stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,191700,34062625120,15600,15600,15600,15600,92688
20240103,191600,34062625120,15600,15600,15600,15600,0
20240103,191500,34062625120,15600,15600,15600,15600,0
20240103,191400,34062625120,15600,15600,15600,15600,0
20240103,191300,34062625120,15600,15600,15600,15600,0
20240103,191200,34062625120,15600,15600,15600,15600,0
20240103,191100,34062625120,15600,15600,15600,15600,0
20240103,191000,34062625120,15600,15600,15600,15600,0
20240103,190900,34062625120,15600,15600,15600,15600,0
20240103,190800,34062625120,15600,15600,15600,15600,0
20240103,190700,34062625120,15600,15600,15600,15600,0
20240103,190600,34062625120,15600,15600,15600,15600,0
20240103,190500,34062625120,15600,15600,15600,15600,0
20240103,190400,34062625120,15600,15600,15600,15600,0
20240103,190300,34062625120,15600,15600,15600,15600,0
20240103,190200,34062625120,15600,15600,15600,15600,0
20240103,190100,34062625120,15600,15600,15600,15600,0
20240103,190000,34062625120,15600,15600,15600,15600,0
20240103,185900,34062625120,15600,15600,15600,15600,0
20240103,185800,34062625120,15600,15600,15600,15600,0
20240103,185700,34062625120,15600,15600,15600,15600,0
20240103,185600,34062625120,15600,15600,15600,15600,0
20240103,185500,34062625120,15600,15600,15600,15600,0
20240103,185400,34062625120,15600,15600,15600,15600,0
20240103,185300,34062625120,15600,15600,15600,15600,0
20240103,185200,34062625120,15600,15600,15600,15600,0
20240103,185100,34062625120,15600,15600,15600,15600,0
20240103,185000,34062625120,15600,15600,15600,15600,0
20240103,184900,34062625120,15600,15600,15600,15600,0
20240103,184800,34062625120,15600,15600,15600,15600,0
20240103,184700,34062625120,15600,15600,15600,15600,92688
20240103,184600,34062625120,15600,15600,15600,15600,0
20240103,184500,34062625120,15600,15600,15600,15600,0
20240103,184400,34062625120,15600,15600,15600,15600,0
20240103,184300,34062625120,15600,15600,15600,15600,0
20240103,184200,34062625120,15600,15600,15600,15600,0
20240103,184100,34062625120,15600,15600,15600,15600,0
20240103,184000,34062625120,15600,15600,15600,15600,0
20240103,183900,34062625120,15600,15600,15600,15600,0
20240103,183800,34062625120,15600,15600,15600,15600,0
20240103,183700,34062625120,15600,15600,15600,15600,0
20240103,183600,34062625120,15600,15600,15600,15600,0
20240103,183500,34062625120,15600,15600,15600,15600,0
20240103,183400,34062625120,15600,15600,15600,15600,0
20240103,183300,34062625120,15600,15600,15600,15600,0
20240103,183200,34062625120,15600,15600,15600,15600,0
20240103,183100,34062625120,15600,15600,15600,15600,0
20240103,183000,34062625120,15600,15600,15600,15600,0
20240103,182900,34062625120,15600,15600,15600,15600,0
20240103,182800,34062625120,15600,15600,15600,15600,0
20240103,182700,34062625120,15600,15600,15600,15600,0
20240103,182600,34062625120,15600,15600,15600,15600,0
20240103,182500,34062625120,15600,15600,15600,15600,0
20240103,182400,34062625120,15600,15600,15600,15600,0
20240103,182300,34062625120,15600,15600,15600,15600,0
20240103,182200,34062625120,15600,15600,15600,15600,0
20240103,182100,34062625120,15600,15600,15600,15600,0
20240103,182000,34062625120,15600,15600,15600,15600,0
20240103,181900,34062625120,15600,15600,15600,15600,0
20240103,181800,34062625120,15600,15600,15600,15600,0
20240103,181700,34062625120,15600,15600,15600,15600,92688
20240103,181600,34062625120,15600,15600,15600,15600,0
20240103,181500,34062625120,15600,15600,15600,15600,0
20240103,181400,34062625120,15600,15600,15600,15600,0
20240103,181300,34062625120,15600,15600,15600,15600,0
20240103,181200,34062625120,15600,15600,15600,15600,0
20240103,181100,34062625120,15600,15600,15600,15600,0
20240103,181000,34062625120,15600,15600,15600,15600,0
20240103,180900,34062625120,15600,15600,15600,15600,0
20240103,180800,34062625120,15600,15600,15600,15600,0
20240103,180700,34062625120,15600,15600,15600,15600,0
20240103,180600,34062625120,15600,15600,15600,15600,0
20240103,180500,34062625120,15600,15600,15600,15600,0
20240103,180400,34062625120,15600,15600,15600,15600,0
20240103,180300,34062625120,15600,15600,15600,15600,0
20240103,180200,34062625120,15600,15600,15600,15600,0
20240103,180100,34062625120,15600,15600,15600,15600,0
20240103,180000,34062625120,15600,15600,15600,15600,0
20240103,175900,34062625120,15600,15600,15600,15600,0
