stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,191700,23277142160,15570,15570,15570,15570,76747
20240104,191600,23277142160,15570,15570,15570,15570,0
20240104,191500,23277142160,15570,15570,15570,15570,0
20240104,191400,23277142160,15570,15570,15570,15570,0
20240104,191300,23277142160,15570,15570,15570,15570,0
20240104,191200,23277142160,15570,15570,15570,15570,0
20240104,191100,23277142160,15570,15570,15570,15570,0
20240104,191000,23277142160,15570,15570,15570,15570,0
20240104,190900,23277142160,15570,15570,15570,15570,0
20240104,190800,23277142160,15570,15570,15570,15570,0
20240104,190700,23277142160,15570,15570,15570,15570,0
20240104,190600,23277142160,15570,15570,15570,15570,0
20240104,190500,23277142160,15570,15570,15570,15570,0
20240104,190400,23277142160,15570,15570,15570,15570,0
20240104,190300,23277142160,15570,15570,15570,15570,0
20240104,190200,23277142160,15570,15570,15570,15570,0
20240104,190100,23277142160,15570,15570,15570,15570,0
20240104,190000,23277142160,15570,15570,15570,15570,0
20240104,185900,23277142160,15570,15570,15570,15570,0
20240104,185800,23277142160,15570,15570,15570,15570,0
20240104,185700,23277142160,15570,15570,15570,15570,0
20240104,185600,23277142160,15570,15570,15570,15570,0
20240104,185500,23277142160,15570,15570,15570,15570,0
20240104,185400,23277142160,15570,15570,15570,15570,0
20240104,185300,23277142160,15570,15570,15570,15570,0
20240104,185200,23277142160,15570,15570,15570,15570,0
20240104,185100,23277142160,15570,15570,15570,15570,0
20240104,185000,23277142160,15570,15570,15570,15570,0
20240104,184900,23277142160,15570,15570,15570,15570,0
20240104,184800,23277142160,15570,15570,15570,15570,0
20240104,184700,23277142160,15570,15570,15570,15570,76747
20240104,184600,23277142160,15570,15570,15570,15570,0
20240104,184500,23277142160,15570,15570,15570,15570,0
20240104,184400,23277142160,15570,15570,15570,15570,0
20240104,184300,23277142160,15570,15570,15570,15570,0
20240104,184200,23277142160,15570,15570,15570,15570,0
20240104,184100,23277142160,15570,15570,15570,15570,0
20240104,184000,23277142160,15570,15570,15570,15570,0
20240104,183900,23277142160,15570,15570,15570,15570,0
20240104,183800,23277142160,15570,15570,15570,15570,0
20240104,183700,23277142160,15570,15570,15570,15570,0
20240104,183600,23277142160,15570,15570,15570,15570,0
20240104,183500,23277142160,15570,15570,15570,15570,0
20240104,183400,23277142160,15570,15570,15570,15570,0
20240104,183300,23277142160,15570,15570,15570,15570,0
20240104,183200,23277142160,15570,15570,15570,15570,0
20240104,183100,23277142160,15570,15570,15570,15570,0
20240104,183000,23277142160,15570,15570,15570,15570,0
20240104,182900,23277142160,15570,15570,15570,15570,0
20240104,182800,23277142160,15570,15570,15570,15570,0
20240104,182700,23277142160,15570,15570,15570,15570,0
20240104,182600,23277142160,15570,15570,15570,15570,0
20240104,182500,23277142160,15570,15570,15570,15570,0
20240104,182400,23277142160,15570,15570,15570,15570,0
20240104,182300,23277142160,15570,15570,15570,15570,0
20240104,182200,23277142160,15570,15570,15570,15570,0
20240104,182100,23277142160,15570,15570,15570,15570,0
20240104,182000,23277142160,15570,15570,15570,15570,0
20240104,181900,23277142160,15570,15570,15570,15570,0
20240104,181800,23277142160,15570,15570,15570,15570,0
20240104,181700,23277142160,15570,15570,15570,15570,76747
20240104,181600,23277142160,15570,15570,15570,15570,0
20240104,181500,23277142160,15570,15570,15570,15570,0
20240104,181400,23277142160,15570,15570,15570,15570,0
20240104,181300,23277142160,15570,15570,15570,15570,0
20240104,181200,23277142160,15570,15570,15570,15570,0
20240104,181100,23277142160,15570,15570,15570,15570,0
20240104,181000,23277142160,15570,15570,15570,15570,0
20240104,180900,23277142160,15570,15570,15570,15570,0
20240104,180800,23277142160,15570,15570,15570,15570,0
20240104,180700,23277142160,15570,15570,15570,15570,0
20240104,180600,23277142160,15570,15570,15570,15570,0
20240104,180500,23277142160,15570,15570,15570,15570,0
20240104,180400,23277142160,15570,15570,15570,15570,0
20240104,180300,23277142160,15570,15570,15570,15570,0
20240104,180200,23277142160,15570,15570,15570,15570,0
20240104,180100,23277142160,15570,15570,15570,15570,0
20240104,180000,23277142160,15570,15570,15570,15570,0
20240104,175900,23277142160,15570,15570,15570,15570,0
