stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,191700,23863269120,15560,15560,15560,15560,102826
20240105,191600,23863269120,15560,15560,15560,15560,0
20240105,191500,23863269120,15560,15560,15560,15560,0
20240105,191400,23863269120,15560,15560,15560,15560,0
20240105,191300,23863269120,15560,15560,15560,15560,0
20240105,191200,23863269120,15560,15560,15560,15560,0
20240105,191100,23863269120,15560,15560,15560,15560,0
20240105,191000,23863269120,15560,15560,15560,15560,0
20240105,190900,23863269120,15560,15560,15560,15560,0
20240105,190800,23863269120,15560,15560,15560,15560,0
20240105,190700,23863269120,15560,15560,15560,15560,0
20240105,190600,23863269120,15560,15560,15560,15560,0
20240105,190500,23863269120,15560,15560,15560,15560,0
20240105,190400,23863269120,15560,15560,15560,15560,0
20240105,190300,23863269120,15560,15560,15560,15560,0
20240105,190200,23863269120,15560,15560,15560,15560,0
20240105,190100,23863269120,15560,15560,15560,15560,0
20240105,190000,23863269120,15560,15560,15560,15560,0
20240105,185900,23863269120,15560,15560,15560,15560,0
20240105,185800,23863269120,15560,15560,15560,15560,0
20240105,185700,23863269120,15560,15560,15560,15560,0
20240105,185600,23863269120,15560,15560,15560,15560,0
20240105,185500,23863269120,15560,15560,15560,15560,0
20240105,185400,23863269120,15560,15560,15560,15560,0
20240105,185300,23863269120,15560,15560,15560,15560,0
20240105,185200,23863269120,15560,15560,15560,15560,0
20240105,185100,23863269120,15560,15560,15560,15560,0
20240105,185000,23863269120,15560,15560,15560,15560,0
20240105,184900,23863269120,15560,15560,15560,15560,0
20240105,184800,23863269120,15560,15560,15560,15560,0
20240105,184700,23863269120,15560,15560,15560,15560,102826
20240105,184600,23863269120,15560,15560,15560,15560,0
20240105,184500,23863269120,15560,15560,15560,15560,0
20240105,184400,23863269120,15560,15560,15560,15560,0
20240105,184300,23863269120,15560,15560,15560,15560,0
20240105,184200,23863269120,15560,15560,15560,15560,0
20240105,184100,23863269120,15560,15560,15560,15560,0
20240105,184000,23863269120,15560,15560,15560,15560,0
20240105,183900,23863269120,15560,15560,15560,15560,0
20240105,183800,23863269120,15560,15560,15560,15560,0
20240105,183700,23863269120,15560,15560,15560,15560,0
20240105,183600,23863269120,15560,15560,15560,15560,0
20240105,183500,23863269120,15560,15560,15560,15560,0
20240105,183400,23863269120,15560,15560,15560,15560,0
20240105,183300,23863269120,15560,15560,15560,15560,0
20240105,183200,23863269120,15560,15560,15560,15560,0
20240105,183100,23863269120,15560,15560,15560,15560,0
20240105,183000,23863269120,15560,15560,15560,15560,0
20240105,182900,23863269120,15560,15560,15560,15560,0
20240105,182800,23863269120,15560,15560,15560,15560,0
20240105,182700,23863269120,15560,15560,15560,15560,0
20240105,182600,23863269120,15560,15560,15560,15560,0
20240105,182500,23863269120,15560,15560,15560,15560,0
20240105,182400,23863269120,15560,15560,15560,15560,0
20240105,182300,23863269120,15560,15560,15560,15560,0
20240105,182200,23863269120,15560,15560,15560,15560,0
20240105,182100,23863269120,15560,15560,15560,15560,0
20240105,182000,23863269120,15560,15560,15560,15560,0
20240105,181900,23863269120,15560,15560,15560,15560,0
20240105,181800,23863269120,15560,15560,15560,15560,0
20240105,181700,23863269120,15560,15560,15560,15560,102826
20240105,181600,23863269120,15560,15560,15560,15560,0
20240105,181500,23863269120,15560,15560,15560,15560,0
20240105,181400,23863269120,15560,15560,15560,15560,0
20240105,181300,23863269120,15560,15560,15560,15560,0
20240105,181200,23863269120,15560,15560,15560,15560,0
20240105,181100,23863269120,15560,15560,15560,15560,0
20240105,181000,23863269120,15560,15560,15560,15560,0
20240105,180900,23863269120,15560,15560,15560,15560,0
20240105,180800,23863269120,15560,15560,15560,15560,0
20240105,180700,23863269120,15560,15560,15560,15560,0
20240105,180600,23863269120,15560,15560,15560,15560,0
20240105,180500,23863269120,15560,15560,15560,15560,0
20240105,180400,23863269120,15560,15560,15560,15560,0
20240105,180300,23863269120,15560,15560,15560,15560,0
20240105,180200,23863269120,15560,15560,15560,15560,0
20240105,180100,23863269120,15560,15560,15560,15560,0
20240105,180000,23863269120,15560,15560,15560,15560,0
20240105,175900,23863269120,15560,15560,15560,15560,0