20240103,175800,34062625120,15600,15600,15600,15600,0
20240103,175700,34062625120,15600,15600,15600,15600,0
20240103,175600,34062625120,15600,15600,15600,15600,0
20240103,175500,34062625120,15600,15600,15600,15600,0
20240103,175400,34062625120,15600,15600,15600,15600,0
20240103,175300,34062625120,15600,15600,15600,15600,0
20240103,175200,34062625120,15600,15600,15600,15600,0
20240103,175100,34062625120,15600,15600,15600,15600,0
20240103,175000,34062625120,15600,15600,15600,15600,0
20240103,174900,34062625120,15600,15600,15600,15600,0
20240103,174800,34062625120,15600,15600,15600,15600,0
20240103,174700,34062625120,15600,15600,15600,15600,92688
20240103,174600,34062625120,15600,15600,15600,15600,0
20240103,174500,34062625120,15600,15600,15600,15600,0
20240103,174400,34062625120,15600,15600,15600,15600,0
20240103,174300,34062625120,15600,15600,15600,15600,0
20240103,174200,34062625120,15600,15600,15600,15600,0
20240103,174100,34062625120,15600,15600,15600,15600,0
20240103,174000,34062625120,15600,15600,15600,15600,0
20240103,173900,34062625120,15600,15600,15600,15600,0
20240103,173800,34062625120,15600,15600,15600,15600,0
20240103,173700,34062625120,15600,15600,15600,15600,0
20240103,173600,34062625120,15600,15600,15600,15600,0
20240103,173500,34062625120,15600,15600,15600,15600,0
20240103,173400,34062625120,15600,15600,15600,15600,0
20240103,173300,34062625120,15600,15600,15600,15600,0
20240103,173200,34062625120,15600,15600,15600,15600,0
20240103,173100,34062625120,15600,15600,15600,15600,0
20240103,173000,34062625120,15600,15600,15600,15600,0
20240103,172900,34062625120,15600,15600,15600,15600,0
20240103,172800,34062625120,15600,15600,15600,15600,0
20240103,172700,34062625120,15600,15600,15600,15600,0
20240103,172600,34062625120,15600,15600,15600,15600,0
20240103,172500,34062625120,15600,15600,15600,15600,0
20240103,172400,34062625120,15600,15600,15600,15600,0
20240103,172300,34062625120,15600,15600,15600,15600,0
20240103,172200,34062625120,15600,15600,15600,15600,0
20240103,172100,34062625120,15600,15600,15600,15600,0
20240103,172000,34062625120,15600,15600,15600,15600,0
20240103,171900,34062625120,15600,15600,15600,15600,0
20240103,171800,34062625120,15600,15600,15600,15600,0
20240103,171700,34062625120,15600,15600,15600,15600,92688
20240103,171600,34062625120,15600,15600,15600,15600,0
20240103,171500,34062625120,15600,15600,15600,15600,0
20240103,171400,34062625120,15600,15600,15600,15600,0
20240103,171300,34062625120,15600,15600,15600,15600,0
20240103,171200,34062625120,15600,15600,15600,15600,0
20240103,171100,34062625120,15600,15600,15600,15600,0
20240103,171000,34062625120,15600,15600,15600,15600,0
20240103,170900,34062625120,15600,15600,15600,15600,0
20240103,170800,34062625120,15600,15600,15600,15600,0
20240103,170700,34062625120,15600,15600,15600,15600,0
20240103,170600,34062625120,15600,15600,15600,15600,0
20240103,170500,34062625120,15600,15600,15600,15600,0
20240103,170400,34062625120,15600,15600,15600,15600,0
20240103,170300,34062625120,15600,15600,15600,15600,0
20240103,170200,34062625120,15600,15600,15600,15600,0
20240103,170100,34062625120,15600,15600,15600,15600,0
20240103,170000,34062625120,15600,15600,15600,15600,0
20240103,165900,34062625120,15600,15600,15600,15600,0
20240103,165800,34062625120,15600,15600,15600,15600,0
20240103,165700,34062625120,15600,15600,15600,15600,0
20240103,165600,34062625120,15600,15600,15600,15600,0
20240103,165500,34062625120,15600,15600,15600,15600,0
20240103,165400,34062625120,15600,15600,15600,15600,0
20240103,165300,34062625120,15600,15600,15600,15600,0
20240103,165200,34062625120,15600,15600,15600,15600,0
20240103,165100,34062625120,15600,15600,15600,15600,0
20240103,165000,34062625120,15600,15600,15600,15600,0
20240103,164900,34062625120,15600,15600,15600,15600,0
20240103,164800,34062625120,15600,15600,15600,15600,0
20240103,164700,34062625120,15600,15600,15600,15600,92688
20240103,164600,34062625120,15600,15600,15600,15600,0
20240103,164500,34062625120,15600,15600,15600,15600,0
20240103,164400,34062625120,15600,15600,15600,15600,0
20240103,164300,34062625120,15600,15600,15600,15600,0
20240103,164200,34062625120,15600,15600,15600,15600,0
20240103,164100,34062625120,15600,15600,15600,15600,0
20240103,164000,34062625120,15600,15600,15600,15600,0
20240103,163900,34062625120,15600,15600,15600,15600,0