20240104,175800,23277142160,15570,15570,15570,15570,0
20240104,175700,23277142160,15570,15570,15570,15570,0
20240104,175600,23277142160,15570,15570,15570,15570,0
20240104,175500,23277142160,15570,15570,15570,15570,0
20240104,175400,23277142160,15570,15570,15570,15570,0
20240104,175300,23277142160,15570,15570,15570,15570,0
20240104,175200,23277142160,15570,15570,15570,15570,0
20240104,175100,23277142160,15570,15570,15570,15570,0
20240104,175000,23277142160,15570,15570,15570,15570,0
20240104,174900,23277142160,15570,15570,15570,15570,0
20240104,174800,23277142160,15570,15570,15570,15570,0
20240104,174700,23277142160,15570,15570,15570,15570,76747
20240104,174600,23277142160,15570,15570,15570,15570,0
20240104,174500,23277142160,15570,15570,15570,15570,0
20240104,174400,23277142160,15570,15570,15570,15570,0
20240104,174300,23277142160,15570,15570,15570,15570,0
20240104,174200,23277142160,15570,15570,15570,15570,0
20240104,174100,23277142160,15570,15570,15570,15570,0
20240104,174000,23277142160,15570,15570,15570,15570,0
20240104,173900,23277142160,15570,15570,15570,15570,0
20240104,173800,23277142160,15570,15570,15570,15570,0
20240104,173700,23277142160,15570,15570,15570,15570,0
20240104,173600,23277142160,15570,15570,15570,15570,0
20240104,173500,23277142160,15570,15570,15570,15570,0
20240104,173400,23277142160,15570,15570,15570,15570,0
20240104,173300,23277142160,15570,15570,15570,15570,0
20240104,173200,23277142160,15570,15570,15570,15570,0
20240104,173100,23277142160,15570,15570,15570,15570,0
20240104,173000,23277142160,15570,15570,15570,15570,0
20240104,172900,23277142160,15570,15570,15570,15570,0
20240104,172800,23277142160,15570,15570,15570,15570,0
20240104,172700,23277142160,15570,15570,15570,15570,0
20240104,172600,23277142160,15570,15570,15570,15570,0
20240104,172500,23277142160,15570,15570,15570,15570,0
20240104,172400,23277142160,15570,15570,15570,15570,0
20240104,172300,23277142160,15570,15570,15570,15570,0
20240104,172200,23277142160,15570,15570,15570,15570,0
20240104,172100,23277142160,15570,15570,15570,15570,0
20240104,172000,23277142160,15570,15570,15570,15570,0
20240104,171900,23277142160,15570,15570,15570,15570,0
20240104,171800,23277142160,15570,15570,15570,15570,0
20240104,171700,23277142160,15570,15570,15570,15570,76747
20240104,171600,23277142160,15570,15570,15570,15570,0
20240104,171500,23277142160,15570,15570,15570,15570,0
20240104,171400,23277142160,15570,15570,15570,15570,0
20240104,171300,23277142160,15570,15570,15570,15570,0
20240104,171200,23277142160,15570,15570,15570,15570,0
20240104,171100,23277142160,15570,15570,15570,15570,0
20240104,171000,23277142160,15570,15570,15570,15570,0
20240104,170900,23277142160,15570,15570,15570,15570,0
20240104,170800,23277142160,15570,15570,15570,15570,0
20240104,170700,23277142160,15570,15570,15570,15570,0
20240104,170600,23277142160,15570,15570,15570,15570,0
20240104,170500,23277142160,15570,15570,15570,15570,0
20240104,170400,23277142160,15570,15570,15570,15570,0
20240104,170300,23277142160,15570,15570,15570,15570,0
20240104,170200,23277142160,15570,15570,15570,15570,0
20240104,170100,23277142160,15570,15570,15570,15570,0
20240104,170000,23277142160,15570,15570,15570,15570,0
20240104,165900,23277142160,15570,15570,15570,15570,0
20240104,165800,23277142160,15570,15570,15570,15570,0
20240104,165700,23277142160,15570,15570,15570,15570,0
20240104,165600,23277142160,15570,15570,15570,15570,0
20240104,165500,23277142160,15570,15570,15570,15570,0
20240104,165400,23277142160,15570,15570,15570,15570,0
20240104,165300,23277142160,15570,15570,15570,15570,0
20240104,165200,23277142160,15570,15570,15570,15570,0
20240104,165100,23277142160,15570,15570,15570,15570,0
20240104,165000,23277142160,15570,15570,15570,15570,0
20240104,164900,23277142160,15570,15570,15570,15570,0
20240104,164800,23277142160,15570,15570,15570,15570,0
20240104,164700,23277142160,15570,15570,15570,15570,76747
20240104,164600,23277142160,15570,15570,15570,15570,0
20240104,164500,23277142160,15570,15570,15570,15570,0
20240104,164400,23277142160,15570,15570,15570,15570,0
20240104,164300,23277142160,15570,15570,15570,15570,0
20240104,164200,23277142160,15570,15570,15570,15570,0
20240104,164100,23277142160,15570,15570,15570,15570,0
20240104,164000,23277142160,15570,15570,15570,15570,0
