stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,191700,35464536270,15190,15190,15190,15190,92440
20240110,191600,35464536270,15190,15190,15190,15190,0
20240110,191500,35464536270,15190,15190,15190,15190,0
20240110,191400,35464536270,15190,15190,15190,15190,0
20240110,191300,35464536270,15190,15190,15190,15190,0
20240110,191200,35464536270,15190,15190,15190,15190,0
20240110,191100,35464536270,15190,15190,15190,15190,0
20240110,191000,35464536270,15190,15190,15190,15190,0
20240110,190900,35464536270,15190,15190,15190,15190,0
20240110,190800,35464536270,15190,15190,15190,15190,0
20240110,190700,35464536270,15190,15190,15190,15190,0
20240110,190600,35464536270,15190,15190,15190,15190,0
20240110,190500,35464536270,15190,15190,15190,15190,0
20240110,190400,35464536270,15190,15190,15190,15190,0
20240110,190300,35464536270,15190,15190,15190,15190,0
20240110,190200,35464536270,15190,15190,15190,15190,0
20240110,190100,35464536270,15190,15190,15190,15190,0
20240110,190000,35464536270,15190,15190,15190,15190,0
20240110,185900,35464536270,15190,15190,15190,15190,0
20240110,185800,35464536270,15190,15190,15190,15190,0
20240110,185700,35464536270,15190,15190,15190,15190,0
20240110,185600,35464536270,15190,15190,15190,15190,0
20240110,185500,35464536270,15190,15190,15190,15190,0
20240110,185400,35464536270,15190,15190,15190,15190,0
20240110,185300,35464536270,15190,15190,15190,15190,0
20240110,185200,35464536270,15190,15190,15190,15190,0
20240110,185100,35464536270,15190,15190,15190,15190,0
20240110,185000,35464536270,15190,15190,15190,15190,0
20240110,184900,35464536270,15190,15190,15190,15190,0
20240110,184800,35464536270,15190,15190,15190,15190,0
20240110,184700,35464536270,15190,15190,15190,15190,92440
20240110,184600,35464536270,15190,15190,15190,15190,0
20240110,184500,35464536270,15190,15190,15190,15190,0
20240110,184400,35464536270,15190,15190,15190,15190,0
20240110,184300,35464536270,15190,15190,15190,15190,0
20240110,184200,35464536270,15190,15190,15190,15190,0
20240110,184100,35464536270,15190,15190,15190,15190,0
20240110,184000,35464536270,15190,15190,15190,15190,0
20240110,183900,35464536270,15190,15190,15190,15190,0
20240110,183800,35464536270,15190,15190,15190,15190,0
20240110,183700,35464536270,15190,15190,15190,15190,0
20240110,183600,35464536270,15190,15190,15190,15190,0
20240110,183500,35464536270,15190,15190,15190,15190,0
20240110,183400,35464536270,15190,15190,15190,15190,0
20240110,183300,35464536270,15190,15190,15190,15190,0
20240110,183200,35464536270,15190,15190,15190,15190,0
20240110,183100,35464536270,15190,15190,15190,15190,0
20240110,183000,35464536270,15190,15190,15190,15190,0
20240110,182900,35464536270,15190,15190,15190,15190,0
20240110,182800,35464536270,15190,15190,15190,15190,0
20240110,182700,35464536270,15190,15190,15190,15190,0
20240110,182600,35464536270,15190,15190,15190,15190,0
20240110,182500,35464536270,15190,15190,15190,15190,0
20240110,182400,35464536270,15190,15190,15190,15190,0
20240110,182300,35464536270,15190,15190,15190,15190,0
20240110,182200,35464536270,15190,15190,15190,15190,0
20240110,182100,35464536270,15190,15190,15190,15190,0
20240110,182000,35464536270,15190,15190,15190,15190,0
20240110,181900,35464536270,15190,15190,15190,15190,0
20240110,181800,35464536270,15190,15190,15190,15190,0
20240110,181700,35464536270,15190,15190,15190,15190,92440
20240110,181600,35464536270,15190,15190,15190,15190,0
20240110,181500,35464536270,15190,15190,15190,15190,0
20240110,181400,35464536270,15190,15190,15190,15190,0
20240110,181300,35464536270,15190,15190,15190,15190,0
20240110,181200,35464536270,15190,15190,15190,15190,0
20240110,181100,35464536270,15190,15190,15190,15190,0
20240110,181000,35464536270,15190,15190,15190,15190,0
20240110,180900,35464536270,15190,15190,15190,15190,0
20240110,180800,35464536270,15190,15190,15190,15190,0
20240110,180700,35464536270,15190,15190,15190,15190,0
20240110,180600,35464536270,15190,15190,15190,15190,0
20240110,180500,35464536270,15190,15190,15190,15190,0
20240110,180400,35464536270,15190,15190,15190,15190,0
20240110,180300,35464536270,15190,15190,15190,15190,0
20240110,180200,35464536270,15190,15190,15190,15190,0
20240110,180100,35464536270,15190,15190,15190,15190,0
20240110,180000,35464536270,15190,15190,15190,15190,0
20240110,175900,35464536270,15190,15190,15190,15190,0