20240103,163800,34062625120,15600,15600,15600,15600,0
20240103,163700,34062625120,15600,15600,15600,15600,0
20240103,163600,34062625120,15600,15600,15600,15600,0
20240103,163500,34062625120,15600,15600,15600,15600,0
20240103,163400,34062625120,15600,15600,15600,15600,0
20240103,163300,34062625120,15600,15600,15600,15600,0
20240103,163200,34062625120,15600,15600,15600,15600,0
20240103,163100,34062625120,15600,15600,15600,15600,0
20240103,163000,34062625120,15600,15600,15600,15600,0
20240103,162900,34062625120,15600,15600,15600,15600,0
20240103,162800,34062625120,15600,15600,15600,15600,0
20240103,162700,34062625120,15600,15600,15600,15600,0
20240103,162600,34062625120,15600,15600,15600,15600,0
20240103,162500,34062625120,15600,15600,15600,15600,0
20240103,162400,34062625120,15600,15600,15600,15600,0
20240103,162300,34062625120,15600,15600,15600,15600,0
20240103,162200,34062625120,15600,15600,15600,15600,0
20240103,162100,34062625120,15600,15600,15600,15600,0
20240103,162000,34062625120,15600,15600,15600,15600,0
20240103,161900,34062625120,15600,15600,15600,15600,0
20240103,161800,34062625120,15600,15600,15600,15600,0
20240103,161700,34062625120,15600,15600,15600,15600,92688
20240103,161600,34062625120,15600,15600,15600,15600,0
20240103,161500,34062625120,15600,15600,15600,15600,0
20240103,161400,34062625120,15600,15600,15600,15600,0
20240103,161300,34062625120,15600,15600,15600,15600,0
20240103,161200,34062625120,15600,15600,15600,15600,0
20240103,161100,34062625120,15600,15600,15600,15600,0
20240103,161000,34062625120,15600,15600,15600,15600,0
20240103,160900,34062625120,15600,15600,15600,15600,0
20240103,160800,34062625120,15600,15600,15600,15600,0
20240103,160700,34062625120,15600,15600,15600,15600,0
20240103,160600,34062625120,15600,15600,15600,15600,0
20240103,160500,34062625120,15600,15600,15600,15600,0
20240103,160400,34062625120,15600,15600,15600,15600,0
20240103,160300,34062625120,15600,15600,15600,15600,0
20240103,160200,34062625120,15600,15600,15600,15600,0
20240103,160100,34062625120,15600,15600,15600,15600,0
20240103,160000,34062625120,15600,15600,15600,15600,0
20240103,155900,34062625120,15600,15600,15600,15600,0
20240103,155800,34062625120,15600,15600,15600,15600,0
20240103,155700,34062625120,15600,15600,15600,15600,0
20240103,155600,34062625120,15600,15600,15600,15600,0
20240103,155500,34062625120,15600,15600,15600,15600,0
20240103,155400,34062625120,15600,15600,15600,15600,0
20240103,155300,34062625120,15600,15600,15600,15600,0
20240103,155200,34062625120,15600,15600,15600,15600,0
20240103,155100,34062625120,15600,15600,15600,15600,0
20240103,155000,34062625120,15600,15600,15600,15600,0
20240103,154900,34062625120,15600,15600,15600,15600,0
20240103,154800,34062625120,15600,15600,15600,15600,0
20240103,154700,34062625120,15600,15600,15600,15600,92688
20240103,154600,34062625120,15600,15600,15600,15600,0
20240103,154500,34062625120,15600,15600,15600,15600,0
20240103,154400,34062625120,15600,15600,15600,15600,0
20240103,154300,34062625120,15600,15600,15600,15600,0
20240103,154200,34062625120,15600,15600,15600,15600,0
20240103,154100,34062625120,15600,15600,15600,15600,0
20240103,154000,34062625120,15600,15600,15600,15600,0
20240103,153900,34062625120,15600,15600,15600,15600,0
20240103,153800,34062625120,15600,15600,15600,15600,0
20240103,153700,34062625120,15600,15600,15600,15600,0
20240103,153600,34062625120,15600,15600,15600,15600,0
20240103,153500,34062625120,15600,15600,15600,15600,0
20240103,153400,34062625120,15600,15600,15600,15600,0
20240103,153300,34062625120,15600,15600,15600,15600,0
20240103,153200,34062625120,15600,15600,15600,15600,0
20240103,153100,34062625120,15600,15600,15600,15600,0
20240103,153000,34062625120,15600,15600,15600,15600,92688
20240103,152900,32616692320,15620,15620,15620,15620,0
20240103,152800,32616692320,15620,15620,15620,15620,0
20240103,152700,32616692320,15620,15620,15620,15620,0
20240103,152600,32616692320,15620,15620,15620,15620,0
20240103,152500,32616692320,15620,15620,15620,15620,0
20240103,152400,32616692320,15620,15620,15620,15620,0
20240103,152300,32616692320,15620,15620,15620,15620,0
20240103,152200,32616692320,15620,15620,15620,15620,0
20240103,152100,32616692320,15620,15620,15620,15620,0
20240103,152000,32616692320,15620,15620,15620,15620,0