20240104,163900,23277142160,15570,15570,15570,15570,0
20240104,163800,23277142160,15570,15570,15570,15570,0
20240104,163700,23277142160,15570,15570,15570,15570,0
20240104,163600,23277142160,15570,15570,15570,15570,0
20240104,163500,23277142160,15570,15570,15570,15570,0
20240104,163400,23277142160,15570,15570,15570,15570,0
20240104,163300,23277142160,15570,15570,15570,15570,0
20240104,163200,23277142160,15570,15570,15570,15570,0
20240104,163100,23277142160,15570,15570,15570,15570,0
20240104,163000,23277142160,15570,15570,15570,15570,0
20240104,162900,23277142160,15570,15570,15570,15570,0
20240104,162800,23277142160,15570,15570,15570,15570,0
20240104,162700,23277142160,15570,15570,15570,15570,0
20240104,162600,23277142160,15570,15570,15570,15570,0
20240104,162500,23277142160,15570,15570,15570,15570,0
20240104,162400,23277142160,15570,15570,15570,15570,0
20240104,162300,23277142160,15570,15570,15570,15570,0
20240104,162200,23277142160,15570,15570,15570,15570,0
20240104,162100,23277142160,15570,15570,15570,15570,0
20240104,162000,23277142160,15570,15570,15570,15570,0
20240104,161900,23277142160,15570,15570,15570,15570,0
20240104,161800,23277142160,15570,15570,15570,15570,0
20240104,161700,23277142160,15570,15570,15570,15570,76747
20240104,161600,23277142160,15570,15570,15570,15570,0
20240104,161500,23277142160,15570,15570,15570,15570,0
20240104,161400,23277142160,15570,15570,15570,15570,0
20240104,161300,23277142160,15570,15570,15570,15570,0
20240104,161200,23277142160,15570,15570,15570,15570,0
20240104,161100,23277142160,15570,15570,15570,15570,0
20240104,161000,23277142160,15570,15570,15570,15570,0
20240104,160900,23277142160,15570,15570,15570,15570,0
20240104,160800,23277142160,15570,15570,15570,15570,0
20240104,160700,23277142160,15570,15570,15570,15570,0
20240104,160600,23277142160,15570,15570,15570,15570,0
20240104,160500,23277142160,15570,15570,15570,15570,0
20240104,160400,23277142160,15570,15570,15570,15570,0
20240104,160300,23277142160,15570,15570,15570,15570,0
20240104,160200,23277142160,15570,15570,15570,15570,0
20240104,160100,23277142160,15570,15570,15570,15570,0
20240104,160000,23277142160,15570,15570,15570,15570,0
20240104,155900,23277142160,15570,15570,15570,15570,0
20240104,155800,23277142160,15570,15570,15570,15570,0
20240104,155700,23277142160,15570,15570,15570,15570,0
20240104,155600,23277142160,15570,15570,15570,15570,0
20240104,155500,23277142160,15570,15570,15570,15570,0
20240104,155400,23277142160,15570,15570,15570,15570,0
20240104,155300,23277142160,15570,15570,15570,15570,0
20240104,155200,23277142160,15570,15570,15570,15570,0
20240104,155100,23277142160,15570,15570,15570,15570,0
20240104,155000,23277142160,15570,15570,15570,15570,0
20240104,154900,23277142160,15570,15570,15570,15570,0
20240104,154800,23277142160,15570,15570,15570,15570,0
20240104,154700,23277142160,15570,15570,15570,15570,76747
20240104,154600,23277142160,15570,15570,15570,15570,0
20240104,154500,23277142160,15570,15570,15570,15570,0
20240104,154400,23277142160,15570,15570,15570,15570,0
20240104,154300,23277142160,15570,15570,15570,15570,0
20240104,154200,23277142160,15570,15570,15570,15570,0
20240104,154100,23277142160,15570,15570,15570,15570,0
20240104,154000,23277142160,15570,15570,15570,15570,0
20240104,153900,23277142160,15570,15570,15570,15570,0
20240104,153800,23277142160,15570,15570,15570,15570,0
20240104,153700,23277142160,15570,15570,15570,15570,0
20240104,153600,23277142160,15570,15570,15570,15570,0
20240104,153500,23277142160,15570,15570,15570,15570,0
20240104,153400,23277142160,15570,15570,15570,15570,0
20240104,153300,23277142160,15570,15570,15570,15570,0
20240104,153200,23277142160,15570,15570,15570,15570,0
20240104,153100,23277142160,15570,15570,15570,15570,0
20240104,153000,23277142160,15570,15570,15570,15570,76747
20240104,152900,22082191370,15620,15620,15620,15620,0
20240104,152800,22082191370,15620,15620,15620,15620,0
20240104,152700,22082191370,15620,15620,15620,15620,0
20240104,152600,22082191370,15620,15620,15620,15620,0
20240104,152500,22082191370,15620,15620,15620,15620,0
20240104,152400,22082191370,15620,15620,15620,15620,0
20240104,152300,22082191370,15620,15620,15620,15620,0
20240104,152200,22082191370,15620,15620,15620,15620,0
20240104,152100,22082191370,15620,15620,15620,15620,0
20240104,152000,22082191370,15620,15620,15620,15620,0