20240110,175800,35464536270,15190,15190,15190,15190,0
20240110,175700,35464536270,15190,15190,15190,15190,0
20240110,175600,35464536270,15190,15190,15190,15190,0
20240110,175500,35464536270,15190,15190,15190,15190,0
20240110,175400,35464536270,15190,15190,15190,15190,0
20240110,175300,35464536270,15190,15190,15190,15190,0
20240110,175200,35464536270,15190,15190,15190,15190,0
20240110,175100,35464536270,15190,15190,15190,15190,0
20240110,175000,35464536270,15190,15190,15190,15190,0
20240110,174900,35464536270,15190,15190,15190,15190,0
20240110,174800,35464536270,15190,15190,15190,15190,0
20240110,174700,35464536270,15190,15190,15190,15190,92440
20240110,174600,35464536270,15190,15190,15190,15190,0
20240110,174500,35464536270,15190,15190,15190,15190,0
20240110,174400,35464536270,15190,15190,15190,15190,0
20240110,174300,35464536270,15190,15190,15190,15190,0
20240110,174200,35464536270,15190,15190,15190,15190,0
20240110,174100,35464536270,15190,15190,15190,15190,0
20240110,174000,35464536270,15190,15190,15190,15190,0
20240110,173900,35464536270,15190,15190,15190,15190,0
20240110,173800,35464536270,15190,15190,15190,15190,0
20240110,173700,35464536270,15190,15190,15190,15190,0
20240110,173600,35464536270,15190,15190,15190,15190,0
20240110,173500,35464536270,15190,15190,15190,15190,0
20240110,173400,35464536270,15190,15190,15190,15190,0
20240110,173300,35464536270,15190,15190,15190,15190,0
20240110,173200,35464536270,15190,15190,15190,15190,0
20240110,173100,35464536270,15190,15190,15190,15190,0
20240110,173000,35464536270,15190,15190,15190,15190,0
20240110,172900,35464536270,15190,15190,15190,15190,0
20240110,172800,35464536270,15190,15190,15190,15190,0
20240110,172700,35464536270,15190,15190,15190,15190,0
20240110,172600,35464536270,15190,15190,15190,15190,0
20240110,172500,35464536270,15190,15190,15190,15190,0
20240110,172400,35464536270,15190,15190,15190,15190,0
20240110,172300,35464536270,15190,15190,15190,15190,0
20240110,172200,35464536270,15190,15190,15190,15190,0
20240110,172100,35464536270,15190,15190,15190,15190,0
20240110,172000,35464536270,15190,15190,15190,15190,0
20240110,171900,35464536270,15190,15190,15190,15190,0
20240110,171800,35464536270,15190,15190,15190,15190,0
20240110,171700,35464536270,15190,15190,15190,15190,92440
20240110,171600,35464536270,15190,15190,15190,15190,0
20240110,171500,35464536270,15190,15190,15190,15190,0
20240110,171400,35464536270,15190,15190,15190,15190,0
20240110,171300,35464536270,15190,15190,15190,15190,0
20240110,171200,35464536270,15190,15190,15190,15190,0
20240110,171100,35464536270,15190,15190,15190,15190,0
20240110,171000,35464536270,15190,15190,15190,15190,0
20240110,170900,35464536270,15190,15190,15190,15190,0
20240110,170800,35464536270,15190,15190,15190,15190,0
20240110,170700,35464536270,15190,15190,15190,15190,0
20240110,170600,35464536270,15190,15190,15190,15190,0
20240110,170500,35464536270,15190,15190,15190,15190,0
20240110,170400,35464536270,15190,15190,15190,15190,0
20240110,170300,35464536270,15190,15190,15190,15190,0
20240110,170200,35464536270,15190,15190,15190,15190,0
20240110,170100,35464536270,15190,15190,15190,15190,0
20240110,170000,35464536270,15190,15190,15190,15190,0
20240110,165900,35464536270,15190,15190,15190,15190,0
20240110,165800,35464536270,15190,15190,15190,15190,0
20240110,165700,35464536270,15190,15190,15190,15190,0
20240110,165600,35464536270,15190,15190,15190,15190,0
20240110,165500,35464536270,15190,15190,15190,15190,0
20240110,165400,35464536270,15190,15190,15190,15190,0
20240110,165300,35464536270,15190,15190,15190,15190,0
20240110,165200,35464536270,15190,15190,15190,15190,0
20240110,165100,35464536270,15190,15190,15190,15190,0
20240110,165000,35464536270,15190,15190,15190,15190,0
20240110,164900,35464536270,15190,15190,15190,15190,0
20240110,164800,35464536270,15190,15190,15190,15190,0
20240110,164700,35464536270,15190,15190,15190,15190,92440
20240110,164600,35464536270,15190,15190,15190,15190,0
20240110,164500,35464536270,15190,15190,15190,15190,0
20240110,164400,35464536270,15190,15190,15190,15190,0
20240110,164300,35464536270,15190,15190,15190,15190,0
20240110,164200,35464536270,15190,15190,15190,15190,0
20240110,164100,35464536270,15190,15190,15190,15190,0
20240110,164000,35464536270,15190,15190,15190,15190,0
20240110,163900,35464536270,15190,15190,15190,15190,0