20240105,175800,23863269120,15560,15560,15560,15560,0
20240105,175700,23863269120,15560,15560,15560,15560,0
20240105,175600,23863269120,15560,15560,15560,15560,0
20240105,175500,23863269120,15560,15560,15560,15560,0
20240105,175400,23863269120,15560,15560,15560,15560,0
20240105,175300,23863269120,15560,15560,15560,15560,0
20240105,175200,23863269120,15560,15560,15560,15560,0
20240105,175100,23863269120,15560,15560,15560,15560,0
20240105,175000,23863269120,15560,15560,15560,15560,0
20240105,174900,23863269120,15560,15560,15560,15560,0
20240105,174800,23863269120,15560,15560,15560,15560,0
20240105,174700,23863269120,15560,15560,15560,15560,102826
20240105,174600,23863269120,15560,15560,15560,15560,0
20240105,174500,23863269120,15560,15560,15560,15560,0
20240105,174400,23863269120,15560,15560,15560,15560,0
20240105,174300,23863269120,15560,15560,15560,15560,0
20240105,174200,23863269120,15560,15560,15560,15560,0
20240105,174100,23863269120,15560,15560,15560,15560,0
20240105,174000,23863269120,15560,15560,15560,15560,0
20240105,173900,23863269120,15560,15560,15560,15560,0
20240105,173800,23863269120,15560,15560,15560,15560,0
20240105,173700,23863269120,15560,15560,15560,15560,0
20240105,173600,23863269120,15560,15560,15560,15560,0
20240105,173500,23863269120,15560,15560,15560,15560,0
20240105,173400,23863269120,15560,15560,15560,15560,0
20240105,173300,23863269120,15560,15560,15560,15560,0
20240105,173200,23863269120,15560,15560,15560,15560,0
20240105,173100,23863269120,15560,15560,15560,15560,0
20240105,173000,23863269120,15560,15560,15560,15560,0
20240105,172900,23863269120,15560,15560,15560,15560,0
20240105,172800,23863269120,15560,15560,15560,15560,0
20240105,172700,23863269120,15560,15560,15560,15560,0
20240105,172600,23863269120,15560,15560,15560,15560,0
20240105,172500,23863269120,15560,15560,15560,15560,0
20240105,172400,23863269120,15560,15560,15560,15560,0
20240105,172300,23863269120,15560,15560,15560,15560,0
20240105,172200,23863269120,15560,15560,15560,15560,0
20240105,172100,23863269120,15560,15560,15560,15560,0
20240105,172000,23863269120,15560,15560,15560,15560,0
20240105,171900,23863269120,15560,15560,15560,15560,0
20240105,171800,23863269120,15560,15560,15560,15560,0
20240105,171700,23863269120,15560,15560,15560,15560,102826
20240105,171600,23863269120,15560,15560,15560,15560,0
20240105,171500,23863269120,15560,15560,15560,15560,0
20240105,171400,23863269120,15560,15560,15560,15560,0
20240105,171300,23863269120,15560,15560,15560,15560,0
20240105,171200,23863269120,15560,15560,15560,15560,0
20240105,171100,23863269120,15560,15560,15560,15560,0
20240105,171000,23863269120,15560,15560,15560,15560,0
20240105,170900,23863269120,15560,15560,15560,15560,0
20240105,170800,23863269120,15560,15560,15560,15560,0
20240105,170700,23863269120,15560,15560,15560,15560,0
20240105,170600,23863269120,15560,15560,15560,15560,0
20240105,170500,23863269120,15560,15560,15560,15560,0
20240105,170400,23863269120,15560,15560,15560,15560,0
20240105,170300,23863269120,15560,15560,15560,15560,0
20240105,170200,23863269120,15560,15560,15560,15560,0
20240105,170100,23863269120,15560,15560,15560,15560,0
20240105,170000,23863269120,15560,15560,15560,15560,0
20240105,165900,23863269120,15560,15560,15560,15560,0
20240105,165800,23863269120,15560,15560,15560,15560,0
20240105,165700,23863269120,15560,15560,15560,15560,0
20240105,165600,23863269120,15560,15560,15560,15560,0
20240105,165500,23863269120,15560,15560,15560,15560,0
20240105,165400,23863269120,15560,15560,15560,15560,0
20240105,165300,23863269120,15560,15560,15560,15560,0
20240105,165200,23863269120,15560,15560,15560,15560,0
20240105,165100,23863269120,15560,15560,15560,15560,0
20240105,165000,23863269120,15560,15560,15560,15560,0
20240105,164900,23863269120,15560,15560,15560,15560,0
20240105,164800,23863269120,15560,15560,15560,15560,0
20240105,164700,23863269120,15560,15560,15560,15560,102826
20240105,164600,23863269120,15560,15560,15560,15560,0
20240105,164500,23863269120,15560,15560,15560,15560,0
20240105,164400,23863269120,15560,15560,15560,15560,0
20240105,164300,23863269120,15560,15560,15560,15560,0
20240105,164200,23863269120,15560,15560,15560,15560,0
20240105,164100,23863269120,15560,15560,15560,15560,0
20240105,164000,23863269120,15560,15560,15560,15560,0