20240104,151900,22082191370,15620,15600,15620,15590,10006
20240104,151800,21926086600,15600,15590,15600,15590,2771
20240104,151700,21882862390,15600,15590,15600,15580,3832
20240104,151600,21823100670,15590,15580,15590,15570,3799
20240104,151500,21763903000,15580,15570,15580,15570,7272
20240104,151400,21650613020,15580,15560,15580,15560,3775
20240104,151300,21591833300,15570,15560,15570,15550,4342
20240104,151200,21524277890,15550,15560,15560,15540,2373
20240104,151100,21487369920,15560,15560,15560,15550,4953
20240104,151000,21410337370,15560,15560,15560,15550,1938
20240104,150900,21380196340,15560,15540,15560,15540,2353
20240104,150800,21343608050,15550,15530,15550,15530,5362
20240104,150700,21260279150,15540,15550,15560,15530,8062
20240104,150600,21134959160,15550,15550,15560,15530,32746
20240104,150500,20626224230,15550,15550,15550,15540,4001
20240104,150400,20564030080,15550,15550,15560,15540,2096
20240104,150300,20531436160,15550,15550,15560,15540,4765
20240104,150200,20457339170,15550,15560,15560,15550,1517
20240104,150100,20433742630,15560,15550,15560,15540,3083
20240104,150000,20385801720,15550,15550,15550,15540,2546
20240104,145900,20346224710,15540,15550,15550,15540,1430
20240104,145800,20323992860,15550,15550,15550,15540,2411
20240104,145700,20286503550,15550,15550,15550,15540,1587
20240104,145600,20261834140,15550,15550,15550,15540,2391
20240104,145500,20224667820,15550,15540,15550,15540,2849
20240104,145400,20180372680,15550,15550,15560,15540,4460
20240104,145300,20111023200,15560,15560,15560,15550,1056
20240104,145200,20094592250,15550,15550,15560,15550,665
20240104,145100,20084248470,15550,15550,15560,15540,1392
20240104,145000,20062606390,15550,15540,15550,15540,1225
20240104,144900,20043560420,15550,15560,15570,15540,15482
20240104,144800,19802789300,15570,15570,15570,15560,4199
20240104,144700,19737452240,15570,15570,15570,15560,995
20240104,144600,19721964300,15570,15570,15570,15560,1694
20240104,144500,19695589460,15570,15570,15570,15560,1473
20240104,144400,19672663780,15560,15570,15570,15560,3578
20240104,144300,19616987810,15560,15570,15570,15560,848
20240104,144200,19603788170,15560,15550,15570,15550,4403
20240104,144100,19535283880,15550,15560,15560,15550,2188
20240104,144000,19501253530,15550,15560,15560,15550,1163
20240104,143900,19483168570,15550,15550,15560,15550,4204
20240104,143800,19417757830,15550,15560,15560,15550,749
20240104,143700,19406107490,15560,15560,15570,15560,3292
20240104,143600,19354879840,15560,15570,15580,15560,2572
20240104,143500,19314832020,15570,15570,15580,15570,659
20240104,143400,19304569530,15570,15570,15580,15570,1404
20240104,143300,19282699190,15580,15590,15590,15570,1326
20240104,143200,19262036130,15580,15580,15580,15570,4295
20240104,143100,19195120320,15580,15580,15580,15570,1039
20240104,143000,19178938600,15580,15580,15580,15570,3507
20240104,142900,19124328780,15570,15580,15580,15570,3568
20240104,142800,19068768410,15580,15570,15590,15570,2400
20240104,142700,19031376440,15580,15580,15580,15570,714
20240104,142600,19020252650,15580,15590,15590,15570,5195
20240104,142500,18939315110,15580,15590,15590,15580,736
20240104,142400,18927842680,15590,15590,15590,15580,637
20240104,142300,18917913230,15590,15600,15600,15590,2896
20240104,142200,18872755650,15590,15590,15600,15580,1355
20240104,142100,18851634040,15600,15580,15600,15580,1245
20240104,142000,18832224520,15580,15590,15600,15580,406
20240104,141900,18825895820,15600,15580,15600,15580,1131
20240104,141800,18808265170,15580,15590,15590,15580,733
20240104,141700,18796840280,15590,15590,15600,15580,1553
20240104,141600,18772626180,15590,15590,15600,15590,1258
20240104,141500,18753011250,15590,15580,15610,15580,4534
20240104,141400,18682314760,15590,15590,15600,15580,899
20240104,141300,18668299320,15580,15600,15600,15580,3513
20240104,141200,18613531030,15600,15590,15600,15590,524
20240104,141100,18605360890,15580,15590,15600,15580,2322
20240104,141000,18569162440,15590,15590,15590,15580,540
20240104,140900,18560745370,15590,15590,15590,15580,390
20240104,140800,18554666290,15580,15590,15600,15580,2390
20240104,140700,18517411790,15600,15600,15600,15590,1508
20240104,140600,18493889890,15600,15600,15610,15590,2613
20240104,140500,18453124770,15600,15590,15600,15590,3065
