stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,191700,19553530370,15580,15580,15580,15580,72395
20240109,191600,19553530370,15580,15580,15580,15580,0
20240109,191500,19553530370,15580,15580,15580,15580,0
20240109,191400,19553530370,15580,15580,15580,15580,0
20240109,191300,19553530370,15580,15580,15580,15580,0
20240109,191200,19553530370,15580,15580,15580,15580,0
20240109,191100,19553530370,15580,15580,15580,15580,0
20240109,191000,19553530370,15580,15580,15580,15580,0
20240109,190900,19553530370,15580,15580,15580,15580,0
20240109,190800,19553530370,15580,15580,15580,15580,0
20240109,190700,19553530370,15580,15580,15580,15580,0
20240109,190600,19553530370,15580,15580,15580,15580,0
20240109,190500,19553530370,15580,15580,15580,15580,0
20240109,190400,19553530370,15580,15580,15580,15580,0
20240109,190300,19553530370,15580,15580,15580,15580,0
20240109,190200,19553530370,15580,15580,15580,15580,0
20240109,190100,19553530370,15580,15580,15580,15580,0
20240109,190000,19553530370,15580,15580,15580,15580,0
20240109,185900,19553530370,15580,15580,15580,15580,0
20240109,185800,19553530370,15580,15580,15580,15580,0
20240109,185700,19553530370,15580,15580,15580,15580,0
20240109,185600,19553530370,15580,15580,15580,15580,0
20240109,185500,19553530370,15580,15580,15580,15580,0
20240109,185400,19553530370,15580,15580,15580,15580,0
20240109,185300,19553530370,15580,15580,15580,15580,0
20240109,185200,19553530370,15580,15580,15580,15580,0
20240109,185100,19553530370,15580,15580,15580,15580,0
20240109,185000,19553530370,15580,15580,15580,15580,0
20240109,184900,19553530370,15580,15580,15580,15580,0
20240109,184800,19553530370,15580,15580,15580,15580,0
20240109,184700,19553530370,15580,15580,15580,15580,72395
20240109,184600,19553530370,15580,15580,15580,15580,0
20240109,184500,19553530370,15580,15580,15580,15580,0
20240109,184400,19553530370,15580,15580,15580,15580,0
20240109,184300,19553530370,15580,15580,15580,15580,0
20240109,184200,19553530370,15580,15580,15580,15580,0
20240109,184100,19553530370,15580,15580,15580,15580,0
20240109,184000,19553530370,15580,15580,15580,15580,0
20240109,183900,19553530370,15580,15580,15580,15580,0
20240109,183800,19553530370,15580,15580,15580,15580,0
20240109,183700,19553530370,15580,15580,15580,15580,0
20240109,183600,19553530370,15580,15580,15580,15580,0
20240109,183500,19553530370,15580,15580,15580,15580,0
20240109,183400,19553530370,15580,15580,15580,15580,0
20240109,183300,19553530370,15580,15580,15580,15580,0
20240109,183200,19553530370,15580,15580,15580,15580,0
20240109,183100,19553530370,15580,15580,15580,15580,0
20240109,183000,19553530370,15580,15580,15580,15580,0
20240109,182900,19553530370,15580,15580,15580,15580,0
20240109,182800,19553530370,15580,15580,15580,15580,0
20240109,182700,19553530370,15580,15580,15580,15580,0
20240109,182600,19553530370,15580,15580,15580,15580,0
20240109,182500,19553530370,15580,15580,15580,15580,0
20240109,182400,19553530370,15580,15580,15580,15580,0
20240109,182300,19553530370,15580,15580,15580,15580,0
20240109,182200,19553530370,15580,15580,15580,15580,0
20240109,182100,19553530370,15580,15580,15580,15580,0
20240109,182000,19553530370,15580,15580,15580,15580,0
20240109,181900,19553530370,15580,15580,15580,15580,0
20240109,181800,19553530370,15580,15580,15580,15580,0
20240109,181700,19553530370,15580,15580,15580,15580,72395
20240109,181600,19553530370,15580,15580,15580,15580,0
20240109,181500,19553530370,15580,15580,15580,15580,0
20240109,181400,19553530370,15580,15580,15580,15580,0
20240109,181300,19553530370,15580,15580,15580,15580,0
20240109,181200,19553530370,15580,15580,15580,15580,0
20240109,181100,19553530370,15580,15580,15580,15580,0
20240109,181000,19553530370,15580,15580,15580,15580,0
20240109,180900,19553530370,15580,15580,15580,15580,0
20240109,180800,19553530370,15580,15580,15580,15580,0
20240109,180700,19553530370,15580,15580,15580,15580,0
20240109,180600,19553530370,15580,15580,15580,15580,0
20240109,180500,19553530370,15580,15580,15580,15580,0
20240109,180400,19553530370,15580,15580,15580,15580,0
20240109,180300,19553530370,15580,15580,15580,15580,0
20240109,180200,19553530370,15580,15580,15580,15580,0
20240109,180100,19553530370,15580,15580,15580,15580,0
20240109,180000,19553530370,15580,15580,15580,15580,0