20240110,163800,35464536270,15190,15190,15190,15190,0
20240110,163700,35464536270,15190,15190,15190,15190,0
20240110,163600,35464536270,15190,15190,15190,15190,0
20240110,163500,35464536270,15190,15190,15190,15190,0
20240110,163400,35464536270,15190,15190,15190,15190,0
20240110,163300,35464536270,15190,15190,15190,15190,0
20240110,163200,35464536270,15190,15190,15190,15190,0
20240110,163100,35464536270,15190,15190,15190,15190,0
20240110,163000,35464536270,15190,15190,15190,15190,0
20240110,162900,35464536270,15190,15190,15190,15190,0
20240110,162800,35464536270,15190,15190,15190,15190,0
20240110,162700,35464536270,15190,15190,15190,15190,0
20240110,162600,35464536270,15190,15190,15190,15190,0
20240110,162500,35464536270,15190,15190,15190,15190,0
20240110,162400,35464536270,15190,15190,15190,15190,0
20240110,162300,35464536270,15190,15190,15190,15190,0
20240110,162200,35464536270,15190,15190,15190,15190,0
20240110,162100,35464536270,15190,15190,15190,15190,0
20240110,162000,35464536270,15190,15190,15190,15190,0
20240110,161900,35464536270,15190,15190,15190,15190,0
20240110,161800,35464536270,15190,15190,15190,15190,0
20240110,161700,35464536270,15190,15190,15190,15190,92440
20240110,161600,35464536270,15190,15190,15190,15190,0
20240110,161500,35464536270,15190,15190,15190,15190,0
20240110,161400,35464536270,15190,15190,15190,15190,0
20240110,161300,35464536270,15190,15190,15190,15190,0
20240110,161200,35464536270,15190,15190,15190,15190,0
20240110,161100,35464536270,15190,15190,15190,15190,0
20240110,161000,35464536270,15190,15190,15190,15190,0
20240110,160900,35464536270,15190,15190,15190,15190,0
20240110,160800,35464536270,15190,15190,15190,15190,0
20240110,160700,35464536270,15190,15190,15190,15190,0
20240110,160600,35464536270,15190,15190,15190,15190,0
20240110,160500,35464536270,15190,15190,15190,15190,0
20240110,160400,35464536270,15190,15190,15190,15190,0
20240110,160300,35464536270,15190,15190,15190,15190,0
20240110,160200,35464536270,15190,15190,15190,15190,0
20240110,160100,35464536270,15190,15190,15190,15190,0
20240110,160000,35464536270,15190,15190,15190,15190,0
20240110,155900,35464536270,15190,15190,15190,15190,0
20240110,155800,35464536270,15190,15190,15190,15190,0
20240110,155700,35464536270,15190,15190,15190,15190,0
20240110,155600,35464536270,15190,15190,15190,15190,0
20240110,155500,35464536270,15190,15190,15190,15190,0
20240110,155400,35464536270,15190,15190,15190,15190,0
20240110,155300,35464536270,15190,15190,15190,15190,0
20240110,155200,35464536270,15190,15190,15190,15190,0
20240110,155100,35464536270,15190,15190,15190,15190,0
20240110,155000,35464536270,15190,15190,15190,15190,0
20240110,154900,35464536270,15190,15190,15190,15190,0
20240110,154800,35464536270,15190,15190,15190,15190,0
20240110,154700,35464536270,15190,15190,15190,15190,92440
20240110,154600,35464536270,15190,15190,15190,15190,0
20240110,154500,35464536270,15190,15190,15190,15190,0
20240110,154400,35464536270,15190,15190,15190,15190,0
20240110,154300,35464536270,15190,15190,15190,15190,0
20240110,154200,35464536270,15190,15190,15190,15190,0
20240110,154100,35464536270,15190,15190,15190,15190,0
20240110,154000,35464536270,15190,15190,15190,15190,0
20240110,153900,35464536270,15190,15190,15190,15190,0
20240110,153800,35464536270,15190,15190,15190,15190,0
20240110,153700,35464536270,15190,15190,15190,15190,0
20240110,153600,35464536270,15190,15190,15190,15190,0
20240110,153500,35464536270,15190,15190,15190,15190,0
20240110,153400,35464536270,15190,15190,15190,15190,0
20240110,153300,35464536270,15190,15190,15190,15190,0
20240110,153200,35464536270,15190,15190,15190,15190,0
20240110,153100,35464536270,15190,15190,15190,15190,0
20240110,153000,35464536270,15190,15190,15190,15190,92440
20240110,152900,34060372670,15190,15190,15190,15190,0
20240110,152800,34060372670,15190,15190,15190,15190,0
20240110,152700,34060372670,15190,15190,15190,15190,0
20240110,152600,34060372670,15190,15190,15190,15190,0
20240110,152500,34060372670,15190,15190,15190,15190,0
20240110,152400,34060372670,15190,15190,15190,15190,0
20240110,152300,34060372670,15190,15190,15190,15190,0
20240110,152200,34060372670,15190,15190,15190,15190,0
20240110,152100,34060372670,15190,15190,15190,15190,0
20240110,152000,34060372670,15190,15190,15190,15190,0