20240103,151900,32616692320,15620,15630,15630,15620,7727
20240103,151800,32495969500,15620,15620,15630,15620,7034
20240103,151700,32386090950,15620,15610,15630,15610,6808
20240103,151600,32279773980,15610,15620,15620,15610,4281
20240103,151500,32212910720,15630,15630,15630,15620,9110
20240103,151400,32070585470,15620,15610,15630,15610,4265
20240103,151300,32003968110,15610,15620,15620,15610,7827
20240103,151200,31881765690,15610,15610,15620,15610,2710
20240103,151100,31839450670,15610,15610,15610,15600,9028
20240103,151000,31698529940,15610,15600,15610,15600,4580
20240103,150900,31627049740,15610,15610,15620,15600,22845
20240103,150800,31270453010,15610,15610,15620,15610,9835
20240103,150700,31116901340,15610,15620,15630,15610,26250
20240103,150600,30706942990,15620,15620,15630,15620,1446
20240103,150500,30684352910,15630,15620,15630,15620,2694
20240103,150400,30642262480,15630,15630,15640,15620,11863
20240103,150300,30456850590,15640,15650,15650,15630,8499
20240103,150200,30323947240,15650,15640,15650,15640,4814
20240103,150100,30248635540,15650,15640,15650,15630,3951
20240103,150000,30186853380,15640,15640,15650,15630,3151
20240103,145900,30137573910,15640,15640,15650,15630,5952
20240103,145800,30044486580,15640,15640,15650,15640,3416
20240103,145700,29991057970,15640,15650,15650,15640,1880
20240103,145600,29961653430,15640,15640,15650,15630,5841
20240103,145500,29870298300,15650,15640,15650,15640,995
20240103,145400,29854734240,15640,15640,15650,15640,5908
20240103,145300,29762332200,15640,15630,15640,15630,3313
20240103,145200,29710525670,15640,15640,15640,15630,8277
20240103,145100,29581129240,15630,15630,15640,15630,1322
20240103,145000,29560459580,15640,15640,15640,15630,2746
20240103,144900,29517512300,15640,15630,15640,15630,2956
20240103,144800,29471282930,15630,15640,15640,15630,1450
20240103,144700,29448607090,15640,15630,15640,15630,3093
20240103,144600,29400234290,15640,15620,15640,15620,1659
20240103,144500,29374297680,15630,15620,15630,15620,18514
20240103,144400,29085000370,15620,15620,15630,15620,1152
20240103,144300,29067003880,15630,15630,15630,15620,2686
20240103,144200,29025047490,15620,15630,15630,15620,784
20240103,144100,29012798730,15620,15630,15630,15620,1041
20240103,144000,28996534710,15630,15630,15630,15620,518
20240103,143900,28988440320,15620,15630,15630,15620,698
20240103,143800,28977535650,15630,15620,15630,15610,5522
20240103,143700,28891292130,15620,15620,15620,15610,9748
20240103,143600,28739043410,15620,15640,15640,15610,27615
20240103,143500,28307552490,15640,15630,15640,15630,1572
20240103,143400,28282975570,15640,15640,15640,15630,7734
20240103,143300,28162048780,15650,15640,15650,15640,8374
20240103,143200,28031079240,15630,15640,15640,15630,1391
20240103,143100,28009328270,15640,15640,15640,15630,1350
20240103,143000,27988222470,15640,15630,15640,15630,4105
20240103,142900,27924053700,15630,15640,15640,15630,2156
20240103,142800,27890353190,15640,15640,15640,15630,4232
20240103,142700,27824204440,15640,15630,15640,15630,1259
20240103,142600,27804514720,15640,15640,15650,15630,3854
20240103,142500,27744238960,15650,15640,15650,15640,421
20240103,142400,27737651350,15650,15630,15650,15630,4315
20240103,142300,27670165490,15640,15640,15640,15630,8841
20240103,142200,27531903490,15630,15630,15640,15630,1589
20240103,142100,27507059510,15640,15630,15640,15630,5622
20240103,142000,27419184480,15630,15640,15650,15630,6305
20240103,141900,27320574230,15650,15650,15650,15640,1794
20240103,141800,27292512180,15640,15650,15650,15640,1611
20240103,141700,27267308490,15650,15640,15650,15640,464
20240103,141600,27260048850,15640,15640,15650,15640,1416
20240103,141500,27237897060,15650,15650,15650,15640,2239
20240103,141400,27202872470,15640,15640,15650,15640,2045
20240103,141300,27170886590,15640,15650,15650,15640,2554
20240103,141200,27130941750,15640,15650,15650,15640,2815
20240103,141100,27086911920,15650,15650,15650,15640,1388
20240103,141000,27065190440,15650,15650,15650,15640,5107
20240103,140900,26985295210,15640,15650,15650,15640,2219
20240103,140800,26950568910,15640,15650,15650,15640,6884
20240103,140700,26842852550,15640,15650,15650,15640,4168
20240103,140600,26777625650,15660,15660,15660,15650,347
20240103,140500,26772193460,15660,15650,15660,15640,5587
20240103,140400,26684757580,15650,15650,15660,15650,4828