20240105,163900,23863269120,15560,15560,15560,15560,0
20240105,163800,23863269120,15560,15560,15560,15560,0
20240105,163700,23863269120,15560,15560,15560,15560,0
20240105,163600,23863269120,15560,15560,15560,15560,0
20240105,163500,23863269120,15560,15560,15560,15560,0
20240105,163400,23863269120,15560,15560,15560,15560,0
20240105,163300,23863269120,15560,15560,15560,15560,0
20240105,163200,23863269120,15560,15560,15560,15560,0
20240105,163100,23863269120,15560,15560,15560,15560,0
20240105,163000,23863269120,15560,15560,15560,15560,0
20240105,162900,23863269120,15560,15560,15560,15560,0
20240105,162800,23863269120,15560,15560,15560,15560,0
20240105,162700,23863269120,15560,15560,15560,15560,0
20240105,162600,23863269120,15560,15560,15560,15560,0
20240105,162500,23863269120,15560,15560,15560,15560,0
20240105,162400,23863269120,15560,15560,15560,15560,0
20240105,162300,23863269120,15560,15560,15560,15560,0
20240105,162200,23863269120,15560,15560,15560,15560,0
20240105,162100,23863269120,15560,15560,15560,15560,0
20240105,162000,23863269120,15560,15560,15560,15560,0
20240105,161900,23863269120,15560,15560,15560,15560,0
20240105,161800,23863269120,15560,15560,15560,15560,0
20240105,161700,23863269120,15560,15560,15560,15560,102826
20240105,161600,23863269120,15560,15560,15560,15560,0
20240105,161500,23863269120,15560,15560,15560,15560,0
20240105,161400,23863269120,15560,15560,15560,15560,0
20240105,161300,23863269120,15560,15560,15560,15560,0
20240105,161200,23863269120,15560,15560,15560,15560,0
20240105,161100,23863269120,15560,15560,15560,15560,0
20240105,161000,23863269120,15560,15560,15560,15560,0
20240105,160900,23863269120,15560,15560,15560,15560,0
20240105,160800,23863269120,15560,15560,15560,15560,0
20240105,160700,23863269120,15560,15560,15560,15560,0
20240105,160600,23863269120,15560,15560,15560,15560,0
20240105,160500,23863269120,15560,15560,15560,15560,0
20240105,160400,23863269120,15560,15560,15560,15560,0
20240105,160300,23863269120,15560,15560,15560,15560,0
20240105,160200,23863269120,15560,15560,15560,15560,0
20240105,160100,23863269120,15560,15560,15560,15560,0
20240105,160000,23863269120,15560,15560,15560,15560,0
20240105,155900,23863269120,15560,15560,15560,15560,0
20240105,155800,23863269120,15560,15560,15560,15560,0
20240105,155700,23863269120,15560,15560,15560,15560,0
20240105,155600,23863269120,15560,15560,15560,15560,0
20240105,155500,23863269120,15560,15560,15560,15560,0
20240105,155400,23863269120,15560,15560,15560,15560,0
20240105,155300,23863269120,15560,15560,15560,15560,0
20240105,155200,23863269120,15560,15560,15560,15560,0
20240105,155100,23863269120,15560,15560,15560,15560,0
20240105,155000,23863269120,15560,15560,15560,15560,0
20240105,154900,23863269120,15560,15560,15560,15560,0
20240105,154800,23863269120,15560,15560,15560,15560,0
20240105,154700,23863269120,15560,15560,15560,15560,102826
20240105,154600,23863269120,15560,15560,15560,15560,0
20240105,154500,23863269120,15560,15560,15560,15560,0
20240105,154400,23863269120,15560,15560,15560,15560,0
20240105,154300,23863269120,15560,15560,15560,15560,0
20240105,154200,23863269120,15560,15560,15560,15560,0
20240105,154100,23863269120,15560,15560,15560,15560,0
20240105,154000,23863269120,15560,15560,15560,15560,0
20240105,153900,23863269120,15560,15560,15560,15560,0
20240105,153800,23863269120,15560,15560,15560,15560,0
20240105,153700,23863269120,15560,15560,15560,15560,0
20240105,153600,23863269120,15560,15560,15560,15560,0
20240105,153500,23863269120,15560,15560,15560,15560,0
20240105,153400,23863269120,15560,15560,15560,15560,0
20240105,153300,23863269120,15560,15560,15560,15560,0
20240105,153200,23863269120,15560,15560,15560,15560,0
20240105,153100,23863269120,15560,15560,15560,15560,0
20240105,153000,23863269120,15560,15560,15560,15560,102826
20240105,152900,22263296560,15570,15570,15570,15570,0
20240105,152800,22263296560,15570,15570,15570,15570,0
20240105,152700,22263296560,15570,15570,15570,15570,0
20240105,152600,22263296560,15570,15570,15570,15570,0
20240105,152500,22263296560,15570,15570,15570,15570,0
20240105,152400,22263296560,15570,15570,15570,15570,0
20240105,152300,22263296560,15570,15570,15570,15570,0
20240105,152200,22263296560,15570,15570,15570,15570,0
20240105,152100,22263296560,15570,15570,15570,15570,0