20240109,175900,19553530370,15580,15580,15580,15580,0
20240109,175800,19553530370,15580,15580,15580,15580,0
20240109,175700,19553530370,15580,15580,15580,15580,0
20240109,175600,19553530370,15580,15580,15580,15580,0
20240109,175500,19553530370,15580,15580,15580,15580,0
20240109,175400,19553530370,15580,15580,15580,15580,0
20240109,175300,19553530370,15580,15580,15580,15580,0
20240109,175200,19553530370,15580,15580,15580,15580,0
20240109,175100,19553530370,15580,15580,15580,15580,0
20240109,175000,19553530370,15580,15580,15580,15580,0
20240109,174900,19553530370,15580,15580,15580,15580,0
20240109,174800,19553530370,15580,15580,15580,15580,0
20240109,174700,19553530370,15580,15580,15580,15580,72395
20240109,174600,19553530370,15580,15580,15580,15580,0
20240109,174500,19553530370,15580,15580,15580,15580,0
20240109,174400,19553530370,15580,15580,15580,15580,0
20240109,174300,19553530370,15580,15580,15580,15580,0
20240109,174200,19553530370,15580,15580,15580,15580,0
20240109,174100,19553530370,15580,15580,15580,15580,0
20240109,174000,19553530370,15580,15580,15580,15580,0
20240109,173900,19553530370,15580,15580,15580,15580,0
20240109,173800,19553530370,15580,15580,15580,15580,0
20240109,173700,19553530370,15580,15580,15580,15580,0
20240109,173600,19553530370,15580,15580,15580,15580,0
20240109,173500,19553530370,15580,15580,15580,15580,0
20240109,173400,19553530370,15580,15580,15580,15580,0
20240109,173300,19553530370,15580,15580,15580,15580,0
20240109,173200,19553530370,15580,15580,15580,15580,0
20240109,173100,19553530370,15580,15580,15580,15580,0
20240109,173000,19553530370,15580,15580,15580,15580,0
20240109,172900,19553530370,15580,15580,15580,15580,0
20240109,172800,19553530370,15580,15580,15580,15580,0
20240109,172700,19553530370,15580,15580,15580,15580,0
20240109,172600,19553530370,15580,15580,15580,15580,0
20240109,172500,19553530370,15580,15580,15580,15580,0
20240109,172400,19553530370,15580,15580,15580,15580,0
20240109,172300,19553530370,15580,15580,15580,15580,0
20240109,172200,19553530370,15580,15580,15580,15580,0
20240109,172100,19553530370,15580,15580,15580,15580,0
20240109,172000,19553530370,15580,15580,15580,15580,0
20240109,171900,19553530370,15580,15580,15580,15580,0
20240109,171800,19553530370,15580,15580,15580,15580,0
20240109,171700,19553530370,15580,15580,15580,15580,72395
20240109,171600,19553530370,15580,15580,15580,15580,0
20240109,171500,19553530370,15580,15580,15580,15580,0
20240109,171400,19553530370,15580,15580,15580,15580,0
20240109,171300,19553530370,15580,15580,15580,15580,0
20240109,171200,19553530370,15580,15580,15580,15580,0
20240109,171100,19553530370,15580,15580,15580,15580,0
20240109,171000,19553530370,15580,15580,15580,15580,0
20240109,170900,19553530370,15580,15580,15580,15580,0
20240109,170800,19553530370,15580,15580,15580,15580,0
20240109,170700,19553530370,15580,15580,15580,15580,0
20240109,170600,19553530370,15580,15580,15580,15580,0
20240109,170500,19553530370,15580,15580,15580,15580,0
20240109,170400,19553530370,15580,15580,15580,15580,0
20240109,170300,19553530370,15580,15580,15580,15580,0
20240109,170200,19553530370,15580,15580,15580,15580,0
20240109,170100,19553530370,15580,15580,15580,15580,0
20240109,170000,19553530370,15580,15580,15580,15580,0
20240109,165900,19553530370,15580,15580,15580,15580,0
20240109,165800,19553530370,15580,15580,15580,15580,0
20240109,165700,19553530370,15580,15580,15580,15580,0
20240109,165600,19553530370,15580,15580,15580,15580,0
20240109,165500,19553530370,15580,15580,15580,15580,0
20240109,165400,19553530370,15580,15580,15580,15580,0
20240109,165300,19553530370,15580,15580,15580,15580,0
20240109,165200,19553530370,15580,15580,15580,15580,0
20240109,165100,19553530370,15580,15580,15580,15580,0
20240109,165000,19553530370,15580,15580,15580,15580,0
20240109,164900,19553530370,15580,15580,15580,15580,0
20240109,164800,19553530370,15580,15580,15580,15580,0
20240109,164700,19553530370,15580,15580,15580,15580,72395
20240109,164600,19553530370,15580,15580,15580,15580,0
20240109,164500,19553530370,15580,15580,15580,15580,0
20240109,164400,19553530370,15580,15580,15580,15580,0
20240109,164300,19553530370,15580,15580,15580,15580,0
20240109,164200,19553530370,15580,15580,15580,15580,0
20240109,164100,19553530370,15580,15580,15580,15580,0
20240109,164000,19553530370,15580,15580,15580,15580,0