20240103,140300,26609195580,15660,15660,15660,15650,1529
20240103,140200,26585262260,15660,15650,15660,15640,3620
20240103,140100,26528609120,15650,15650,15650,15640,4420
20240103,140000,26459459510,15650,15650,15650,15640,5552
20240103,135900,26372588640,15650,15650,15650,15640,2572
20240103,135800,26332341100,15650,15650,15650,15640,560
20240103,135700,26323580210,15640,15640,15640,15630,1935
20240103,135600,26293320140,15640,15640,15650,15630,2659
20240103,135500,26251732170,15640,15630,15640,15630,6306
20240103,135400,26153113100,15640,15630,15640,15630,1059
20240103,135300,26136554490,15640,15640,15640,15630,1265
20240103,135200,26116778190,15630,15640,15640,15630,1553
20240103,135100,26092497220,15630,15630,15640,15630,574
20240103,135000,26083521270,15640,15640,15640,15630,3783
20240103,134900,26024378440,15640,15650,15650,15640,5471
20240103,134800,25938811220,15640,15640,15650,15640,8245
20240103,134700,25809857110,15640,15660,15660,15640,6254
20240103,134600,25712016940,15650,15650,15660,15650,1723
20240103,134500,25685046310,15650,15650,15660,15640,9016
20240103,134400,25543977160,15650,15660,15660,15640,23171
20240103,134300,25181345370,15660,15650,15660,15650,3361
20240103,134200,25128716810,15660,15650,15660,15650,4051
20240103,134100,25065291090,15660,15660,15660,15650,3146
20240103,134000,25016026840,15660,15660,15670,15650,2948
20240103,133900,24969858880,15670,15660,15670,15650,3426
20240103,133800,24916208320,15660,15660,15670,15660,4748
20240103,133700,24841854060,15660,15670,15670,15650,19082
20240103,133600,24543036930,15670,15660,15670,15660,1427
20240103,133500,24520687920,15660,15670,15670,15660,1263
20240103,133400,24500902780,15670,15670,15670,15660,1088
20240103,133300,24483854370,15670,15660,15670,15660,9292
20240103,133200,24338324140,15660,15680,15680,15660,12700
20240103,133100,24139341220,15670,15680,15680,15670,4797
20240103,133000,24064153980,15670,15680,15690,15670,12320
20240103,132900,23871005580,15680,15680,15690,15680,3482
20240103,132800,23816402890,15690,15690,15700,15680,23416
20240103,132700,23449036980,15700,15700,15710,15690,49851
20240103,132600,22666429200,15700,15710,15710,15700,1309
20240103,132500,22645867050,15710,15710,15710,15700,3632
20240103,132400,22588826690,15700,15710,15710,15700,2641
20240103,132300,22547349470,15710,15710,15710,15700,1360
20240103,132200,22525986920,15710,15700,15710,15700,1497
20240103,132100,22502477760,15710,15700,15710,15700,13366
20240103,132000,22292609290,15710,15700,15710,15700,1332
20240103,131900,22271694480,15710,15710,15710,15700,1023
20240103,131800,22255625950,15710,15710,15710,15700,995
20240103,131700,22239998120,15710,15710,15710,15700,3683
20240103,131600,22182139100,15710,15700,15710,15700,2699
20240103,131500,22139749670,15710,15710,15710,15700,792
20240103,131400,22127307710,15700,15710,15720,15700,1905
20240103,131300,22097379700,15710,15710,15710,15700,4665
20240103,131200,22024093600,15710,15710,15710,15710,1586
20240103,131100,21999177540,15710,15710,15710,15700,5203
20240103,131000,21917438820,15710,15700,15710,15700,816
20240103,130900,21904621110,15700,15710,15710,15700,3459
20240103,130800,21850284370,15710,15710,15710,15710,1143
20240103,130700,21832327840,15710,15710,15710,15700,3190
20240103,130600,21782213430,15700,15710,15720,15700,6988
20240103,130500,21672439500,15710,15720,15720,15710,489
20240103,130400,21664756470,15710,15710,15720,15710,2781
20240103,130300,21621065330,15710,15720,15720,15710,3119
20240103,130200,21572035160,15720,15720,15730,15720,1778
20240103,130100,21544070060,15720,15730,15730,15720,2377
20240103,130000,21506703330,15720,15730,15730,15720,3887
20240103,125900,21445599170,15730,15720,15730,15720,94
20240103,125800,21444121050,15720,15720,15730,15710,3787
20240103,125700,21384589730,15710,15710,15710,15700,2997
20240103,125600,21337506910,15710,15710,15720,15700,4842
20240103,125500,21261447350,15720,15710,15720,15710,18070
20240103,125400,20977507140,15710,15720,15720,15710,3144
20240103,125300,20928111020,15710,15710,15720,15710,1593
20240103,125200,20903082530,15720,15720,15720,15710,1004
20240103,125100,20887304830,15720,15720,15720,15710,783
20240103,125000,20874999420,15710,15710,15720,15710,947
20240103,124900,20860121860,15720,15710,15720,15710,1127
20240103,124800,20842414180,15710,15710,15720,15710,699