20240105,152000,22263296560,15570,15570,15570,15570,0
20240105,151900,22263296560,15570,15570,15580,15560,4615
20240105,151800,22191467220,15570,15580,15580,15560,11227
20240105,151700,22016671940,15590,15580,15600,15570,5453
20240105,151600,21931686850,15570,15580,15580,15570,1887
20240105,151500,21902291300,15580,15560,15580,15560,5058
20240105,151400,21823534570,15560,15560,15570,15560,5592
20240105,151300,21736502920,15560,15570,15570,15560,1994
20240105,151200,21705457820,15570,15560,15570,15560,1463
20240105,151100,21682689570,15560,15570,15570,15550,2203
20240105,151000,21648407030,15560,15560,15560,15550,1218
20240105,150900,21629455680,15550,15560,15570,15550,4547
20240105,150800,21558705420,15560,15560,15570,15560,2925
20240105,150700,21513187800,15570,15560,15570,15560,4052
20240105,150600,21450135430,15550,15570,15570,15550,6747
20240105,150500,21345165990,15570,15570,15570,15560,1818
20240105,150400,21316862010,15560,15570,15570,15560,700
20240105,150300,21305966240,15570,15560,15580,15560,2677
20240105,150200,21264284650,15560,15580,15580,15560,2125
20240105,150100,21231193260,15580,15570,15580,15570,2721
20240105,150000,21188824070,15580,15580,15580,15570,3440
20240105,145900,21135254310,15570,15570,15580,15560,4683
20240105,145800,21062344350,15570,15570,15580,15560,4442
20240105,145700,20993184360,15560,15580,15580,15560,9311
20240105,145600,20848196510,15570,15570,15580,15570,2729
20240105,145500,20805685520,15580,15560,15580,15560,2457
20240105,145400,20767426250,15570,15560,15570,15560,3417
20240105,145300,20714233440,15570,15570,15570,15560,2131
20240105,145200,20681071150,15570,15560,15570,15550,3448
20240105,145100,20627422400,15560,15560,15570,15550,55826
20240105,145000,19758787700,15570,15570,15570,15560,4799
20240105,144900,19684075810,15560,15570,15570,15560,1524
20240105,144800,19660357040,15570,15580,15580,15560,8803
20240105,144700,19523294830,15580,15570,15580,15570,3030
20240105,144600,19476110940,15570,15580,15580,15570,2271
20240105,144500,19440745700,15580,15570,15580,15570,1627
20240105,144400,19415407410,15570,15580,15580,15570,1683
20240105,144300,19389196480,15570,15590,15590,15570,2816
20240105,144200,19345336210,15590,15580,15590,15570,2687
20240105,144100,19303471960,15580,15580,15580,15570,1631
20240105,144000,19278067560,15580,15580,15580,15570,3716
20240105,143900,19220182070,15580,15570,15580,15570,2927
20240105,143800,19174602680,15580,15580,15580,15570,1207
20240105,143700,19155802690,15580,15570,15580,15570,6286
20240105,143600,19057876300,15570,15580,15580,15570,4091
20240105,143500,18994148530,15570,15570,15580,15570,679
20240105,143400,18983573780,15570,15570,15580,15570,1240
20240105,143300,18964265720,15580,15570,15580,15570,1156
20240105,143200,18946263980,15570,15570,15580,15570,3051
20240105,143100,18898757040,15570,15570,15580,15570,2261
20240105,143000,18863550190,15580,15570,15580,15570,898
20240105,142900,18849565540,15570,15560,15580,15560,4006
20240105,142800,18787192470,15560,15560,15570,15560,6079
20240105,142700,18692598570,15560,15570,15570,15560,888
20240105,142600,18678776760,15570,15560,15570,15560,1648
20240105,142500,18653128400,15560,15560,15570,15560,1252
20240105,142400,18633641310,15570,15560,15570,15560,3332
20240105,142300,18581766820,15560,15560,15570,15560,6220
20240105,142200,18484979030,15570,15570,15570,15560,669
20240105,142100,18474566260,15560,15570,15570,15560,1197
20240105,142000,18455933070,15570,15570,15590,15560,1359
20240105,141900,18434779000,15570,15560,15570,15560,1157
20240105,141800,18416767910,15570,15570,15570,15560,11125
20240105,141700,18243561650,15580,15570,15580,15570,1833
20240105,141600,18215014080,15580,15580,15580,15570,1471
20240105,141500,18192103150,15580,15570,15580,15570,820
20240105,141400,18179334950,15580,15570,15580,15570,875
20240105,141300,18165705960,15580,15570,15590,15570,1197
20240105,141200,18147059730,15580,15570,15590,15570,488
20240105,141100,18139458300,15570,15580,15590,15560,5306
20240105,141000,18056838090,15580,15590,15590,15570,2215
20240105,140900,18022325190,15590,15590,15600,15590,1102
20240105,140800,18005142190,15590,15580,15600,15570,2273
20240105,140700,17969712970,15570,15590,15590,15570,3024
20240105,140600,17922612030,15580,15580,15580,15570,1177
20240105,140500,17904280150,15580,15580,15580,15570,824