20240104,140400,18405311940,15600,15580,15600,15570,972
20240104,140300,18390167100,15580,15600,15600,15570,11943
20240104,140200,18203936290,15610,15610,15610,15600,1575
20240104,140100,18179361170,15600,15610,15610,15600,1786
20240104,140000,18151494130,15600,15620,15620,15600,1358
20240104,135900,18130299310,15620,15620,15620,15600,2174
20240104,135800,18096360130,15610,15620,15630,15610,4912
20240104,135700,18019662130,15620,15620,15620,15610,4388
20240104,135600,17951125910,15630,15630,15640,15630,985
20240104,135500,17935724890,15630,15630,15640,15630,1621
20240104,135400,17910383610,15630,15630,15640,15620,2506
20240104,135300,17871213110,15630,15620,15640,15620,4256
20240104,135200,17804680440,15630,15650,15650,15630,3163
20240104,135100,17755231080,15650,15640,15650,15630,882
20240104,135000,17741432340,15650,15630,15650,15630,901
20240104,134900,17727342020,15630,15630,15640,15620,2781
20240104,134800,17683861050,15630,15620,15630,15610,4514
20240104,134700,17613343500,15630,15630,15640,15620,3103
20240104,134600,17564840940,15630,15640,15650,15620,2311
20240104,134500,17528712620,15640,15640,15650,15630,2951
20240104,134400,17482537190,15650,15640,15650,15630,2178
20240104,134300,17448463670,15640,15640,15640,15620,3401
20240104,134200,17395302670,15640,15640,15640,15630,3731
20240104,134100,17336974060,15640,15640,15650,15630,7333
20240104,134000,17222286430,15640,15640,15640,15630,2869
20240104,133900,17177419050,15640,15630,15640,15630,9046
20240104,133800,17035976200,15640,15600,15640,15600,12367
20240104,133700,16842773690,15610,15590,15610,15580,5482
20240104,133600,16757294260,15590,15570,15590,15560,6856
20240104,133500,16650540120,15560,15560,15570,15550,1464
20240104,133400,16627763340,15550,15550,15560,15540,3163
20240104,133300,16578579510,15540,15550,15550,15540,737
20240104,133200,16567123480,15550,15570,15570,15550,7880
20240104,133100,16444564470,15570,15580,15580,15550,5263
20240104,133000,16362648640,15570,15580,15580,15570,1728
20240104,132900,16335737430,15580,15580,15580,15570,772
20240104,132800,16323711960,15580,15580,15580,15570,244
20240104,132700,16319910510,15580,15580,15580,15560,1700
20240104,132600,16293437040,15580,15570,15580,15560,1747
20240104,132500,16266227240,15570,15570,15580,15570,3574
20240104,132400,16210576470,15570,15570,15570,15560,407
20240104,132300,16204240190,15570,15570,15570,15560,562
20240104,132200,16195492020,15570,15570,15570,15560,786
20240104,132100,16183256240,15560,15570,15570,15560,1858
20240104,132000,16154341230,15570,15580,15580,15570,569
20240104,131900,16145481710,15580,15570,15580,15570,1984
20240104,131800,16114586320,15570,15560,15570,15560,1010
20240104,131700,16098861950,15570,15570,15570,15560,691
20240104,131600,16088103810,15570,15570,15570,15560,601
20240104,131500,16078750470,15570,15560,15570,15560,3000
20240104,131400,16032067310,15560,15560,15570,15550,2935
20240104,131300,15986396520,15570,15560,15570,15560,533
20240104,131200,15978099970,15570,15590,15590,15560,8803
20240104,131100,15840992530,15590,15590,15600,15580,564
20240104,131000,15832200510,15590,15590,15590,15580,2139
20240104,130900,15798855540,15580,15580,15590,15580,921
20240104,130800,15784499630,15590,15580,15590,15580,559
20240104,130700,15775787270,15590,15590,15590,15580,552
20240104,130600,15767184040,15590,15590,15590,15580,814
20240104,130500,15754496740,15590,15590,15600,15580,446
20240104,130400,15747543120,15590,15600,15600,15580,727
20240104,130300,15736211430,15600,15590,15600,15580,433
20240104,130200,15729460300,15590,15570,15590,15570,2374
20240104,130100,15692481520,15570,15580,15580,15570,1341
20240104,130000,15671596000,15570,15570,15580,15570,478
20240104,125900,15664150530,15580,15580,15580,15570,393
20240104,125800,15658029110,15580,15590,15590,15560,6583
20240104,125700,15555519870,15590,15590,15590,15580,1598
20240104,125600,15530620040,15590,15590,15590,15580,191
20240104,125500,15527643460,15590,15590,15600,15580,2160
20240104,125400,15493969940,15590,15600,15600,15590,752
20240104,125300,15482244190,15600,15590,15600,15590,2248
20240104,125200,15447193920,15600,15600,15600,15590,705
20240104,125100,15436199850,15600,15610,15610,15590,4645
20240104,125000,15363739230,15610,15610,15610,15600,458
20240104,124900,15356591400,15610,15610,15610,15600,861