20240103,124700,20831430750,15720,15710,15720,15710,2476
20240103,124600,20792526740,15720,15710,15720,15710,1931
20240103,124500,20762176060,15710,15710,15720,15710,2810
20240103,124400,20718030000,15710,15720,15720,15710,699
20240103,124300,20707047120,15720,15720,15720,15710,1055
20240103,124200,20690469850,15720,15710,15720,15710,855
20240103,124100,20677035080,15710,15720,15720,15710,921
20240103,124000,20662562270,15720,15710,15720,15710,1672
20240103,123900,20636280770,15720,15710,15720,15710,1129
20240103,123800,20618536980,15720,15720,15720,15710,318
20240103,123700,20613538800,15720,15710,15720,15710,1264
20240103,123600,20593680280,15720,15720,15720,15710,621
20240103,123500,20583918170,15720,15710,15720,15700,6588
20240103,123400,20480427320,15710,15710,15710,15700,2258
20240103,123300,20444958060,15710,15710,15710,15700,3037
20240103,123200,20397265090,15710,15710,15710,15700,1706
20240103,123100,20370465610,15710,15700,15710,15700,3426
20240103,123000,20316665170,15710,15700,15710,15700,755
20240103,122900,20304809870,15700,15710,15710,15700,2804
20240103,122800,20260771160,15710,15710,15710,15700,3419
20240103,122700,20207083290,15710,15710,15710,15700,4362
20240103,122600,20138559600,15700,15700,15710,15700,1204
20240103,122500,20119652480,15700,15710,15710,15700,1889
20240103,122400,20089985540,15710,15700,15710,15700,3830
20240103,122300,20029831150,15700,15720,15720,15700,25467
20240103,122200,19629741410,15720,15710,15720,15710,10576
20240103,122100,19463582010,15710,15720,15720,15710,1930
20240103,122000,19433258860,15720,15720,15720,15710,2975
20240103,121900,19386497650,15720,15730,15730,15710,25629
20240103,121800,18983613640,15720,15740,15740,15720,17184
20240103,121700,18713312510,15740,15740,15740,15730,1326
20240103,121600,18692453480,15730,15740,15740,15730,2018
20240103,121500,18660701400,15740,15730,15740,15730,4271
20240103,121400,18593515330,15730,15740,15740,15730,960
20240103,121300,18578410620,15740,15740,15740,15730,1815
20240103,121200,18549850980,15740,15740,15740,15730,2298
20240103,121100,18513700090,15740,15740,15740,15730,746
20240103,121000,18501961480,15740,15730,15740,15730,572
20240103,120900,18492962820,15730,15730,15740,15730,5015
20240103,120800,18414073930,15730,15740,15740,15730,951
20240103,120700,18399108840,15730,15740,15740,15730,1696
20240103,120600,18372418120,15730,15740,15740,15730,394
20240103,120500,18366219270,15730,15740,15740,15730,12271
20240103,120400,18173076660,15740,15730,15740,15730,1052
20240103,120300,18156527570,15740,15740,15740,15730,926
20240103,120200,18141958290,15730,15730,15740,15730,1514
20240103,120100,18118136360,15740,15740,15740,15730,481
20240103,120000,18110566760,15740,15730,15740,15730,3931
20240103,115900,18048698800,15730,15730,15740,15730,289
20240103,115800,18044152790,15730,15740,15740,15730,572
20240103,115700,18035154740,15730,15730,15740,15730,3999
20240103,115600,17972219030,15740,15740,15740,15730,2481
20240103,115500,17933186390,15730,15730,15740,15730,1000
20240103,115400,17917451420,15740,15730,15740,15730,1292
20240103,115300,17897123930,15740,15730,15740,15730,3119
20240103,115200,17848061190,15740,15740,15740,15730,1079
20240103,115100,17831080620,15730,15740,15740,15730,740
20240103,115000,17819436130,15740,15730,15740,15730,1710
20240103,114900,17792524180,15730,15740,15740,15730,2086
20240103,114800,17759711140,15740,15740,15740,15730,1910
20240103,114700,17729664040,15730,15740,15740,15730,3003
20240103,114600,17682403700,15730,15730,15740,15730,3423
20240103,114500,17628554070,15730,15740,15750,15730,13248
20240103,114400,17420088820,15740,15750,15750,15740,2467
20240103,114300,17381252270,15750,15740,15750,15740,4497
20240103,114200,17310463840,15750,15740,15750,15740,4106
20240103,114100,17245800910,15740,15740,15750,15740,1422
20240103,114000,17223418530,15740,15740,15750,15740,457
20240103,113900,17216224990,15750,15750,15750,15740,509
20240103,113800,17208210660,15750,15750,15760,15740,10291
20240103,113700,17046127400,15750,15750,15760,15750,3511
20240103,113600,16990827800,15750,15750,15760,15750,2434
20240103,113500,16952491700,15750,15760,15760,15750,910
20240103,113400,16938158360,15750,15760,15760,15750,298
20240103,113300,16933464070,15760,15750,15760,15740,5069
20240103,113200,16853631380,15750,15750,15750,15740,603