20240105,140400,17891444290,15590,15580,15590,15580,1888
20240105,140300,17862028810,15580,15590,15590,15580,1041
20240105,140200,17845805130,15580,15580,15590,15580,910
20240105,140100,17831624730,15590,15570,15590,15570,785
20240105,140000,17819397170,15580,15580,15580,15570,1247
20240105,135900,17799979600,15570,15570,15580,15550,35907
20240105,135800,17241188150,15580,15580,15580,15570,3924
20240105,135700,17180068710,15580,15580,15590,15570,3620
20240105,135600,17123668290,15580,15580,15580,15570,1472
20240105,135500,17100744260,15570,15580,15580,15570,625
20240105,135400,17091009770,15580,15570,15580,15570,1477
20240105,135300,17068004720,15580,15580,15590,15570,5948
20240105,135200,16975339000,15580,15570,15580,15570,3794
20240105,135100,16916260630,15570,15570,15580,15570,4942
20240105,135000,16839303870,15580,15570,15590,15570,1112
20240105,134900,16821978880,15580,15580,15580,15570,3207
20240105,134800,16772033200,15570,15580,15580,15570,1650
20240105,134700,16746337750,15580,15570,15580,15570,2622
20240105,134600,16705505750,15570,15580,15580,15570,2074
20240105,134500,16673210160,15570,15570,15580,15570,894
20240105,134400,16659289360,15580,15590,15590,15570,12405
20240105,134300,16466017190,15580,15590,15600,15580,1578
20240105,134200,16441424440,15590,15590,15590,15580,2031
20240105,134100,16409769700,15590,15580,15590,15580,1747
20240105,134000,16382545350,15580,15590,15590,15580,590
20240105,133900,16373349620,15580,15590,15590,15580,1248
20240105,133800,16353903430,15580,15580,15590,15580,541
20240105,133700,16345472540,15580,15580,15590,15580,747
20240105,133600,16333831840,15580,15590,15590,15580,1083
20240105,133500,16316955050,15580,15590,15600,15580,398
20240105,133400,16310747790,15590,15590,15600,15580,1675
20240105,133300,16284636810,15590,15580,15590,15580,672
20240105,133200,16274163020,15590,15570,15600,15570,575
20240105,133100,16265202100,15570,15570,15580,15570,4574
20240105,133000,16193948840,15580,15570,15580,15570,6668
20240105,132900,16090111650,15580,15580,15590,15570,1200
20240105,132800,16071419380,15580,15590,15600,15570,4463
20240105,132700,16001850490,15590,15590,15600,15580,3202
20240105,132600,15951931730,15590,15570,15590,15570,4455
20240105,132500,15882528060,15570,15570,15580,15570,2427
20240105,132400,15844720410,15570,15580,15590,15570,2777
20240105,132300,15801468960,15580,15580,15590,15580,2060
20240105,132200,15769374110,15580,15580,15590,15580,1333
20240105,132100,15748603680,15580,15580,15580,15570,3119
20240105,132000,15700034530,15580,15580,15590,15570,1585
20240105,131900,15675341710,15570,15570,15580,15560,4074
20240105,131800,15611902950,15570,15560,15570,15560,3802
20240105,131700,15552723240,15570,15580,15580,15570,19583
20240105,131600,15247802870,15580,15590,15590,15570,9567
20240105,131500,15098749010,15590,15590,15590,15580,2137
20240105,131400,15065445580,15590,15590,15600,15580,2400
20240105,131300,15028038220,15590,15590,15600,15580,1651
20240105,131200,15002299270,15590,15590,15590,15580,1863
20240105,131100,14973259420,15580,15590,15600,15580,3752
20240105,131000,14914782460,15590,15590,15600,15590,1772
20240105,130900,14887155490,15590,15600,15600,15590,153
20240105,130800,14884770010,15590,15590,15600,15580,16220
20240105,130700,14631904230,15600,15600,15600,15590,314
20240105,130600,14627007500,15600,15600,15600,15590,7557
20240105,130500,14509142520,15600,15610,15610,15590,7495
20240105,130400,14392213980,15610,15600,15610,15600,7925
20240105,130300,14268572530,15610,15610,15610,15600,5274
20240105,130200,14186263970,15610,15610,15610,15600,892
20240105,130100,14172347860,15610,15610,15610,15600,1357
20240105,130000,14151175080,15610,15610,15610,15600,1985
20240105,125900,14120203820,15600,15610,15610,15600,2239
20240105,125800,14085269910,15610,15610,15620,15610,12841
20240105,125700,13884821640,15610,15610,15620,15610,3417
20240105,125600,13831481660,15620,15620,15620,15610,265
20240105,125500,13827343590,15620,15610,15620,15610,1123
20240105,125400,13809813370,15610,15610,15620,15610,1340
20240105,125300,13788894920,15620,15620,15620,15610,313
20240105,125200,13784007470,15620,15620,15620,15610,5648
20240105,125100,13695790060,15620,15620,15620,15610,320
20240105,125000,13690793660,15610,15610,15620,15610,1366
20240105,124900,13669468480,15620,15630,15630,15620,5553