20240109,163900,19553530370,15580,15580,15580,15580,0
20240109,163800,19553530370,15580,15580,15580,15580,0
20240109,163700,19553530370,15580,15580,15580,15580,0
20240109,163600,19553530370,15580,15580,15580,15580,0
20240109,163500,19553530370,15580,15580,15580,15580,0
20240109,163400,19553530370,15580,15580,15580,15580,0
20240109,163300,19553530370,15580,15580,15580,15580,0
20240109,163200,19553530370,15580,15580,15580,15580,0
20240109,163100,19553530370,15580,15580,15580,15580,0
20240109,163000,19553530370,15580,15580,15580,15580,0
20240109,162900,19553530370,15580,15580,15580,15580,0
20240109,162800,19553530370,15580,15580,15580,15580,0
20240109,162700,19553530370,15580,15580,15580,15580,0
20240109,162600,19553530370,15580,15580,15580,15580,0
20240109,162500,19553530370,15580,15580,15580,15580,0
20240109,162400,19553530370,15580,15580,15580,15580,0
20240109,162300,19553530370,15580,15580,15580,15580,0
20240109,162200,19553530370,15580,15580,15580,15580,0
20240109,162100,19553530370,15580,15580,15580,15580,0
20240109,162000,19553530370,15580,15580,15580,15580,0
20240109,161900,19553530370,15580,15580,15580,15580,0
20240109,161800,19553530370,15580,15580,15580,15580,0
20240109,161700,19553530370,15580,15580,15580,15580,72395
20240109,161600,19553530370,15580,15580,15580,15580,0
20240109,161500,19553530370,15580,15580,15580,15580,0
20240109,161400,19553530370,15580,15580,15580,15580,0
20240109,161300,19553530370,15580,15580,15580,15580,0
20240109,161200,19553530370,15580,15580,15580,15580,0
20240109,161100,19553530370,15580,15580,15580,15580,0
20240109,161000,19553530370,15580,15580,15580,15580,0
20240109,160900,19553530370,15580,15580,15580,15580,0
20240109,160800,19553530370,15580,15580,15580,15580,0
20240109,160700,19553530370,15580,15580,15580,15580,0
20240109,160600,19553530370,15580,15580,15580,15580,0
20240109,160500,19553530370,15580,15580,15580,15580,0
20240109,160400,19553530370,15580,15580,15580,15580,0
20240109,160300,19553530370,15580,15580,15580,15580,0
20240109,160200,19553530370,15580,15580,15580,15580,0
20240109,160100,19553530370,15580,15580,15580,15580,0
20240109,160000,19553530370,15580,15580,15580,15580,0
20240109,155900,19553530370,15580,15580,15580,15580,0
20240109,155800,19553530370,15580,15580,15580,15580,0
20240109,155700,19553530370,15580,15580,15580,15580,0
20240109,155600,19553530370,15580,15580,15580,15580,0
20240109,155500,19553530370,15580,15580,15580,15580,0
20240109,155400,19553530370,15580,15580,15580,15580,0
20240109,155300,19553530370,15580,15580,15580,15580,0
20240109,155200,19553530370,15580,15580,15580,15580,0
20240109,155100,19553530370,15580,15580,15580,15580,0
20240109,155000,19553530370,15580,15580,15580,15580,0
20240109,154900,19553530370,15580,15580,15580,15580,0
20240109,154800,19553530370,15580,15580,15580,15580,0
20240109,154700,19553530370,15580,15580,15580,15580,72395
20240109,154600,19553530370,15580,15580,15580,15580,0
20240109,154500,19553530370,15580,15580,15580,15580,0
20240109,154400,19553530370,15580,15580,15580,15580,0
20240109,154300,19553530370,15580,15580,15580,15580,0
20240109,154200,19553530370,15580,15580,15580,15580,0
20240109,154100,19553530370,15580,15580,15580,15580,0
20240109,154000,19553530370,15580,15580,15580,15580,0
20240109,153900,19553530370,15580,15580,15580,15580,0
20240109,153800,19553530370,15580,15580,15580,15580,0
20240109,153700,19553530370,15580,15580,15580,15580,0
20240109,153600,19553530370,15580,15580,15580,15580,0
20240109,153500,19553530370,15580,15580,15580,15580,0
20240109,153400,19553530370,15580,15580,15580,15580,0
20240109,153300,19553530370,15580,15580,15580,15580,0
20240109,153200,19553530370,15580,15580,15580,15580,0
20240109,153100,19553530370,15580,15580,15580,15580,0
20240109,153000,19553530370,15580,15580,15580,15580,72395
20240109,152900,18425616270,15580,15580,15580,15580,0
20240109,152800,18425616270,15580,15580,15580,15580,0
20240109,152700,18425616270,15580,15580,15580,15580,0
20240109,152600,18425616270,15580,15580,15580,15580,0
20240109,152500,18425616270,15580,15580,15580,15580,0
20240109,152400,18425616270,15580,15580,15580,15580,0
20240109,152300,18425616270,15580,15580,15580,15580,0
20240109,152200,18425616270,15580,15580,15580,15580,0
20240109,152100,18425616270,15580,15580,15580,15580,0