20240110,151900,34060372670,15190,15190,15190,15180,7926
20240110,151800,33940011310,15180,15190,15190,15180,3570
20240110,151700,33885802710,15180,15180,15190,15180,8683
20240110,151600,33753989630,15180,15180,15190,15180,7961
20240110,151500,33633123840,15190,15170,15190,15170,4943
20240110,151400,33558084370,15180,15180,15180,15170,3576
20240110,151300,33503820970,15170,15180,15180,15170,9856
20240110,151200,33354284960,15170,15180,15180,15170,5996
20240110,151100,33263284260,15180,15180,15190,15170,15743
20240110,151000,33024304740,15180,15190,15190,15180,763
20240110,150900,33012719180,15190,15190,15190,15180,1703
20240110,150800,32986855230,15190,15190,15190,15180,6432
20240110,150700,32889181380,15180,15180,15190,15180,2161
20240110,150600,32856370480,15190,15190,15190,15180,272
20240110,150500,32852239580,15180,15190,15190,15180,2141
20240110,150400,32819730730,15190,15190,15190,15180,1557
20240110,150300,32796087020,15190,15200,15200,15180,4879
20240110,150200,32721974740,15200,15200,15200,15190,3602
20240110,150100,32667230600,15210,15190,15210,15190,2134
20240110,150000,32634794410,15190,15200,15210,15190,2601
20240110,145900,32595260990,15210,15210,15220,15200,2113
20240110,145800,32563128770,15210,15220,15220,15200,2266
20240110,145700,32528683530,15220,15220,15220,15180,9955
20240110,145600,32377419670,15220,15230,15240,15210,2592
20240110,145500,32337956920,15240,15200,15240,15200,10261
20240110,145400,32181801020,15210,15200,15210,15200,5982
20240110,145300,32090863980,15200,15190,15200,15190,5489
20240110,145200,32007447470,15190,15190,15200,15180,8774
20240110,145100,31874229230,15180,15190,15190,15180,2131
20240110,145000,31841870540,15190,15190,15200,15180,11080
20240110,144900,31673563760,15180,15180,15190,15180,2117
20240110,144800,31641426860,15180,15180,15190,15180,1818
20240110,144700,31613827850,15180,15190,15190,15180,5100
20240110,144600,31536409430,15180,15190,15190,15180,2461
20240110,144500,31499050870,15190,15180,15190,15180,2312
20240110,144400,31463948920,15190,15190,15190,15180,3780
20240110,144300,31406566290,15180,15180,15190,15180,6050
20240110,144200,31314723740,15180,15180,15200,15180,3777
20240110,144100,31257363110,15190,15190,15190,15180,2546
20240110,144000,31218692450,15190,15180,15190,15180,6061
20240110,143900,31126649470,15180,15180,15190,15180,4035
20240110,143800,31065396970,15180,15170,15180,15170,4764
20240110,143700,30993092590,15170,15170,15180,15160,19587
20240110,143600,30695984070,15170,15170,15180,15170,8587
20240110,143500,30565710990,15170,15190,15190,15170,42822
20240110,143400,29915751590,15180,15190,15190,15180,2255
20240110,143300,29881504130,15190,15190,15200,15180,24474
20240110,143200,29509756940,15200,15200,15200,15190,11934
20240110,143100,29328450800,15200,15200,15210,15190,38148
20240110,143000,28748596170,15210,15220,15220,15200,12706
20240110,142900,28555349390,15210,15210,15220,15210,16534
20240110,142800,28303846850,15210,15220,15220,15210,2466
20240110,142700,28266332160,15220,15210,15220,15210,7597
20240110,142600,28150762950,15210,15210,15220,15210,8935
20240110,142500,28014836680,15220,15210,15220,15210,3677
20240110,142400,27958903300,15210,15220,15230,15210,4583
20240110,142300,27889161840,15220,15220,15230,15210,5502
20240110,142200,27805421190,15220,15210,15230,15210,2901
20240110,142100,27761271870,15220,15220,15230,15210,7171
20240110,142000,27652129260,15230,15220,15230,15220,2069
20240110,141900,27620636110,15220,15220,15230,15220,3348
20240110,141800,27569678070,15220,15220,15230,15210,7401
20240110,141700,27457051350,15220,15220,15230,15210,2264
20240110,141600,27422598140,15220,15210,15230,15210,2728
20240110,141500,27381089700,15220,15230,15230,15210,4745
20240110,141400,27308871950,15230,15220,15230,15220,11530
20240110,141300,27133383200,15230,15240,15240,15220,18537
20240110,141200,26851075880,15240,15250,15260,15230,48121
20240110,141100,26117495330,15250,15250,15260,15250,7335
20240110,141000,26005634170,15250,15250,15260,15250,9728
20240110,140900,25857275610,15250,15250,15260,15250,1462
20240110,140800,25834977120,15250,15270,15270,15250,5180
20240110,140700,25755931040,15260,15250,15270,15250,2636
20240110,140600,25715712650,15260,15260,15260,15250,2641
20240110,140500,25675421420,15250,15260,15260,15250,2799
20240110,140400,25632721370,15260,15270,15270,15250,48293
