840,15790,15790,15790,15780,2050
20240102,131800,17530271480,15790,15770,15790,15770,2869
20240102,131700,17485001900,15770,15760,15770,15760,3011
20240102,131600,17437520590,15760,15760,15770,15750,4444
20240102,131500,17367483920,15760,15760,15760,15750,706
20240102,131400,17356360030,15760,15750,15760,15750,502
20240102,131300,17348451520,15750,15760,15760,15750,1033
20240102,131200,17332171470,15760,15750,15760,15750,4034
20240102,131100,17268596100,15760,15760,15760,15750,653
20240102,131000,17258305330,15750,15760,15760,15750,968
20240102,130900,17243057110,15760,15750,15760,15750,2040
20240102,130800,17210908210,15750,15750,15760,15750,370
20240102,130700,17205079230,15750,15750,15760,15750,2570
20240102,130600,17164582090,15750,15760,15760,15750,2097
20240102,130500,17131553010,15760,15750,15760,15750,1375
20240102,130400,17109892910,15740,15750,15750,15740,3644
20240102,130300,17052520220,15750,15750,15750,15740,1519
20240102,130200,17028598480,15750,15750,15750,15740,439
20240102,130100,17021684680,15740,15740,15750,15740,1876
20240102,130000,16992138550,15740,15750,15760,15740,1738
20240102,125900,16964776880,15750,15750,15760,15750,1328
20240102,125800,16943859730,15750,15740,15760,15740,1705
20240102,125700,16917000340,15750,15750,15760,15740,950
20240102,125600,16902034580,15760,15740,15760,15730,4089
20240102,125500,16837657010,15740,15740,15740,15730,4701
20240102,125400,16763676130,15740,15740,15740,15730,613
20240102,125300,16754028020,15740,15740,15740,15730,566
20240102,125200,16745122790,15740,15740,15750,15730,9618
20240102,125100,16593824270,15740,15740,15750,15730,1780
20240102,125000,16565806960,15740,15750,15750,15730,6759
20240102,124900,16459424630,15740,15750,15750,15740,1239
20240102,124800,16439914470,15740,15740,15750,15740,707
20240102,124700,16428783410,15740,15740,15750,15740,1652
20240102,124600,16402778200,15740,15750,15750,15740,916
20240102,124500,16388352210,15740,15760,15760,15740,813
20240102,124400,16375547480,15760,15760,15760,15740,6541
20240102,124300,16272539650,15750,15740,15760,15740,1651
20240102,124200,16246535220,15750,15750,15750,15740,2939
20240102,124100,16200265530,15750,15750,15750,15740,2454
20240102,124000,16161636020,15750,15740,15750,15740,1762
20240102,123900,16133889420,15750,15750,15750,15740,7755
20240102,123800,16011820420,15750,15740,15750,15740,865
20240102,123700,15998201250,15740,15740,15750,15730,1487
20240102,123600,15974794220,15740,15740,15740,15730,1147
20240102,123500,15956740490,15750,15730,15750,15730,2349
20240102,123400,15919767430,15740,15740,15740,15730,1554
20240102,123300,15895307750,15740,15740,15740,15730,2777
20240102,123200,15851611520,15730,15740,15740,15730,428
20240102,123100,15844876590,15740,15730,15740,15730,1484
20240102,123000,15821530410,15740,15740,15740,15730,639
20240102,122900,15811476190,15730,15730,15740,15730,5527
20240102,122800,15724510720,15740,15730,15740,15720,16540
20240102,122700,15464370130,15730,15730,15730,15720,3201
20240102,122600,15414035880,15720,15720,15730,15720,1312
20240102,122500,15393409550,15720,15730,15730,15720,2242
20240102,122400,15358157300,15720,15740,15740,15720,9662
20240102,122300,15206173300,15730,15760,15760,15730,14638
20240102,122200,14975792990,15740,15760,15760,15740,27646
20240102,122100,14540364970,15760,15760,15760,15750,30181
20240102,122000,14064799620,15770,15760,15770,15760,558
20240102,121900,14056003200,15760,15770,15770,15760,2194
20240102,121800,14021420670,15770,15770,15770,15760,330
20240102,121700,14016217300,15770,15770,15770,15760,2236
20240102,121600,13980968430,15770,15770,15780,15760,7549
20240102,121500,13861872200,15770,15780,15780,15770,7944
20240102,121400,13736593400,15780,15770,15780,15770,2497
20240102,121300,13697204820,15780,15780,15780,15770,2586