20240105,124800,13582723990,15620,15620,15630,15620,203
20240105,124700,13579552860,15630,15620,15630,15620,1517
20240105,124600,13555857260,15630,15630,15630,15620,636
20240105,124500,13545920430,15630,15620,15630,15620,3109
20240105,124400,13497345920,15630,15630,15630,15620,769
20240105,124300,13485330820,15620,15630,15630,15620,1356
20240105,124200,13464138140,15640,15620,15640,15620,1438
20240105,124100,13441661560,15630,15630,15640,15620,6023
20240105,124000,13347527330,15640,15640,15640,15630,1331
20240105,123900,13326719940,15630,15640,15650,15630,4024
20240105,123800,13263790920,15640,15650,15650,15640,1086
20240105,123700,13246805270,15640,15650,15650,15640,427
20240105,123600,13240126270,15640,15650,15650,15640,679
20240105,123500,13229505600,15650,15640,15650,15640,1325
20240105,123400,13208770080,15650,15650,15650,15640,647
20240105,123300,13198649200,15650,15650,15650,15640,198
20240105,123200,13195551230,15640,15650,15650,15640,6002
20240105,123100,13101677250,15640,15650,15650,15640,718
20240105,123000,13090446720,15650,15640,15650,15640,1162
20240105,122900,13072272610,15650,15640,15650,15640,1069
20240105,122800,13055549740,15640,15650,15650,15640,784
20240105,122700,13043286330,15640,15650,15650,15640,1989
20240105,122600,13012173560,15650,15660,15660,15650,4235
20240105,122500,12945892110,15660,15650,15660,15650,321
20240105,122400,12940866550,15650,15660,15670,15650,1301
20240105,122300,12920497300,15660,15670,15670,15660,595
20240105,122200,12911178500,15670,15660,15670,15660,247
20240105,122100,12907309680,15670,15660,15670,15650,2543
20240105,122000,12867471380,15660,15650,15670,15650,2743
20240105,121900,12824496090,15650,15660,15660,15650,142
20240105,121800,12822272410,15660,15650,15660,15650,913
20240105,121700,12807983720,15660,15660,15660,15650,654
20240105,121600,12797742180,15660,15670,15670,15650,1268
20240105,121500,12777886360,15670,15660,15670,15660,3244
20240105,121400,12727081250,15660,15670,15670,15660,278
20240105,121300,12722725640,15670,15670,15670,15660,950
20240105,121200,12707847520,15670,15670,15670,15660,1530
20240105,121100,12683876180,15670,15670,15670,15660,172
20240105,121000,12681182490,15660,15670,15680,15660,1850
20240105,120900,12652202460,15670,15690,15690,15660,6359
20240105,120800,12552535800,15690,15680,15690,15680,479
20240105,120700,12545024990,15690,15690,15690,15680,843
20240105,120600,12531804290,15690,15680,15690,15680,1080
20240105,120500,12514861000,15680,15680,15680,15680,2219
20240105,120400,12480067080,15680,15670,15680,15670,448
20240105,120300,12473043230,15670,15680,15680,15670,775
20240105,120200,12460898970,15670,15670,15680,15660,1859
20240105,120100,12431771610,15670,15660,15670,15650,677
20240105,120000,12421170010,15670,15650,15670,15650,2568
20240105,115900,12380963950,15660,15660,15660,15650,2090
20240105,115800,12348235230,15660,15660,15660,15650,1449
20240105,115700,12325549570,15660,15660,15660,15650,527
20240105,115600,12317301000,15660,15660,15660,15650,588
20240105,115500,12308097080,15660,15650,15660,15650,975
20240105,115400,12292835750,15650,15650,15660,15650,536
20240105,115300,12284447310,15660,15650,15660,15650,1488
20240105,115200,12261159490,15650,15650,15660,15640,1226
20240105,115100,12241976260,15650,15640,15650,15640,1207
20240105,115000,12223090640,15650,15640,15650,15630,1560
20240105,114900,12198697400,15640,15650,15660,15630,3551
20240105,114800,12143159110,15650,15650,15660,15650,2476
20240105,114700,12104409650,15640,15640,15650,15640,1073
20240105,114600,12087627020,15640,15640,15650,15640,1010
20240105,114500,12071821640,15650,15650,15650,15640,856
20240105,114400,12058427520,15650,15650,15650,15640,803
20240105,114300,12045866540,15640,15650,15650,15640,805
20240105,114200,12033271360,15640,15640,15650,15630,1159
20240105,114100,12015140620,15640,15640,15650,15630,3859
20240105,114000,11954803470,15640,15640,15640,15630,1457
20240105,113900,11932018130,15640,15630,15640,15630,2046
20240105,113800,11900024110,15630,15640,15640,15630,1782
20240105,113700,11872161300,15640,15630,15640,15630,1308
20240105,113600,11851709220,15640,15630,15640,15630,1891
20240105,113500,11822143030,15640,15640,15640,15630,469
20240105,113400,11814812330,15630,15640,15640,15630,1695
20240105,113300,11788303690,15640,15640,15650,15640,2214