20240110,140300,24895748030,15270,15270,15280,15260,10835
20240110,140200,24730306890,15270,15260,15280,15260,5925
20240110,140100,24639838410,15260,15270,15270,15260,2281
20240110,140000,24605029900,15270,15270,15270,15260,4757
20240110,135900,24532399560,15270,15270,15270,15260,6780
20240110,135800,24428876750,15270,15280,15280,15270,1733
20240110,135700,24402410730,15280,15270,15280,15270,3070
20240110,135600,24355511970,15280,15280,15280,15270,1597
20240110,135500,24331116210,15270,15270,15280,15270,1378
20240110,135400,24310070180,15270,15270,15290,15270,2922
20240110,135300,24265438220,15270,15270,15280,15270,1574
20240110,135200,24241393750,15280,15280,15290,15270,2293
20240110,135100,24206367420,15280,15280,15290,15280,3980
20240110,135000,24145552810,15290,15280,15290,15280,1508
20240110,134900,24122507420,15290,15290,15290,15280,1702
20240110,134800,24096491860,15280,15280,15290,15280,1393
20240110,134700,24075201660,15280,15290,15300,15280,1781
20240110,134600,24047971900,15300,15290,15300,15290,1765
20240110,134500,24020984940,15290,15290,15300,15290,3588
20240110,134400,23966123370,15290,15290,15300,15290,570
20240110,134300,23957407500,15290,15300,15300,15290,1029
20240110,134200,23941673110,15290,15290,15300,15290,3338
20240110,134100,23890605970,15300,15280,15300,15280,2449
20240110,134000,23853164890,15280,15290,15290,15280,1512
20240110,133900,23830056440,15290,15300,15300,15280,552
20240110,133800,23821617890,15290,15280,15300,15280,978
20240110,133700,23806670530,15280,15290,15290,15280,2300
20240110,133600,23771513310,15290,15270,15290,15270,3195
20240110,133500,23722695290,15280,15270,15280,15270,1830
20240110,133400,23694750850,15270,15290,15290,15270,6409
20240110,133300,23596861450,15290,15280,15290,15280,1507
20240110,133200,23573834400,15290,15280,15290,15270,1295
20240110,133100,23554047880,15280,15280,15300,15280,1988
20240110,133000,23523657450,15290,15290,15290,15270,1924
20240110,132900,23494270900,15280,15280,15290,15270,2220
20240110,132800,23460361910,15280,15280,15290,15270,1077
20240110,132700,23443909350,15280,15270,15280,15270,2732
20240110,132600,23402171690,15270,15270,15280,15270,1918
20240110,132500,23372872760,15270,15280,15280,15270,2198
20240110,132400,23339297910,15270,15270,15280,15270,699
20240110,132300,23328620650,15270,15270,15280,15270,3224
20240110,132200,23279389640,15280,15270,15280,15270,2174
20240110,132100,23246182390,15270,15270,15280,15260,1138
20240110,132000,23228805900,15270,15260,15300,15260,16279
20240110,131900,22979934050,15270,15260,15270,15260,6345
20240110,131800,22883091330,15270,15280,15280,15260,3754
20240110,131700,22825779190,15270,15270,15280,15270,2727
20240110,131600,22784120790,15270,15270,15280,15260,5764
20240110,131500,22696094790,15270,15280,15280,15260,5133
20240110,131400,22617715340,15280,15270,15280,15270,25247
20240110,131300,22232185760,15280,15270,15280,15270,673
20240110,131200,22221907320,15280,15280,15280,15270,2760
20240110,131100,22179757830,15280,15270,15280,15270,4638
20240110,131000,22108925480,15270,15280,15280,15270,8798
20240110,130900,21974552350,15270,15280,15280,15270,12881
20240110,130800,21777751560,15280,15280,15290,15270,23186
20240110,130700,21423473340,15290,15280,15290,15280,414
20240110,130600,21417146610,15280,15280,15290,15280,5344
20240110,130500,21335488640,15290,15290,15290,15280,893
20240110,130400,21321835830,15290,15290,15300,15290,1709
20240110,130300,21295705200,15290,15290,15300,15290,7374
20240110,130200,21182939130,15290,15290,15300,15290,389
20240110,130100,21176990990,15290,15290,15300,15290,4554
20240110,130000,21107323780,15290,15290,15300,15280,1573
20240110,125900,21083276030,15290,15290,15290,15280,2384
20240110,125800,21046826870,15290,15290,15290,15280,7081
20240110,125700,20938613800,15290,15290,15300,15280,15698
20240110,125600,20698606160,15290,15290,15300,15290,7606
20240110,125500,20582304350,15290,15300,15300,15290,8398
20240110,125400,20453893230,15300,15300,15300,15290,2360
20240110,125300,20417805240,15290,15300,15310,15290,17884
20240110,125200,20144304080,15300,15310,15320,15300,7731
20240110,125100,20026000700,15300,15310,15320,15300,2890
20240110,125000,19981768100,15300,15300,15310,15300,1196
20240110,124900,19963467250,15310,15320,15320,15300,10916
20240110,124800,19796341480,15320,15300,15320,15300,3124