20240109,152000,18425616270,15580,15580,15580,15580,0
20240109,151900,18425616270,15580,15590,15600,15580,6171
20240109,151800,18329410550,15600,15590,15600,15590,1850
20240109,151700,18300552910,15590,15590,15600,15590,972
20240109,151600,18285396030,15600,15590,15600,15590,5616
20240109,151500,18197830340,15590,15590,15600,15590,4460
20240109,151400,18128293240,15590,15590,15600,15590,4995
20240109,151300,18050414190,15600,15600,15600,15590,2266
20240109,151200,18015070950,15600,15590,15600,15590,537
20240109,151100,18006698900,15600,15590,15600,15590,1680
20240109,151000,17980503860,15590,15590,15600,15580,3386
20240109,150900,17927716760,15600,15580,15600,15580,568
20240109,150800,17918861280,15580,15580,15590,15580,3984
20240109,150700,17856772610,15580,15590,15590,15580,2118
20240109,150600,17823766270,15590,15590,15600,15580,4733
20240109,150500,17749980330,15590,15590,15600,15590,2418
20240109,150400,17712271580,15590,15590,15600,15590,2844
20240109,150300,17667931190,15600,15590,15600,15590,412
20240109,150200,17661506570,15590,15590,15600,15590,1696
20240109,150100,17635063590,15590,15600,15600,15590,2471
20240109,150000,17596523760,15600,15600,15600,15590,2048
20240109,145900,17564582480,15600,15590,15600,15590,2682
20240109,145800,17522769140,15590,15590,15600,15590,699
20240109,145700,17511871710,15590,15600,15610,15590,3129
20240109,145600,17463074070,15600,15600,15600,15590,1949
20240109,145500,17432675620,15600,15600,15610,15590,1103
20240109,145400,17415476000,15600,15610,15610,15600,301
20240109,145300,17410780390,15600,15600,15610,15590,5057
20240109,145200,17331913690,15600,15590,15600,15590,5426
20240109,145100,17247287940,15600,15600,15600,15590,1073
20240109,145000,17230556850,15600,15600,15610,15600,3650
20240109,144900,17173616640,15610,15600,15610,15590,2015
20240109,144800,17142184010,15600,15590,15600,15580,8078
20240109,144700,17016245360,15590,15590,15590,15580,975
20240109,144600,17001052750,15590,15600,15600,15590,6751
20240109,144500,16895803430,15590,15590,15600,15590,1462
20240109,144400,16873009130,15600,15610,15620,15590,39312
20240109,144300,16259880750,15610,15610,15620,15610,4791
20240109,144200,16185092000,15610,15610,15620,15610,1858
20240109,144100,16156076440,15610,15610,15620,15610,1020
20240109,144000,16140151660,15620,15620,15620,15620,1789
20240109,143900,16112207480,15620,15620,15630,15620,1939
20240109,143800,16081920290,15620,15620,15630,15610,837
20240109,143700,16068846750,15620,15610,15620,15610,1284
20240109,143600,16048794460,15620,15620,15620,15610,1646
20240109,143500,16023086800,15620,15620,15630,15610,9383
20240109,143400,15876513830,15620,15630,15640,15620,2972
20240109,143300,15830062620,15630,15630,15640,15630,1457
20240109,143200,15807278460,15630,15630,15650,15630,5115
20240109,143100,15727286400,15630,15630,15640,15630,970
20240109,143000,15712124240,15630,15640,15640,15630,2185
20240109,142900,15677961060,15630,15630,15640,15630,1919
20240109,142800,15647967020,15630,15630,15640,15620,11118
20240109,142700,15474125890,15630,15630,15640,15630,813
20240109,142600,15461415010,15640,15630,15640,15620,1074
20240109,142500,15444628360,15630,15630,15630,15620,1875
20240109,142400,15415322650,15630,15630,15630,15620,819
20240109,142300,15402525000,15620,15620,15630,15620,1272
20240109,142200,15382653640,15620,15620,15640,15620,1431
20240109,142100,15360279070,15620,15630,15630,15620,960
20240109,142000,15345281780,15630,15630,15640,15630,1569
20240109,141900,15320758010,15630,15630,15640,15630,1887
20240109,141800,15291262250,15630,15640,15640,15630,978
20240109,141700,15275971780,15640,15640,15640,15630,883
20240109,141600,15262167280,15640,15640,15650,15630,1383
20240109,141500,15240536380,15640,15640,15650,15630,2137
20240109,141400,15207117200,15640,15650,15650,15640,847
20240109,141300,15193869400,15640,15640,15650,15640,998
20240109,141200,15178260670,15630,15640,15650,15630,996
20240109,141100,15162684650,15630,15630,15640,15630,2407
20240109,141000,15125050640,15640,15610,15640,15610,7657
20240109,140900,15005334380,15610,15610,15620,15610,2396
20240109,140800,14967922020,15620,15610,15620,15610,3002
20240109,140700,14921060790,15610,15620,15630,15610,1421
20240109,140600,14898865060,15620,15620,15630,15620,1372
20240109,140500,14877433400,15620,15620,15630,15620,675