20240103,113100,16844135990,15740,15740,15750,15740,1400
20240103,113000,16822090570,15750,15740,15750,15740,1013
20240103,112900,16806137300,15740,15750,15760,15740,754
20240103,112800,16794262100,15750,15760,15760,15750,6601
20240103,112700,16690295870,15750,15750,15760,15750,1356
20240103,112600,16668938790,15750,15750,15760,15750,1573
20240103,112500,16644163260,15750,15760,15770,15750,6399
20240103,112400,16543319070,15760,15760,15760,15750,14707
20240103,112300,16311627980,15760,15760,15760,15750,1634
20240103,112200,16285878050,15760,15760,15760,15750,5817
20240103,112100,16194254870,15760,15750,15760,15750,10593
20240103,112000,16027411600,15750,15750,15770,15750,2572
20240103,111900,15986880120,15760,15760,15760,15760,3368
20240103,111800,15933800440,15770,15770,15770,15760,1779
20240103,111700,15905754780,15770,15760,15790,15750,3585
20240103,111600,15849245850,15760,15770,15770,15760,8538
20240103,111500,15714680040,15770,15780,15790,15760,12106
20240103,111400,15523668750,15790,15790,15790,15780,1186
20240103,111300,15504952770,15780,15780,15790,15780,1339
20240103,111200,15483823190,15790,15780,15790,15780,456
20240103,111100,15476627000,15780,15780,15790,15780,2300
20240103,111000,15440321570,15790,15800,15800,15780,6586
20240103,110900,15336342000,15800,15790,15800,15790,7930
20240103,110800,15211127050,15790,15800,15800,15790,1680
20240103,110700,15184587980,15800,15790,15800,15790,1631
20240103,110600,15158827760,15800,15790,15800,15790,845
20240103,110500,15145477010,15790,15800,15800,15790,1683
20240103,110400,15118888460,15800,15800,15810,15790,2852
20240103,110300,15073824980,15800,15790,15800,15780,3513
20240103,110200,15018347270,15790,15790,15800,15780,2376
20240103,110100,14980833700,15800,15800,15800,15790,1214
20240103,110000,14961660680,15800,15790,15800,15780,2570
20240103,105900,14921079190,15790,15790,15790,15780,3446
20240103,105800,14866676340,15790,15780,15790,15780,4516
20240103,105700,14795373450,15790,15790,15790,15780,1345
20240103,105600,14774141040,15790,15780,15800,15780,6005
20240103,105500,14679321540,15790,15770,15790,15760,7640
20240103,105400,14558816400,15770,15790,15790,15770,1161
20240103,105300,14540495600,15790,15780,15790,15780,839
20240103,105200,14527253470,15780,15770,15790,15770,5713
20240103,105100,14437101280,15780,15770,15780,15770,1203
20240103,105000,14418119680,15770,15770,15780,15770,789
20240103,104900,14405676490,15770,15770,15780,15770,396
20240103,104800,14399431060,15770,15780,15780,15770,3152
20240103,104700,14349723280,15770,15760,15780,15760,7008
20240103,104600,14239201100,15770,15780,15780,15760,7914
20240103,104500,14114406400,15780,15780,15790,15770,3161
20240103,104400,14064525300,15790,15810,15810,15780,3957
20240103,104300,14002021390,15810,15800,15820,15800,3332
20240103,104200,13949346080,15800,15790,15800,15790,4498
20240103,104100,13878307890,15790,15800,15800,15790,1486
20240103,104000,13854831700,15800,15810,15810,15790,1373
20240103,103900,13833138050,15810,15780,15810,15780,2095
20240103,103800,13800038340,15780,15770,15790,15770,6201
20240103,103700,13702181930,15770,15770,15780,15770,852
20240103,103600,13688739590,15770,15780,15790,15770,1730
20240103,103500,13661443190,15790,15790,15810,15790,4256
20240103,103400,13594209050,15800,15780,15800,15770,5896
20240103,103300,13501152810,15780,15760,15780,15760,5007
20240103,103200,13422183060,15770,15760,15770,15760,1553
20240103,103100,13397701180,15760,15740,15760,15740,11324
20240103,103000,13219372750,15750,15750,15760,15740,4084
20240103,102900,13155049200,15750,15760,15760,15750,924
20240103,102800,13140488310,15760,15740,15760,15740,3277
20240103,102700,13088877210,15740,15740,15750,15730,17089
20240103,102600,12819930170,15730,15740,15740,15730,16299
20240103,102500,12563390300,15740,15740,15750,15740,7648
20240103,102400,12443002770,15740,15740,15750,15740,7283
20240103,102300,12328331960,15750,15750,15750,15740,2586
20240103,102200,12287614660,15740,15750,15760,15740,10787
20240103,102100,12117719690,15750,15750,15760,15750,10364
20240103,102000,11954421650,15760,15760,15770,15750,8472
20240103,101900,11820892660,15760,15750,15760,15740,7794
20240103,101800,11698123680,15740,15740,15750,15740,15305
20240103,101700,11457086360,15750,15750,15760,15740,28857