20240102,121200,13656405060,15780,15780,15780,15770,2991
20240102,121100,13609207350,15780,15770,15780,15770,2946
20240102,121000,13562722920,15770,15770,15780,15770,2517
20240102,120900,13523013790,15780,15780,15780,15770,487
20240102,120800,13515329210,15780,15770,15780,15770,1058
20240102,120700,13498639440,15770,15770,15780,15770,1597
20240102,120600,13473454170,15770,15780,15790,15770,6418
20240102,120500,13372225180,15770,15780,15790,15770,2893
20240102,120400,13326578080,15780,15780,15780,15770,720
20240102,120300,13315219150,15770,15780,15780,15770,1894
20240102,120200,13285333530,15780,15770,15780,15770,4911
20240102,120100,13207870410,15770,15780,15780,15770,683
20240102,120000,13197096120,15770,15770,15780,15770,3659
20240102,115900,13139368900,15770,15780,15780,15770,2376
20240102,115800,13101897610,15780,15770,15780,15770,1460
20240102,115700,13078873090,15770,15770,15780,15770,3308
20240102,115600,13026704370,15780,15770,15780,15770,1327
20240102,115500,13005776860,15770,15780,15780,15770,4277
20240102,115400,12938324840,15770,15790,15790,15770,3138
20240102,115300,12888805740,15780,15780,15790,15780,2541
20240102,115200,12848702120,15780,15780,15790,15780,2392
20240102,115100,12810955520,15790,15790,15790,15780,825
20240102,115000,12797931840,15790,15780,15800,15780,1235
20240102,114900,12778437820,15790,15790,15790,15780,2467
20240102,114800,12739489930,15790,15790,15800,15780,5167
20240102,114700,12657895670,15790,15770,15800,15770,4773
20240102,114600,12582563310,15780,15780,15780,15770,2030
20240102,114500,12550538920,15770,15770,15780,15770,1400
20240102,114400,12528457120,15780,15780,15780,15770,532
20240102,114300,12520064110,15770,15770,15780,15770,644
20240102,114200,12509908110,15770,15780,15780,15770,3266
20240102,114100,12458403200,15770,15770,15780,15770,1422
20240102,114000,12435978090,15770,15780,15780,15770,10400
20240102,113900,12271968810,15780,15780,15780,15770,269
20240102,113800,12267724580,15770,15780,15780,15770,1799
20240102,113700,12239338620,15780,15780,15780,15770,2643
20240102,113600,12197634180,15780,15770,15780,15770,4191
20240102,113500,12131519030,15780,15790,15790,15770,3158
20240102,113400,12081685470,15790,15790,15790,15780,2965
20240102,113300,12034893940,15790,15780,15790,15780,4684
20240102,113200,11960936870,15790,15790,15790,15780,1521
20240102,113100,11936920610,15780,15790,15790,15780,3202
20240102,113000,11886384650,15790,15790,15800,15780,3061
20240102,112900,11838064160,15790,15790,15790,15780,1179
20240102,112800,11819449240,15780,15780,15790,15770,3119
20240102,112700,11770240470,15780,15780,15780,15770,2940
20240102,112600,11723861010,15770,15780,15780,15760,8653
20240102,112500,11587452410,15770,15790,15790,15770,888
20240102,112400,11573442180,15790,15790,15800,15790,2395
20240102,112300,11535622520,15790,15790,15800,15770,4628
20240102,112200,11462581250,15790,15770,15800,15770,3086
20240102,112100,11413855920,15780,15770,15780,15760,6463
20240102,112000,11311934550,15770,15770,15770,15760,4558
20240102,111900,11240088830,15760,15770,15780,15760,4898
20240102,111800,11162847910,15780,15790,15790,15770,13372
20240102,111700,10951962020,15780,15780,15800,15770,3301
20240102,111600,10899861410,15780,15790,15790,15770,14947
20240102,111500,10663957540,15780,15780,15790,15770,5196
20240102,111400,10581968210,15780,15780,15780,15770,2296
20240102,111300,10545745830,15770,15770,15780,15770,2260
20240102,111200,10510094310,15780,15780,15790,15770,2325
20240102,111100,10473407780,15780,15790,15790,15780,1611
20240102,111000,10447986000,15790,15790,15790,15780,4667
20240102,110900,10374335210,15790,15790,15800,15780,2541
20240102,110800,10334213220,15790,15800,15800,15790,4879
20240102,110700,10257145570,15810,15810,15810,15800,1637