20240109,140400,14866889660,15620,15630,15630,15620,983
20240109,140300,14851533790,15630,15620,15630,15620,1795
20240109,140200,14823495790,15620,15630,15630,15620,2202
20240109,140100,14789097620,15620,15620,15630,15620,3940
20240109,140000,14727554300,15620,15630,15640,15620,3174
20240109,135900,14677953880,15630,15640,15640,15630,632
20240109,135800,14668072340,15630,15640,15640,15630,2833
20240109,135700,14623789310,15640,15640,15640,15630,796
20240109,135600,14611346180,15630,15630,15640,15630,2120
20240109,135500,14578210250,15630,15630,15640,15630,5141
20240109,135400,14497856410,15640,15630,15640,15630,2351
20240109,135300,14461108380,15630,15630,15640,15630,905
20240109,135200,14446962980,15630,15620,15630,15620,3592
20240109,135100,14390826650,15620,15630,15630,15620,1320
20240109,135000,14370203350,15630,15630,15640,15620,886
20240109,134900,14356355630,15630,15630,15640,15630,1456
20240109,134800,14333598110,15630,15630,15640,15630,1761
20240109,134700,14306073670,15630,15630,15640,15630,2382
20240109,134600,14268842430,15630,15620,15630,15620,5480
20240109,134500,14183195130,15630,15620,15630,15620,1304
20240109,134400,14162825220,15630,15630,15630,15620,603
20240109,134300,14153404910,15620,15630,15630,15620,3983
20240109,134200,14091167390,15630,15630,15640,15630,987
20240109,134100,14075740320,15630,15630,15640,15630,1546
20240109,134000,14051568940,15630,15630,15640,15630,1874
20240109,133900,14022274700,15630,15640,15640,15630,880
20240109,133800,14008518760,15630,15640,15640,15630,954
20240109,133700,13993602630,15640,15650,15650,15640,1966
20240109,133600,13962854150,15640,15650,15650,15640,626
20240109,133500,13953063140,15640,15630,15640,15630,4634
20240109,133400,13880597160,15630,15630,15640,15630,994
20240109,133300,13865059560,15630,15640,15640,15630,936
20240109,133200,13850429740,15640,15630,15640,15630,1625
20240109,133100,13825023390,15640,15620,15640,15620,4295
20240109,133000,13757892320,15620,15630,15630,15620,2344
20240109,132900,13721270160,15620,15630,15640,15620,10712
20240109,132800,13553886820,15630,15630,15640,15630,4623
20240109,132700,13481629230,15630,15640,15650,15630,1813
20240109,132600,13453276540,15640,15650,15650,15640,2583
20240109,132500,13412875420,15650,15640,15650,15640,2209
20240109,132400,13378326620,15640,15630,15650,15630,3149
20240109,132300,13329076270,15630,15630,15640,15630,7110
20240109,132200,13217946100,15640,15640,15650,15630,4330
20240109,132100,13150226570,15640,15650,15660,15640,3285
20240109,132000,13098832580,15650,15650,15660,15640,3091
20240109,131900,13050459000,15650,15650,15650,15640,481
20240109,131800,13042934750,15650,15660,15660,15640,3867
20240109,131700,12982416260,15650,15650,15660,15650,5460
20240109,131600,12896966730,15650,15650,15660,15650,4101
20240109,131500,12832785840,15650,15650,15660,15640,7243
20240109,131400,12719436300,15650,15640,15650,15640,560
20240109,131300,12710677710,15640,15650,15650,15640,1169
20240109,131200,12692393150,15650,15650,15650,15640,855
20240109,131100,12679017280,15660,15650,15660,15650,291
20240109,131000,12674462490,15650,15650,15660,15650,1818
20240109,130900,12646008890,15650,15650,15660,15650,1202
20240109,130800,12627196450,15660,15650,15660,15650,1016
20240109,130700,12611295580,15650,15650,15660,15640,1052
20240109,130600,12594831650,15650,15640,15650,15640,1283
20240109,130500,12574756160,15640,15640,15650,15630,1579
20240109,130400,12550060650,15630,15640,15640,15630,4712
20240109,130300,12476372180,15630,15640,15640,15630,1181
20240109,130200,12457910300,15630,15630,15640,15630,591
20240109,130100,12448672300,15630,15640,15650,15630,6575
20240109,130000,12345839640,15640,15650,15660,15640,3362
20240109,125900,12293228330,15650,15660,15670,15650,2578
20240109,125800,12252872440,15660,15660,15670,15660,1972
20240109,125700,12221980670,15660,15660,15670,15660,2002
20240109,125600,12190618650,15660,15660,15670,15660,465
20240109,125500,12183335490,15660,15650,15660,15650,2622
20240109,125400,12142284230,15650,15650,15660,15650,1166
20240109,125300,12124026130,15650,15650,15660,15650,2124
20240109,125200,12090784890,15650,15650,15650,15640,762
20240109,125100,12078861330,15640,15640,15650,15640,1005
20240109,125000,12063139660,15640,15650,15660,15640,4375