20240103,101600,11002570510,15750,15750,15760,15750,6365
20240103,101500,10902319520,15750,15760,15760,15750,4009
20240103,101400,10839169220,15750,15760,15770,15750,15124
20240103,101300,10600832460,15760,15770,15770,15760,1721
20240103,101200,10573699530,15770,15770,15780,15760,6163
20240103,101100,10476508840,15780,15780,15780,15770,4069
20240103,101000,10412337380,15770,15780,15780,15770,9041
20240103,100900,10269725260,15780,15770,15780,15770,8937
20240103,100800,10128712950,15770,15780,15780,15770,6173
20240103,100700,10031312430,15780,15800,15800,15780,6770
20240103,100600,9924438970,15790,15810,15820,15790,5494
20240103,100500,9837619760,15810,15810,15820,15810,4838
20240103,100400,9761127670,15810,15810,15810,15800,4777
20240103,100300,9685649050,15810,15800,15820,15800,4241
20240103,100200,9618589070,15800,15810,15810,15800,2497
20240103,100100,9579121000,15800,15810,15810,15800,3344
20240103,100000,9526275100,15800,15800,15810,15800,1843
20240103,095900,9497155090,15800,15800,15820,15800,3063
20240103,095800,9448744710,15800,15790,15820,15790,9431
20240103,095700,9299749380,15790,15790,15800,15790,3293
20240103,095600,9247731140,15790,15800,15800,15790,470
20240103,095500,9240307060,15800,15800,15800,15790,6281
20240103,095400,9141103040,15800,15800,15810,15800,4669
20240103,095300,9067332340,15800,15810,15810,15800,2181
20240103,095200,9032865320,15820,15800,15820,15800,5637
20240103,095100,8943744230,15810,15810,15810,15800,912
20240103,095000,8929329340,15800,15830,15840,15800,3841
20240103,094900,8868608620,15830,15820,15850,15810,7030
20240103,094800,8757381300,15820,15800,15840,15790,19867
20240103,094700,8443183620,15800,15820,15820,15800,7972
20240103,094600,8317135300,15820,15860,15860,15810,9909
20240103,094500,8160250280,15860,15850,15860,15850,3910
20240103,094400,8098268380,15860,15860,15870,15850,6724
20240103,094300,7991632640,15870,15870,15880,15860,1969
20240103,094200,7960390880,15870,15870,15870,15860,5538
20240103,094100,7872529970,15870,15850,15880,15850,7273
20240103,094000,7757137800,15860,15840,15860,15830,5724
20240103,093900,7666451590,15840,15840,15860,15830,3475
20240103,093800,7611396120,15850,15870,15870,15830,8508
20240103,093700,7476505610,15860,15880,15890,15860,4109
20240103,093600,7411276720,15890,15890,15890,15870,3301
20240103,093500,7358847270,15870,15830,15890,15830,12377
20240103,093400,7162602240,15830,15800,15830,15800,12013
20240103,093300,6972605060,15790,15780,15790,15780,4968
20240103,093200,6894165950,15780,15780,15790,15770,3454
20240103,093100,6839663300,15780,15790,15790,15770,5348
20240103,093000,6755279530,15790,15790,15790,15780,8671
20240103,092900,6618445540,15790,15790,15790,15780,4164
20240103,092800,6552698190,15790,15800,15800,15790,6049
20240103,092700,6457171170,15800,15790,15800,15780,8720
20240103,092600,6319496860,15800,15800,15800,15790,5519
20240103,092500,6232298150,15790,15790,15800,15790,1978
20240103,092400,6201063790,15790,15790,15800,15790,2829
20240103,092300,6156392570,15790,15790,15800,15780,2337
20240103,092200,6119496650,15780,15800,15800,15780,2062
20240103,092100,6086935190,15770,15760,15800,15750,4841
20240103,092000,6010572210,15750,15770,15770,15750,10892
20240103,091900,5838931590,15770,15770,15770,15760,5023
20240103,091800,5759760260,15760,15760,15770,15760,4226
20240103,091700,5693154280,15760,15770,15780,15760,4332
20240103,091600,5624862590,15770,15760,15780,15760,9309
20240103,091500,5478108020,15770,15750,15780,15750,9676
20240103,091400,5325613580,15750,15760,15770,15750,30105
20240103,091300,4851258350,15760,15790,15800,15760,48356
20240103,091200,4088009710,15780,15780,15800,15780,7113
20240103,091100,3975703210,15790,15770,15790,15760,19312
20240103,091000,3671119970,15780,15800,15800,15770,26099
20240103,090900,3259217540,15810,15810,15810,15800,13734
20240103,090800,3042205340,15800,15810,15820,15800,10713
20240103,090700,2872848610,15820,15810,15830,15810,14390
20240103,090600,2645259420,15810,15820,15820,15800,10666
20240103,090500,2476617790,15820,15810,15830,15800,11102
20240103,090400,2301092310,15820,15810,15840,15780,12883
20240103,090300,2097428690,15790,15780,15900,15770,34471
20240103,090200,1552640380,15780,15820,15830,15770,19913
20240103,090100,1238024600,15820,15790,15840,15760,16004
20240103,090000,985315200,15790,15850,15850,15790,61901