20240110,124700,19748500710,15300,15310,15310,15300,357
20240110,124600,19743038020,15310,15300,15310,15300,9089
20240110,124500,19603961810,15310,15310,15310,15300,9695
20240110,124400,19455606370,15310,15300,15310,15300,3560
20240110,124300,19401135350,15300,15300,15310,15300,25337
20240110,124200,19013472350,15300,15300,15310,15300,2849
20240110,124100,18969881050,15310,15310,15320,15300,9606
20240110,124000,18822818060,15310,15310,15320,15310,2381
20240110,123900,18786364000,15320,15310,15320,15310,1441
20240110,123800,18764293200,15310,15320,15320,15310,1272
20240110,123700,18744812750,15320,15310,15320,15310,3915
20240110,123600,18684871130,15320,15310,15320,15310,8762
20240110,123500,18550716840,15310,15310,15320,15310,962
20240110,123400,18535984470,15310,15310,15320,15310,7626
20240110,123300,18419228660,15310,15320,15330,15310,4680
20240110,123200,18347531120,15330,15320,15330,15320,1808
20240110,123100,18319831270,15320,15320,15330,15320,4455
20240110,123000,18251580550,15320,15330,15330,15320,8539
20240110,122900,18120760900,15320,15330,15330,15320,1336
20240110,122800,18100291740,15330,15330,15330,15320,651
20240110,122700,18090313730,15330,15320,15330,15320,693
20240110,122600,18079696440,15320,15330,15330,15320,1427
20240110,122500,18057834430,15330,15320,15330,15320,767
20240110,122400,18046083230,15330,15320,15330,15320,1491
20240110,122300,18023232970,15330,15330,15330,15320,3135
20240110,122200,17975186070,15330,15320,15330,15320,539
20240110,122100,17966927970,15320,15320,15330,15320,471
20240110,122000,17959709730,15320,15330,15330,15320,1902
20240110,121900,17930569030,15330,15330,15330,15320,1086
20240110,121800,17913922020,15320,15320,15330,15320,768
20240110,121700,17902150590,15320,15320,15340,15320,2427
20240110,121600,17864949670,15330,15320,15330,15320,5325
20240110,121500,17783349610,15330,15320,15330,15320,1189
20240110,121400,17765126050,15320,15320,15330,15320,776
20240110,121300,17753237460,15320,15320,15330,15320,949
20240110,121200,17738698580,15320,15330,15330,15320,1503
20240110,121100,17715670340,15320,15320,15340,15320,3337
20240110,121000,17664542350,15320,15330,15350,15320,1769
20240110,120900,17637427440,15340,15330,15340,15320,5139
20240110,120800,17558633370,15340,15330,15340,15330,4776
20240110,120700,17485386790,15330,15330,15340,15330,2366
20240110,120600,17449115580,15330,15340,15340,15330,1279
20240110,120500,17429506520,15330,15340,15340,15330,1410
20240110,120400,17407889910,15330,15350,15350,15330,1147
20240110,120300,17390304530,15350,15350,15350,15330,1435
20240110,120200,17368290680,15350,15330,15350,15330,546
20240110,120100,17359914540,15340,15340,15340,15330,607
20240110,120000,17350606460,15340,15340,15340,15330,960
20240110,115900,17335886520,15330,15330,15350,15330,1572
20240110,115800,17311772970,15330,15340,15340,15330,1820
20240110,115700,17283870440,15330,15340,15350,15330,2124
20240110,115600,17251287390,15340,15330,15340,15330,974
20240110,115500,17236352300,15340,15330,15340,15330,1148
20240110,115400,17218751210,15330,15340,15340,15330,1599
20240110,115300,17194227610,15340,15330,15340,15330,1263
20240110,115200,17174858040,15330,15340,15340,15330,1661
20240110,115100,17149393530,15340,15340,15340,15330,1541
20240110,115000,17125763880,15340,15340,15340,15330,739
20240110,114900,17114427790,15330,15340,15350,15330,3994
20240110,114800,17053182540,15340,15330,15350,15330,5006
20240110,114700,16976411850,15340,15340,15340,15330,1623
20240110,114600,16951516810,15340,15340,15350,15330,1308
20240110,114500,16931455960,15340,15340,15350,15340,2962
20240110,114400,16886018700,15340,15330,15350,15330,231
20240110,114300,16882474970,15340,15330,15350,15330,2730
20240110,114200,16840594790,15340,15330,15340,15330,1981
20240110,114100,16810213680,15330,15330,15350,15330,6374
20240110,114000,16712452040,15330,15340,15340,15330,1351
20240110,113900,16691736560,15340,15340,15350,15340,5481
20240110,113800,16607653070,15340,15350,15350,15340,4629
20240110,113700,16536613330,15340,15360,15370,15340,15175
20240110,113600,16303637290,15360,15360,15370,15360,2199
20240110,113500,16269860500,15360,15360,15370,15360,1975
20240110,113400,16239524180,15360,15360,15370,15360,1586
20240110,113300,16215161680,15370,15370,15370,15360,3612
20240110,113200,16159671070,15370,15360,15370,15360,2790