20240109,124900,11994673220,15660,15660,15660,15650,1650
20240109,124800,11968842170,15660,15650,15660,15650,2751
20240109,124700,11925777420,15650,15650,15660,15650,6105
20240109,124600,11830231140,15650,15650,15660,15650,1579
20240109,124500,11805512510,15650,15650,15670,15650,2399
20240109,124400,11767959660,15650,15660,15670,15650,3196
20240109,124300,11717908420,15660,15670,15670,15660,269
20240109,124200,11713695540,15660,15660,15670,15660,1290
20240109,124100,11693493930,15660,15670,15680,15660,1043
20240109,124000,11677146730,15670,15670,15680,15660,1100
20240109,123900,11659910110,15670,15670,15680,15670,2597
20240109,123800,11619213770,15670,15680,15680,15660,991
20240109,123700,11603685720,15680,15680,15680,15670,600
20240109,123600,11594281410,15680,15670,15680,15670,3970
20240109,123500,11532069070,15660,15660,15670,15660,766
20240109,123400,11520071780,15660,15660,15670,15660,2712
20240109,123300,11477601230,15670,15670,15670,15660,208
20240109,123200,11474342260,15670,15660,15670,15660,1077
20240109,123100,11457473380,15660,15660,15670,15660,886
20240109,123000,11443598010,15670,15670,15670,15660,1418
20240109,122900,11421385620,15670,15670,15670,15660,321
20240109,122800,11416358580,15660,15660,15660,15650,1673
20240109,122700,11390163510,15660,15660,15670,15660,2420
20240109,122600,11352264770,15660,15660,15670,15660,998
20240109,122500,11336634610,15660,15660,15670,15660,1075
20240109,122400,11319797840,15660,15660,15670,15660,218
20240109,122300,11316382170,15660,15660,15670,15660,1726
20240109,122200,11289349180,15660,15660,15670,15660,2161
20240109,122100,11255489150,15670,15670,15680,15660,1202
20240109,122000,11236653410,15680,15670,15680,15660,1747
20240109,121900,11209277660,15670,15670,15670,15660,1191
20240109,121800,11190623880,15670,15670,15680,15660,1770
20240109,121700,11162892180,15680,15670,15680,15660,4721
20240109,121600,11088911120,15670,15670,15680,15660,1283
20240109,121500,11068803670,15680,15670,15680,15670,3788
20240109,121400,11009431480,15680,15670,15680,15670,1451
20240109,121300,10986694070,15670,15670,15680,15670,596
20240109,121200,10977353020,15680,15670,15680,15670,2310
20240109,121100,10941148220,15660,15660,15670,15660,1051
20240109,121000,10924687570,15660,15670,15670,15660,814
20240109,120900,10911934320,15670,15670,15680,15660,3000
20240109,120800,10864922550,15680,15670,15680,15660,2156
20240109,120700,10831146870,15670,15670,15670,15660,1899
20240109,120600,10801392010,15660,15650,15670,15650,2945
20240109,120500,10755270240,15640,15640,15660,15640,1559
20240109,120400,10730873840,15650,15640,15650,15640,2133
20240109,120300,10697500680,15640,15640,15650,15640,3732
20240109,120200,10639131240,15640,15640,15650,15640,930
20240109,120100,10624581070,15650,15650,15660,15640,2585
20240109,120000,10584113790,15640,15650,15650,15640,1664
20240109,115900,10558077560,15650,15640,15650,15640,2105
20240109,115800,10525137020,15640,15650,15660,15640,3305
20240109,115700,10473412860,15660,15660,15660,15650,726
20240109,115600,10462048110,15660,15660,15660,15650,549
20240109,115500,10453454880,15650,15650,15660,15650,371
20240109,115400,10447646500,15660,15660,15660,15650,4666
20240109,115300,10374604770,15660,15660,15670,15660,729
20240109,115200,10363187560,15660,15660,15670,15660,1807
20240109,115100,10334887800,15670,15660,15670,15660,3727
20240109,115000,10276521360,15670,15660,15670,15660,1713
20240109,114900,10249691490,15660,15660,15670,15660,1082
20240109,114800,10232741840,15660,15660,15670,15660,1744
20240109,114700,10205422970,15670,15670,15670,15660,1641
20240109,114600,10179711540,15670,15670,15670,15660,1399
20240109,114500,10157793660,15660,15660,15670,15660,1001
20240109,114400,10142114160,15660,15680,15680,15660,1995
20240109,114300,10110861610,15680,15680,15680,15670,1208
20240109,114200,10091926980,15680,15670,15690,15670,2199
20240109,114100,10057447140,15670,15670,15680,15660,2046
20240109,114000,10025385020,15670,15670,15680,15660,4108
20240109,113900,9960980270,15670,15680,15680,15670,719
20240109,113800,9949713220,15680,15660,15680,15660,9821
20240109,113700,9795817350,15670,15670,15680,15670,4443
20240109,113600,9726194090,15680,15680,15680,15670,2252
20240109,113500,9690903500,15680,15670,15680,15670,3339
20240109,113400,9638578770,15680,15670,15680,15670,894