20240105,113200,11753676560,15640,15640,15640,15630,475
20240105,113100,11746247720,15640,15640,15650,15630,2272
20240105,113000,11710717250,15630,15630,15640,15630,555
20240105,112900,11702039480,15630,15640,15640,15630,1203
20240105,112800,11683226580,15650,15640,15650,15640,1558
20240105,112700,11658858870,15650,15640,15650,15640,3230
20240105,112600,11608332340,15650,15650,15650,15640,2529
20240105,112500,11568767510,15650,15660,15670,15650,1719
20240105,112400,11541853830,15660,15660,15670,15650,2483
20240105,112300,11502986850,15660,15670,15670,15660,641
20240105,112200,11492947710,15670,15660,15670,15660,229
20240105,112100,11489361220,15660,15660,15670,15660,936
20240105,112000,11474703170,15660,15670,15670,15660,54
20240105,111900,11473857510,15670,15660,15670,15650,2976
20240105,111800,11427252170,15660,15660,15670,15660,684
20240105,111700,11416540290,15660,15680,15680,15650,3620
20240105,111600,11359835730,15680,15680,15690,15680,1551
20240105,111500,11335515940,15680,15680,15690,15680,934
20240105,111400,11320869860,15670,15680,15690,15670,1180
20240105,111300,11302368370,15690,15690,15700,15630,13794
20240105,111200,11086311450,15700,15690,15700,15690,502
20240105,111100,11078434890,15690,15680,15690,15680,3267
20240105,111000,11027177450,15680,15700,15700,15680,5139
20240105,110900,10946546600,15700,15700,15710,15700,2203
20240105,110800,10911959410,15710,15720,15720,15700,2900
20240105,110700,10866405400,15710,15720,15720,15710,497
20240105,110600,10858597490,15710,15700,15710,15690,1655
20240105,110500,10832613870,15700,15700,15710,15700,4984
20240105,110400,10754362010,15700,15710,15720,15700,2654
20240105,110300,10712667950,15720,15710,15720,15710,3245
20240105,110200,10661680920,15710,15710,15720,15710,368
20240105,110100,10655898120,15720,15720,15720,15710,919
20240105,110000,10641451490,15720,15710,15720,15710,3561
20240105,105900,10585479560,15720,15710,15720,15710,1062
20240105,105800,10568790310,15720,15720,15720,15710,1142
20240105,105700,10550849360,15710,15720,15720,15710,1228
20240105,105600,10531555860,15710,15710,15720,15710,81
20240105,105500,10530282840,15710,15720,15740,15710,3750
20240105,105400,10471334220,15730,15730,15740,15720,1937
20240105,105300,10440864710,15730,15730,15730,15720,3402
20240105,105200,10387353390,15730,15730,15740,15730,937
20240105,105100,10372613500,15730,15730,15740,15720,1472
20240105,105000,10349460000,15730,15720,15730,15720,681
20240105,104900,10338754140,15720,15720,15730,15720,3139
20240105,104800,10289388490,15720,15740,15750,15720,6082
20240105,104700,10193663230,15750,15740,15750,15740,2866
20240105,104600,10148552050,15740,15730,15750,15730,3107
20240105,104500,10099648640,15730,15730,15740,15730,863
20240105,104400,10086072800,15740,15730,15740,15730,997
20240105,104300,10070388280,15730,15740,15740,15720,2756
20240105,104200,10027039050,15730,15730,15740,15730,905
20240105,104100,10012801350,15740,15740,15740,15720,4949
20240105,104000,9934933490,15740,15720,15740,15720,4016
20240105,103900,9871783480,15720,15720,15730,15710,1520
20240105,103800,9847891240,15730,15720,15730,15710,1126
20240105,103700,9830190380,15720,15730,15730,15710,2403
20240105,103600,9792398670,15720,15710,15720,15700,1240
20240105,103500,9772912690,15710,15690,15710,15690,2669
20240105,103400,9730998970,15690,15680,15700,15680,393
20240105,103300,9724832850,15690,15690,15690,15680,1685
20240105,103200,9698397140,15700,15690,15700,15680,2489
20240105,103100,9659344470,15690,15710,15710,15690,2642
20240105,103000,9617873800,15700,15690,15710,15690,1173
20240105,102900,9599456990,15690,15690,15700,15690,436
20240105,102800,9592614960,15690,15690,15700,15660,4328
20240105,102700,9524779480,15670,15660,15670,15660,1568
20240105,102600,9500222800,15660,15650,15670,15650,903
20240105,102500,9486083210,15650,15660,15660,15640,7550
20240105,102400,9367919260,15660,15670,15670,15660,4904
20240105,102300,9291111550,15670,15700,15700,15660,5064
20240105,102200,9211751290,15700,15720,15720,15680,5162
20240105,102100,9130721720,15710,15720,15730,15710,920
20240105,102000,9116256880,15730,15720,15730,15700,3968
20240105,101900,9053918770,15710,15720,15720,15710,2505
20240105,101800,9014564890,15720,15720,15720,15710,1372
20240105,101700,8992997240,15720,15720,15730,15710,4650