20240104,124800,15343154510,15600,15610,15610,15600,1042
20240104,124700,15326894080,15610,15600,15610,15600,4229
20240104,124600,15260912650,15600,15610,15620,15600,503
20240104,124500,15253060450,15610,15610,15620,15600,1904
20240104,124400,15223338770,15610,15620,15630,15610,3381
20240104,124300,15170556750,15630,15620,15630,15610,3274
20240104,124200,15119414110,15620,15620,15630,15620,3347
20240104,124100,15067132260,15620,15640,15640,15620,1611
20240104,124000,15041951630,15640,15640,15640,15630,980
20240104,123900,15026630890,15630,15630,15640,15630,1928
20240104,123800,14996494090,15640,15610,15640,15610,4262
20240104,123700,14929881540,15620,15630,15640,15610,3234
20240104,123600,14879371830,15640,15630,15640,15610,2017
20240104,123500,14847852100,15630,15620,15640,15620,2067
20240104,123400,14815553110,15610,15620,15620,15610,4871
20240104,123300,14739513440,15620,15630,15630,15620,1900
20240104,123200,14709832790,15630,15640,15640,15620,488
20240104,123100,14702205350,15640,15630,15640,15620,368
20240104,123000,14696453850,15630,15630,15630,15620,693
20240104,122900,14685622310,15630,15630,15640,15620,1507
20240104,122800,14662067450,15630,15640,15640,15630,1706
20240104,122700,14635398090,15620,15630,15640,15620,1333
20240104,122600,14614565680,15630,15620,15630,15620,682
20240104,122500,14603907740,15610,15610,15640,15600,2722
20240104,122400,14561411050,15610,15630,15630,15610,7758
20240104,122300,14440270720,15630,15630,15640,15620,3142
20240104,122200,14391145560,15640,15630,15640,15630,6030
20240104,122100,14296894090,15620,15630,15630,15620,3201
20240104,122000,14246865370,15630,15640,15640,15620,355
20240104,121900,14241316650,15640,15640,15640,15620,1083
20240104,121800,14224381460,15640,15620,15640,15620,1398
20240104,121700,14202530640,15620,15630,15640,15610,3667
20240104,121600,14145229580,15630,15630,15630,15620,2768
20240104,121500,14101975930,15630,15620,15630,15610,3544
20240104,121400,14046617110,15620,15620,15620,15610,1093
20240104,121300,14029546580,15610,15620,15620,15610,928
20240104,121200,14015057290,15620,15630,15630,15620,2115
20240104,121100,13982020890,15630,15630,15630,15620,596
20240104,121000,13972706410,15630,15620,15630,15620,1053
20240104,120900,13956255340,15620,15620,15620,15610,1032
20240104,120800,13940135600,15610,15610,15610,15610,712
20240104,120700,13929021280,15610,15600,15610,15590,1854
20240104,120600,13900109250,15620,15590,15620,15580,2519
20240104,120500,13860819150,15590,15600,15620,15590,4476
20240104,120400,13791025400,15610,15610,15620,15610,1345
20240104,120300,13770024910,15610,15600,15610,15600,3542
20240104,120200,13714759370,15610,15620,15620,15600,3460
20240104,120100,13660772510,15620,15610,15620,15600,2249
20240104,120000,13625672290,15610,15610,15610,15600,1262
20240104,115900,13605982250,15610,15600,15610,15600,488
20240104,115800,13598366360,15610,15610,15610,15600,1095
20240104,115700,13581281270,15610,15600,15610,15600,6711
20240104,115600,13476582240,15600,15600,15600,15590,1163
20240104,115500,13458441720,15600,15590,15600,15580,1207
20240104,115400,13439625800,15590,15580,15590,15570,3999
20240104,115300,13377320840,15580,15570,15580,15570,1763
20240104,115200,13349867110,15580,15580,15580,15570,86
20240104,115100,13348527560,15580,15580,15580,15570,568
20240104,115000,13339678770,15590,15590,15590,15580,652
20240104,114900,13329515890,15580,15580,15590,15570,2184
20240104,114800,13295486710,15580,15590,15590,15580,217
20240104,114700,13292105610,15590,15590,15590,15570,2667
20240104,114600,13250544240,15590,15600,15600,15570,2223
20240104,114500,13215887330,15600,15570,15600,15560,1771
20240104,114400,13188299290,15580,15570,15580,15570,892
20240104,114300,13174409470,15580,15580,15580,15570,550
20240104,114200,13165842070,15580,15570,15580,15570,267
20240104,114100,13161683090,15570,15600,15600,15560,8006
20240104,114000,13036974650,15590,15560,15590,15550,5804
20240104,113900,12946545300,15560,15580,15590,15540,11840
20240104,113800,12762319450,15570,15600,15600,15570,7859
20240104,113700,12639928940,15580,15590,15590,15580,2854
20240104,113600,12595447500,15590,15560,15590,15560,6076
20240104,113500,12500861910,15560,15560,15560,15550,577
20240104,113400,12491887710,15550,15560,15560,15550,1672
20240104,113300,12465873560,15560,15550,15560,15540,7146