20240109,113300,9624566880,15680,15680,15690,15670,1009
20240109,113200,9608749370,15680,15690,15690,15670,1480
20240109,113100,9585544130,15680,15690,15690,15680,4040
20240109,113000,9522194250,15690,15690,15690,15670,10340
20240109,112900,9359981970,15680,15680,15690,15670,12360
20240109,112800,9166174110,15670,15660,15680,15660,9889
20240109,112700,9011213480,15660,15670,15670,15660,649
20240109,112600,9001049010,15670,15670,15670,15660,382
20240109,112500,8995065420,15670,15660,15680,15660,3769
20240109,112400,8936011050,15660,15670,15680,15660,1313
20240109,112300,8915441040,15670,15670,15680,15660,2417
20240109,112200,8877566010,15680,15680,15690,15670,2082
20240109,112100,8844920200,15680,15690,15690,15680,1025
20240109,112000,8828840370,15690,15680,15690,15670,9828
20240109,111900,8674748520,15680,15680,15680,15670,883
20240109,111800,8660909090,15670,15670,15680,15670,903
20240109,111700,8646757400,15670,15670,15680,15670,948
20240109,111600,8631894400,15680,15670,15680,15670,3055
20240109,111500,8583997070,15680,15660,15680,15660,10044
20240109,111400,8426606140,15660,15660,15670,15650,1951
20240109,111300,8396050960,15660,15660,15670,15650,719
20240109,111200,8384791720,15660,15660,15670,15660,1534
20240109,111100,8360767530,15670,15650,15670,15650,8228
20240109,111000,8231895610,15660,15650,15660,15650,742
20240109,110900,8220281260,15650,15650,15660,15650,648
20240109,110800,8210138860,15650,15660,15660,15650,1545
20240109,110700,8185957590,15660,15650,15660,15650,2034
20240109,110600,8154116040,15650,15660,15660,15650,585
20240109,110500,8144957600,15650,15660,15660,15650,1873
20240109,110400,8115632820,15650,15650,15650,15640,1168
20240109,110300,8097353850,15650,15640,15650,15640,2786
20240109,110200,8053758470,15650,15640,15650,15630,3188
20240109,110100,8003913180,15640,15640,15640,15630,595
20240109,110000,7994611410,15640,15640,15640,15630,710
20240109,105900,7983510410,15640,15640,15650,15630,576
20240109,105800,7974501740,15640,15640,15640,15630,821
20240109,105700,7961663770,15650,15640,15650,15640,2489
20240109,105600,7922734080,15640,15630,15650,15630,2726
20240109,105500,7880094250,15630,15630,15640,15630,1259
20240109,105400,7860404880,15630,15630,15640,15630,1304
20240109,105300,7840023350,15630,15630,15640,15630,518
20240109,105200,7831926760,15630,15630,15630,15630,255
20240109,105100,7827941110,15620,15630,15630,15620,679
20240109,105000,7817328900,15620,15630,15640,15620,3664
20240109,104900,7760060740,15640,15630,15640,15630,2878
20240109,104800,7715077550,15640,15630,15640,15630,3867
20240109,104700,7654599170,15630,15620,15640,15620,5280
20240109,104600,7572077440,15620,15620,15630,15620,1096
20240109,104500,7554952560,15620,15610,15620,15610,686
20240109,104400,7544241510,15620,15610,15620,15610,3967
20240109,104300,7482290870,15610,15630,15630,15610,6707
20240109,104200,7377529810,15620,15620,15630,15620,1536
20240109,104100,7353535000,15620,15620,15630,15620,1805
20240109,104000,7325325460,15630,15630,15630,15620,4215
20240109,103900,7259447940,15640,15630,15640,15630,514
20240109,103800,7251413120,15630,15630,15640,15620,3588
20240109,103700,7195347360,15630,15640,15650,15630,9387
20240109,103600,7048601750,15640,15630,15650,15630,2342
20240109,103500,7011977690,15640,15640,15640,15630,1172
20240109,103400,6993651580,15640,15640,15650,15640,950
20240109,103300,6978793010,15640,15650,15650,15640,1378
20240109,103200,6957240690,15650,15630,15650,15630,1968
20240109,103100,6926465830,15640,15630,15640,15630,235
20240109,103000,6922792560,15630,15620,15630,15620,1983
20240109,102900,6891799790,15630,15630,15630,15620,2779
20240109,102800,6848366720,15630,15640,15640,15630,6236
20240109,102700,6750847680,15630,15640,15640,15630,3547
20240109,102600,6695405800,15630,15630,15640,15620,3219
20240109,102500,6645088990,15630,15630,15630,15620,1900
20240109,102400,6615395170,15630,15630,15630,15620,1242
20240109,102300,6595993710,15630,15640,15640,15630,708
20240109,102200,6584926770,15640,15640,15640,15630,964
20240109,102100,6569857770,15630,15630,15640,15630,2587
20240109,102000,6529410500,15630,15640,15640,15630,4756
20240109,101900,6455072550,15630,15640,15640,15630,2722
20240109,101800,6412517240,15640,15650,15650,15630,5032
20240109,101700,6333814600,15650,15640,15650,15640,379