20240110,113100,16116811450,15360,15370,15370,15360,1010
20240110,113000,16101295160,15360,15370,15370,15360,3094
20240110,112900,16053749660,15370,15370,15370,15370,1026
20240110,112800,16037980040,15380,15370,15380,15370,542
20240110,112700,16029648930,15370,15370,15380,15370,1823
20240110,112600,16001628390,15370,15380,15380,15370,1675
20240110,112500,15975882950,15380,15380,15390,15370,2527
20240110,112400,15937016850,15380,15360,15380,15360,4079
20240110,112300,15874284780,15370,15370,15370,15360,1160
20240110,112200,15856464160,15370,15370,15370,15370,1024
20240110,112100,15840725280,15370,15370,15380,15370,946
20240110,112000,15826185130,15370,15380,15380,15370,1796
20240110,111900,15798578390,15380,15390,15390,15380,3472
20240110,111800,15745171600,15390,15380,15400,15380,3180
20240110,111700,15696241100,15380,15380,15380,15380,832
20240110,111600,15683444940,15380,15400,15400,15370,1307
20240110,111500,15663332170,15400,15370,15400,15360,5408
20240110,111400,15580181210,15380,15380,15380,15370,5903
20240110,111300,15489450460,15370,15370,15380,15370,4667
20240110,111200,15417712320,15370,15380,15380,15370,1919
20240110,111100,15388201060,15390,15380,15390,15380,863
20240110,111000,15374924710,15390,15390,15390,15380,657
20240110,110900,15364817660,15380,15390,15400,15380,3729
20240110,110800,15307447590,15390,15390,15400,15380,1945
20240110,110700,15277504490,15390,15400,15410,15380,4673
20240110,110600,15205544780,15400,15400,15410,15400,4701
20240110,110500,15133149360,15410,15400,15410,15400,3378
20240110,110400,15081126670,15400,15410,15410,15400,12472
20240110,110300,14889055620,15400,15390,15410,15380,4335
20240110,110200,14822309780,15400,15390,15400,15380,929
20240110,110100,14808012600,15390,15390,15390,15380,2452
20240110,110000,14770286200,15390,15390,15390,15380,2682
20240110,105900,14729021050,15390,15370,15390,15360,2812
20240110,105800,14685787050,15370,15370,15380,15360,1925
20240110,105700,14656195320,15380,15370,15380,15360,3693
20240110,105600,14599431130,15380,15370,15380,15360,2123
20240110,105500,14566798060,15370,15370,15380,15370,2911
20240110,105400,14522053350,15370,15380,15390,15370,6563
20240110,105300,14421147910,15390,15390,15390,15380,861
20240110,105200,14407899090,15390,15380,15400,15380,2470
20240110,105100,14369891870,15380,15400,15400,15380,928
20240110,105000,14355611080,15390,15390,15400,15380,7232
20240110,104900,14244312820,15400,15390,15400,15380,1814
20240110,104800,14216400520,15390,15380,15390,15380,3256
20240110,104700,14166294740,15380,15370,15380,15370,4375
20240110,104600,14099036790,15380,15380,15380,15370,2144
20240110,104500,14066062080,15380,15370,15380,15370,1869
20240110,104400,14037325040,15370,15380,15380,15370,7722
20240110,104300,13918615400,15380,15370,15380,15370,3174
20240110,104200,13869812140,15380,15370,15380,15370,2602
20240110,104100,13829815610,15380,15360,15380,15350,2663
20240110,104000,13788891710,15360,15370,15370,15360,1852
20240110,103900,13760443470,15370,15370,15380,15360,3982
20240110,103800,13699239090,15370,15380,15380,15360,3704
20240110,103700,13642295820,15380,15360,15390,15360,3468
20240110,103600,13588976620,15360,15350,15370,15350,1841
20240110,103500,13560703970,15350,15340,15360,15340,3308
20240110,103400,13509924730,15340,15340,15360,15330,2310
20240110,103300,13474469160,15340,15330,15350,15330,3371
20240110,103200,13422738150,15340,15340,15340,15330,1205
20240110,103100,13404259530,15340,15330,15340,15320,2040
20240110,103000,13372975600,15330,15320,15330,15320,11459
20240110,102900,13197344050,15320,15320,15330,15320,699
20240110,102800,13186635250,15320,15320,15330,15320,2489
20240110,102700,13148502880,15330,15320,15330,15300,9680
20240110,102600,13000341520,15320,15310,15320,15300,3636
20240110,102500,12944675630,15300,15310,15310,15300,16597
20240110,102400,12690728460,15310,15310,15310,15300,3273
20240110,102300,12640625300,15300,15320,15320,15300,17546
20240110,102200,12372165590,15320,15330,15340,15310,8380
20240110,102100,12243810930,15330,15330,15340,15320,1178
20240110,102000,12225753700,15320,15300,15330,15300,12089
20240110,101900,12040683820,15310,15320,15320,15300,16572
20240110,101800,11786975830,15310,15310,15330,15310,13965
20240110,101700,11573064160,15320,15310,15330,15310,7267