20240104,113200,12354747560,15550,15540,15550,15540,1641
20240104,113100,12329240340,15550,15550,15550,15540,8211
20240104,113000,12201637730,15550,15540,15550,15540,803
20240104,112900,12189152120,15540,15560,15560,15540,9752
20240104,112800,12037508640,15560,15550,15560,15550,535
20240104,112700,12029186070,15560,15550,15560,15550,3522
20240104,112600,11974409180,15560,15560,15560,15560,375
20240104,112500,11968574180,15560,15560,15560,15550,1319
20240104,112400,11948053540,15560,15560,15560,15550,517
20240104,112300,11940013380,15560,15560,15570,15550,3654
20240104,112200,11883162000,15570,15570,15570,15560,645
20240104,112100,11873123720,15570,15580,15590,15560,2989
20240104,112000,11826577970,15590,15590,15590,15580,1084
20240104,111900,11809688500,15590,15580,15590,15570,3468
20240104,111800,11755657140,15580,15580,15590,15580,1122
20240104,111700,11738170050,15590,15580,15590,15570,1173
20240104,111600,11719900070,15570,15570,15580,15570,804
20240104,111500,11707379550,15570,15570,15570,15560,870
20240104,111400,11693835470,15570,15570,15570,15560,7077
20240104,111300,11583677770,15570,15570,15580,15570,1030
20240104,111200,11567639180,15580,15570,15580,15560,1813
20240104,111100,11539419370,15570,15570,15570,15550,2131
20240104,111000,11506265990,15560,15560,15570,15560,5154
20240104,110900,11426066550,15560,15580,15580,15560,2246
20240104,110800,11391104520,15580,15560,15580,15560,1136
20240104,110700,11373415150,15570,15560,15570,15560,295
20240104,110600,11368822370,15570,15580,15580,15570,1766
20240104,110500,11341322240,15580,15580,15590,15570,547
20240104,110400,11332799210,15580,15570,15590,15570,6484
20240104,110300,11231831330,15580,15590,15590,15570,2122
20240104,110200,11198772760,15580,15570,15590,15560,5124
20240104,110100,11119014460,15570,15570,15570,15570,254
20240104,110000,11115059680,15570,15570,15580,15560,1683
20240104,105900,11088861210,15590,15580,15590,15570,645
20240104,105800,11078814130,15580,15580,15590,15560,2691
20240104,105700,11036919940,15590,15570,15590,15570,991
20240104,105600,11021478000,15580,15590,15590,15580,585
20240104,105500,11012362440,15590,15570,15590,15560,1365
20240104,105400,10991099930,15570,15570,15570,15560,2660
20240104,105300,10949685490,15570,15560,15570,15560,1182
20240104,105200,10931290630,15570,15560,15570,15550,6116
20240104,105100,10836141340,15560,15560,15560,15550,3612
20240104,105000,10779960120,15560,15570,15570,15550,7901
20240104,104900,10657028780,15570,15570,15570,15560,3542
20240104,104800,10601903420,15570,15580,15580,15570,2109
20240104,104700,10569057130,15580,15580,15590,15570,6785
20240104,104600,10463386680,15590,15590,15600,15580,5067
20240104,104500,10384427740,15600,15590,15610,15580,2270
20240104,104400,10349029580,15580,15610,15610,15580,1072
20240104,104300,10332311650,15600,15600,15620,15600,726
20240104,104200,10320980460,15600,15620,15620,15590,1441
20240104,104100,10298494150,15620,15610,15620,15600,3469
20240104,104000,10244356060,15620,15630,15630,15600,2081
20240104,103900,10211868200,15630,15600,15630,15600,834
20240104,103800,10198839680,15600,15610,15620,15580,10455
20240104,103700,10035675040,15610,15610,15620,15600,3936
20240104,103600,9974233060,15610,15620,15620,15600,2458
20240104,103500,9935868260,15620,15640,15640,15620,2812
20240104,103400,9891928240,15640,15630,15640,15620,2735
20240104,103300,9849160750,15640,15620,15640,15610,7447
20240104,103200,9732802200,15620,15600,15620,15600,5557
20240104,103100,9646060230,15610,15620,15620,15580,1392
20240104,103000,9624334270,15620,15590,15620,15570,8562
20240104,102900,9490917140,15590,15580,15590,15570,4292
20240104,102800,9424050680,15590,15600,15610,15580,2586
20240104,102700,9383724670,15600,15610,15610,15600,1060
20240104,102600,9367182890,15610,15610,15620,15610,1098
20240104,102500,9350042740,15620,15620,15620,15600,2072
20240104,102400,9317695560,15620,15620,15620,15610,308
20240104,102300,9312886780,15610,15620,15620,15610,880
20240104,102200,9299148450,15610,15590,15620,15590,4851
20240104,102100,9223466950,15590,15580,15600,15580,463
20240104,102000,9216247660,15580,15600,15600,15570,1478
20240104,101900,9193220820,15590,15600,15600,15570,7922
20240104,101800,9069850200,15600,15570,15600,15570,9067
20240104,101700,8928578360,15570,15570,15580,15570,2553