20240105,101600,8919902950,15720,15720,15720,15710,788
20240105,101500,8907523080,15720,15700,15720,15700,3023
20240105,101400,8860031490,15710,15680,15710,15680,5524
20240105,101300,8773308710,15680,15680,15700,15680,3682
20240105,101200,8715562220,15690,15690,15690,15680,400
20240105,101100,8709289280,15690,15680,15690,15680,2259
20240105,101000,8673854000,15680,15690,15690,15670,5330
20240105,100900,8590278080,15690,15700,15700,15680,2926
20240105,100800,8544366890,15700,15700,15700,15690,2130
20240105,100700,8510941190,15700,15700,15710,15700,6580
20240105,100600,8407610340,15710,15710,15720,15700,4111
20240105,100500,8343027560,15710,15720,15720,15710,478
20240105,100400,8335516900,15720,15730,15730,15710,4807
20240105,100300,8259950230,15730,15720,15740,15720,3451
20240105,100200,8205671710,15730,15730,15730,15720,1217
20240105,100100,8186530120,15740,15730,15740,15730,3844
20240105,100000,8126055740,15740,15730,15740,15730,1258
20240105,095900,8106259840,15730,15740,15740,15720,2599
20240105,095800,8065383460,15740,15730,15740,15730,10509
20240105,095700,7899976970,15730,15710,15740,15710,3844
20240105,095600,7839537650,15710,15720,15730,15710,1893
20240105,095500,7809787500,15720,15740,15750,15720,5951
20240105,095400,7716172760,15750,15730,15750,15730,2809
20240105,095300,7671969380,15740,15740,15740,15730,1315
20240105,095200,7651281110,15730,15730,15740,15730,519
20240105,095100,7643114090,15740,15720,15740,15720,915
20240105,095000,7628728250,15720,15730,15770,15700,56601
20240105,094900,6737549230,15740,15760,15760,15730,6101
20240105,094800,6641492480,15750,15770,15770,15750,5253
20240105,094700,6558704220,15760,15750,15770,15750,4837
20240105,094600,6482474430,15750,15770,15770,15740,12520
20240105,094500,6285195020,15770,15770,15780,15760,19292
20240105,094400,5980937270,15770,15750,15770,15740,17655
20240105,094300,5702650780,15740,15740,15760,15730,23437
20240105,094200,5333557060,15750,15740,15760,15740,17226
20240105,094100,5062305900,15740,15730,15740,15720,11013
20240105,094000,4889050330,15740,15740,15740,15730,6880
20240105,093900,4780760470,15740,15740,15750,15730,12670
20240105,093800,4581329010,15730,15720,15730,15710,20079
20240105,093700,4265613060,15720,15700,15730,15690,10382
20240105,093600,4102515360,15690,15710,15720,15690,4650
20240105,093500,4029498670,15700,15710,15720,15700,3718
20240105,093400,3971094460,15710,15720,15730,15710,3301
20240105,093300,3919207640,15720,15720,15730,15710,3370
20240105,093200,3866233370,15730,15730,15750,15720,19096
20240105,093100,3565811410,15720,15730,15740,15710,4027
20240105,093000,3502475840,15730,15720,15730,15680,12546
20240105,092900,3305313410,15720,15720,15730,15710,3588
20240105,092800,3248910730,15720,15720,15730,15710,5456
20240105,092700,3163141480,15720,15720,15730,15720,4866
20240105,092600,3086640070,15720,15680,15720,15680,19209
20240105,092500,2785067460,15690,15680,15690,15680,3316
20240105,092400,2733068120,15670,15670,15680,15660,4594
20240105,092300,2661061960,15680,15660,15680,15660,2848
20240105,092200,2616434250,15660,15640,15680,15640,9255
20240105,092100,2471503970,15650,15640,15650,15640,1293
20240105,092000,2451279210,15640,15620,15650,15610,13063
20240105,091900,2247051720,15600,15620,15620,15600,6517
20240105,091800,2145319890,15620,15620,15620,15610,2668
20240105,091700,2103653160,15620,15630,15640,15610,3776
20240105,091600,2044667470,15620,15610,15640,15610,4140
20240105,091500,1979972410,15620,15580,15620,15580,6333
20240105,091400,1881189260,15580,15580,15590,15580,950
20240105,091300,1866386010,15580,15580,15590,15570,2110
20240105,091200,1833515420,15580,15580,15590,15570,6879
20240105,091100,1726391100,15580,15580,15590,15570,6027
20240105,091000,1632475550,15580,15600,15600,15580,6953
20240105,090900,1524123420,15600,15590,15610,15590,3554
20240105,090800,1468685240,15590,15610,15610,15590,8829
20240105,090700,1330948440,15610,15630,15630,15600,4813
20240105,090600,1255813460,15620,15610,15640,15600,5864
20240105,090500,1164184090,15610,15600,15640,15600,5970
20240105,090400,1070999190,15600,15630,15640,15600,9350
20240105,090300,925042650,15610,15620,15640,15600,13291
20240105,090200,717571280,15620,15620,15620,15610,9951
20240105,090100,562217280,15620,15640,15640,15600,7747
20240105,090000,441238350,15640,15690,15690,15640,28145