20240110,101600,11461737190,15310,15310,15320,15310,9052
20240110,101500,11323134320,15320,15310,15320,15310,23260
20240110,101400,10967018990,15310,15310,15320,15310,6816
20240110,101300,10862660090,15320,15320,15330,15320,14825
20240110,101200,10635535660,15320,15340,15350,15320,14640
20240110,101100,10411046640,15350,15340,15350,15340,1874
20240110,101000,10382296690,15340,15340,15350,15330,4426
20240110,100900,10314402260,15340,15330,15350,15330,2584
20240110,100800,10274780160,15330,15330,15340,15330,4840
20240110,100700,10200581070,15330,15340,15340,15330,5512
20240110,100600,10116060310,15340,15340,15350,15330,4346
20240110,100500,10049397440,15340,15330,15350,15320,2701
20240110,100400,10007966980,15320,15330,15340,15320,3975
20240110,100300,9947036070,15340,15340,15340,15320,4392
20240110,100200,9879708400,15330,15330,15340,15320,6065
20240110,100100,9786734000,15320,15320,15330,15310,5535
20240110,100000,9701929160,15310,15320,15330,15310,11354
20240110,095900,9528020990,15320,15310,15330,15310,8766
20240110,095800,9393757640,15310,15320,15330,15310,13413
20240110,095700,9188261770,15330,15320,15330,15320,15283
20240110,095600,8954087120,15320,15330,15340,15320,17184
20240110,095500,8690685010,15340,15350,15350,15330,13055
20240110,095400,8490411470,15340,15370,15380,15340,31662
20240110,095300,8004187890,15370,15370,15380,15370,12765
20240110,095200,7807983460,15370,15400,15400,15370,35994
20240110,095100,7254274710,15400,15430,15430,15400,65322
20240110,095000,6247865970,15420,15430,15430,15420,4127
20240110,094900,6184210350,15430,15420,15430,15420,4601
20240110,094800,6113253380,15420,15430,15430,15420,1290
20240110,094700,6093358210,15430,15430,15440,15420,3412
20240110,094600,6040709890,15430,15430,15440,15420,4494
20240110,094500,5971372640,15440,15440,15440,15430,2380
20240110,094400,5934644650,15440,15450,15450,15440,6801
20240110,094300,5829602540,15450,15450,15460,15450,1639
20240110,094200,5804269320,15460,15460,15470,15450,4424
20240110,094100,5735852610,15460,15460,15470,15460,3328
20240110,094000,5684400630,15460,15420,15460,15420,9409
20240110,093900,5539117690,15420,15410,15430,15410,2696
20240110,093800,5497542600,15420,15420,15430,15410,5175
20240110,093700,5417756570,15420,15420,15420,15410,7462
20240110,093600,5302706380,15420,15410,15430,15410,10621
20240110,093500,5138981580,15410,15410,15430,15410,17166
20240110,093400,4874381880,15410,15430,15430,15410,11990
20240110,093300,4689485680,15430,15430,15440,15420,4256
20240110,093200,4623824980,15430,15440,15440,15430,3996
20240110,093100,4562160350,15440,15420,15440,15410,4569
20240110,093000,4491684790,15420,15430,15440,15410,19296
20240110,092900,4194033260,15440,15440,15440,15430,3673
20240110,092800,4137343270,15430,15450,15450,15430,10378
20240110,092700,3977084770,15450,15460,15460,15440,6449
20240110,092600,3877442220,15460,15470,15470,15450,2210
20240110,092500,3843271450,15470,15480,15480,15460,2114
20240110,092400,3810567200,15480,15480,15490,15470,2720
20240110,092300,3768469220,15470,15460,15480,15440,14528
20240110,092200,3544044420,15460,15470,15470,15450,7104
20240110,092100,3434250420,15470,15480,15490,15430,33541
20240110,092000,2915828600,15490,15470,15490,15460,7265
20240110,091900,2803379850,15470,15480,15480,15470,7086
20240110,091800,2693755890,15480,15480,15490,15460,12552
20240110,091700,2499539870,15490,15490,15500,15480,15373
20240110,091600,2261457890,15490,15510,15510,15490,12606
20240110,091500,2066070210,15510,15530,15530,15500,17164
20240110,091400,1799831120,15530,15530,15550,15520,5875
20240110,091300,1708619090,15530,15540,15550,15520,9525
20240110,091200,1560683120,15530,15570,15570,15530,7480
20240110,091100,1444384650,15570,15580,15580,15570,4664
20240110,091000,1371727400,15570,15580,15590,15570,2381
20240110,090900,1334630670,15580,15590,15590,15570,4356
20240110,090800,1266746080,15590,15550,15590,15540,3845
20240110,090700,1206865120,15550,15570,15570,15540,5520
20240110,090600,1121029000,15570,15580,15600,15570,4203
20240110,090500,1055533420,15580,15580,15630,15570,8936
20240110,090400,916107980,15590,15540,15590,15530,7268
20240110,090300,803064030,15540,15540,15550,15530,6599
20240110,090200,700529270,15530,15570,15570,15520,21622
20240110,090100,364357770,15580,15590,15600,15570,5204
20240110,090000,283258030,15620,15580,15640,15580,18072