20240104,101600,8888813720,15580,15580,15590,15570,4064
20240104,101500,8825497940,15590,15600,15600,15580,6137
20240104,101400,8729821380,15590,15580,15590,15580,3179
20240104,101300,8680267600,15590,15590,15590,15580,789
20240104,101200,8667971470,15590,15580,15590,15580,897
20240104,101100,8653994210,15590,15610,15610,15590,9726
20240104,101000,8502282260,15610,15610,15610,15600,4576
20240104,100900,8430858210,15610,15620,15630,15600,3482
20240104,100800,8376504440,15620,15650,15650,15620,2180
20240104,100700,8342428750,15650,15640,15650,15640,283
20240104,100600,8338001570,15660,15640,15660,15610,22816
20240104,100500,7981152160,15650,15610,15650,15600,9822
20240104,100400,7827672400,15620,15630,15650,15610,5977
20240104,100300,7734266330,15630,15630,15640,15610,12569
20240104,100200,7537812830,15640,15630,15640,15610,11228
20240104,100100,7362500240,15630,15620,15640,15610,3937
20240104,100000,7300988360,15630,15620,15630,15610,4526
20240104,095900,7230291060,15620,15620,15630,15610,2879
20240104,095800,7185317590,15620,15630,15630,15600,1654
20240104,095700,7159488950,15630,15620,15630,15610,1169
20240104,095600,7141227280,15620,15630,15640,15610,713
20240104,095500,7130086090,15630,15630,15630,15610,4620
20240104,095400,7057912790,15630,15640,15640,15610,7409
20240104,095300,6942184280,15640,15630,15640,15620,839
20240104,095200,6929068660,15630,15640,15640,15610,3708
20240104,095100,6871140290,15640,15640,15650,15630,3172
20240104,095000,6821530120,15640,15630,15640,15610,6520
20240104,094900,6719677280,15630,15630,15640,15620,486
20240104,094800,6712078850,15630,15660,15660,15630,7197
20240104,094700,6599466380,15660,15650,15660,15650,3809
20240104,094600,6539817550,15650,15620,15650,15620,23546
20240104,094500,6171737650,15620,15620,15620,15610,1722
20240104,094400,6144852010,15620,15600,15620,15600,6900
20240104,094300,6037164630,15590,15590,15590,15580,3541
20240104,094200,5981968770,15590,15590,15590,15580,1892
20240104,094100,5952485420,15590,15590,15600,15590,4305
20240104,094000,5885355780,15590,15600,15600,15570,3095
20240104,093900,5837113480,15600,15550,15600,15550,13556
20240104,093800,5626130840,15550,15550,15550,15540,1777
20240104,093700,5598499340,15550,15550,15560,15550,6833
20240104,093600,5492245180,15550,15550,15560,15550,9690
20240104,093500,5341526800,15560,15580,15580,15550,15018
20240104,093400,5107749320,15580,15590,15590,15580,2883
20240104,093300,5062818440,15590,15590,15590,15580,1205
20240104,093200,5044039220,15590,15610,15620,15580,10818
20240104,093100,4875314990,15610,15610,15620,15600,8283
20240104,093000,4746020270,15610,15620,15620,15600,7722
20240104,092900,4625482770,15620,15620,15620,15610,2681
20240104,092800,4583625800,15620,15620,15620,15610,1759
20240104,092700,4556158830,15620,15590,15620,15590,7893
20240104,092600,4432982410,15600,15570,15600,15570,7295
20240104,092500,4319323840,15570,15570,15580,15550,1730
20240104,092400,4292387100,15580,15580,15590,15570,2774
20240104,092300,4249170290,15580,15560,15580,15560,6059
20240104,092200,4154820950,15560,15520,15560,15510,14795
20240104,092100,3925032720,15520,15510,15520,15510,5319
20240104,092000,3842528710,15520,15520,15520,15510,3131
20240104,091900,3793963820,15510,15530,15530,15510,3536
20240104,091800,3739084490,15530,15530,15540,15520,4740
20240104,091700,3665487290,15530,15530,15530,15520,5982
20240104,091600,3572613660,15530,15520,15540,15520,4400
20240104,091500,3504286690,15520,15520,15520,15510,9365
20240104,091400,3358985950,15520,15530,15540,15510,14884
20240104,091300,3127823960,15540,15550,15550,15540,3939
20240104,091200,3066599090,15540,15560,15560,15540,6957
20240104,091100,2958468890,15560,15520,15560,15510,9741
20240104,091000,2807202190,15520,15530,15530,15510,2393
20240104,090900,2770066990,15530,15510,15530,15500,3989
20240104,090800,2708175600,15530,15520,15530,15500,24556
20240104,090700,2327246420,15520,15520,15530,15520,9496
20240104,090600,2179865760,15520,15530,15530,15520,8415
20240104,090500,2049243280,15520,15520,15530,15510,9388
20240104,090400,1903505620,15520,15490,15520,15480,18784
20240104,090300,1612526290,15480,15450,15500,15450,10195
20240104,090200,1454700290,15450,15440,15470,15430,14724
20240104,090100,1227302490,15440,15460,15460,15410,27316
20240104,090000,805664090,15460,15510,15510,15450,51560