20240102,110600,10231274400,15800,15810,15810,15800,975
20240102,110500,10215863850,15810,15780,15820,15780,17509
20240102,110400,9939347940,15780,15790,15790,15780,3348
20240102,110300,9886515240,15790,15780,15790,15780,945
20240102,110200,9871600540,15780,15780,15790,15780,4116
20240102,110100,9806647650,15790,15780,15790,15780,1992
20240102,110000,9775211330,15790,15790,15790,15780,3553
20240102,105900,9719139790,15790,15790,15790,15780,5467
20240102,105800,9632862310,15780,15790,15790,15780,2471
20240102,105700,9593863260,15790,15780,15790,15780,3830
20240102,105600,9533414370,15780,15780,15790,15780,1433
20240102,105500,9510796240,15790,15790,15790,15780,3135
20240102,105400,9461322230,15780,15790,15790,15780,3474
20240102,105300,9406489890,15790,15790,15790,15780,3293
20240102,105200,9354523050,15790,15790,15800,15780,2492
20240102,105100,9315171740,15790,15790,15800,15790,4065
20240102,105000,9250978560,15790,15800,15800,15780,4474
20240102,104900,9180332010,15800,15800,15800,15790,4936
20240102,104800,9102365540,15800,15810,15820,15790,9625
20240102,104700,8950268050,15820,15810,15820,15810,2483
20240102,104600,8911004810,15820,15820,15820,15800,3265
20240102,104500,8859394820,15820,15800,15820,15800,6499
20240102,104400,8756660510,15810,15800,15810,15800,1586
20240102,104300,8731593050,15800,15810,15820,15800,3421
20240102,104200,8677507350,15810,15820,15820,15810,3677
20240102,104100,8619363840,15810,15830,15830,15810,5855
20240102,104000,8526734140,15830,15820,15840,15820,4919
20240102,103900,8448878680,15830,15840,15840,15820,4532
20240102,103800,8377158420,15840,15830,15840,15820,8921
20240102,103700,8235926460,15830,15840,15840,15820,12033
20240102,103600,8045380520,15840,15840,15840,15810,10722
20240102,103500,7875754210,15830,15860,15860,15830,5967
20240102,103400,7781223570,15860,15840,15870,15840,15613
20240102,103300,7533687050,15840,15830,15840,15810,12538
20240102,103200,7335281880,15830,15810,15830,15800,16141
20240102,103100,7080017830,15810,15810,15820,15810,8144
20240102,103000,6951258760,15810,15770,15810,15760,20728
20240102,102900,6624116950,15770,15770,15770,15760,8561
20240102,102800,6489184520,15770,15750,15770,15750,10467
20240102,102700,6324229080,15760,15770,15770,15750,6890
20240102,102600,6215674780,15770,15760,15780,15760,16865
20240102,102500,5949817900,15760,15780,15780,15760,11553
20240102,102400,5767691510,15780,15780,15790,15770,19073
20240102,102300,5466744800,15790,15800,15800,15790,7438
20240102,102200,5349294900,15800,15790,15800,15780,7811
20240102,102100,5225943560,15790,15790,15800,15780,4830
20240102,102000,5149669600,15790,15800,15810,15780,11960
20240102,101900,4960833560,15800,15820,15820,15800,18496
20240102,101800,4668538610,15820,15810,15820,15800,6424
20240102,101700,4566974200,15810,15800,15820,15800,5339
20240102,101600,4482581600,15810,15810,15830,15800,9460
20240102,101500,4332985680,15820,15810,15820,15810,5792
20240102,101400,4241379260,15820,15800,15820,15800,5142
20240102,101300,4160106970,15810,15820,15820,15790,13408
20240102,101200,3948211970,15820,15820,15830,15810,9385
20240102,101100,3799759410,15810,15810,15820,15800,14710
20240102,101000,3567215220,15810,15810,15820,15790,28278
20240102,100900,3120276170,15810,15850,15860,15810,19699
20240102,100800,2808406050,15860,15850,15860,15840,9050
20240102,100700,2664969850,15860,15870,15890,15860,12255
20240102,100600,2470396620,15880,15860,15890,15860,10241
20240102,100500,2307850460,15870,15870,15870,15850,8932
20240102,100400,2166171670,15870,15870,15900,15860,15179
20240102,100300,1925141280,15860,15820,15890,15810,12990
20240102,100200,1719338260,15820,15840,15840,15800,20358
20240102,100100,1397323860,15840,15860,15860,15830,14103
20240102,100000,1173828540,15860,15900,15910,15850,71781