20240109,101600,6327886430,15640,15660,15660,15640,2188
20240109,101500,6293630000,15660,15650,15660,15640,4931
20240109,101400,6216459300,15640,15650,15660,15640,3053
20240109,101300,6168670810,15650,15650,15660,15640,2877
20240109,101200,6123653480,15650,15640,15650,15640,1777
20240109,101100,6095844120,15650,15660,15660,15640,4964
20240109,101000,6018151570,15660,15660,15670,15660,1877
20240109,100900,5988754150,15660,15660,15670,15660,1302
20240109,100800,5968364370,15660,15670,15670,15660,4930
20240109,100700,5891152120,15670,15670,15680,15660,5595
20240109,100600,5803477800,15670,15660,15680,15660,4850
20240109,100500,5727489220,15650,15650,15670,15650,857
20240109,100400,5714075820,15650,15670,15670,15650,2119
20240109,100300,5680888520,15670,15660,15670,15650,5177
20240109,100200,5599820460,15660,15670,15670,15660,4658
20240109,100100,5526867020,15670,15670,15670,15660,2147
20240109,100000,5493228860,15680,15680,15680,15670,1034
20240109,095900,5477024130,15670,15680,15680,15670,1754
20240109,095800,5449535940,15670,15670,15680,15670,5282
20240109,095700,5366738460,15680,15660,15680,15660,2746
20240109,095600,5323712750,15660,15640,15660,15640,3488
20240109,095500,5269125070,15640,15640,15650,15640,2102
20240109,095400,5236232060,15640,15650,15650,15640,1389
20240109,095300,5214502120,15640,15650,15650,15640,5843
20240109,095200,5123088150,15640,15660,15660,15640,6453
20240109,095100,5022109500,15650,15670,15670,15650,5287
20240109,095000,4939289210,15670,15650,15670,15650,1872
20240109,094900,4909974140,15660,15660,15660,15650,1554
20240109,094800,4885639750,15660,15660,15670,15650,2199
20240109,094700,4851199330,15670,15660,15670,15660,3593
20240109,094600,4794907070,15660,15680,15680,15660,975
20240109,094500,4779629840,15670,15670,15680,15660,1726
20240109,094400,4752585110,15670,15670,15680,15660,3269
20240109,094300,4701348640,15670,15670,15670,15660,3546
20240109,094200,4645786870,15670,15680,15680,15670,2093
20240109,094100,4612987140,15670,15670,15680,15670,1568
20240109,094000,4588411780,15680,15660,15680,15660,1120
20240109,093900,4570856110,15660,15670,15690,15660,6602
20240109,093800,4467348940,15670,15660,15670,15650,8586
20240109,093700,4332834240,15660,15640,15660,15640,1297
20240109,093600,4312535900,15650,15660,15660,15640,1294
20240109,093500,4292291940,15660,15650,15660,15650,1152
20240109,093400,4274262940,15660,15650,15660,15650,4247
20240109,093300,4207793900,15660,15660,15670,15650,2445
20240109,093200,4169508640,15670,15670,15670,15660,718
20240109,093100,4158263320,15670,15670,15670,15660,4270
20240109,093000,4091390360,15670,15670,15670,15660,1169
20240109,092900,4073074270,15670,15660,15670,15660,897
20240109,092800,4059025650,15660,15630,15660,15630,5983
20240109,092700,3965407290,15640,15630,15640,15620,4242
20240109,092600,3899108970,15630,15630,15640,15620,14727
20240109,092500,3668894610,15630,15640,15640,15630,6641
20240109,092400,3565079380,15650,15640,15650,15640,5654
20240109,092300,3476648260,15650,15650,15650,15640,2628
20240109,092200,3435523320,15640,15640,15650,15630,1280
20240109,092100,3415504620,15640,15640,15640,15630,4172
20240109,092000,3350261200,15640,15640,15650,15640,3689
20240109,091900,3292565230,15650,15650,15650,15640,4371
20240109,091800,3224177310,15650,15660,15670,15650,2575
20240109,091700,3183840740,15660,15680,15680,15650,8964
20240109,091600,3043442140,15680,15680,15690,15670,1591
20240109,091500,3018492040,15690,15690,15710,15680,11101
20240109,091400,2844213830,15690,15670,15700,15660,13146
20240109,091300,2638145170,15670,15660,15680,15660,3450
20240109,091200,2584074410,15670,15700,15700,15660,11926
20240109,091100,2396980760,15700,15660,15700,15660,12831
20240109,091000,2195766260,15660,15660,15670,15650,7992
20240109,090900,2070638490,15660,15680,15690,15630,27316
20240109,090800,1643087130,15680,15700,15700,15680,4674
20240109,090700,1569764780,15690,15660,15700,15660,6594
20240109,090600,1466354460,15670,15700,15710,15670,8069
20240109,090500,1339723040,15700,15700,15730,15690,10082
20240109,090400,1181341230,15700,15730,15730,15700,4562
20240109,090300,1109656300,15730,15710,15740,15710,11743
20240109,090200,924992770,15710,15710,15730,15700,8975
20240109,090100,783946050,15710,15710,15740,15700,19688
20240109,090000,474642290,15700,15700,15780,15680,30202