stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,191700,25394591690,15060,15060,15060,15060,88635
20240112,191600,25394591690,15060,15060,15060,15060,0
20240112,191500,25394591690,15060,15060,15060,15060,0
20240112,191400,25394591690,15060,15060,15060,15060,0
20240112,191300,25394591690,15060,15060,15060,15060,0
20240112,191200,25394591690,15060,15060,15060,15060,0
20240112,191100,25394591690,15060,15060,15060,15060,0
20240112,191000,25394591690,15060,15060,15060,15060,0
20240112,190900,25394591690,15060,15060,15060,15060,0
20240112,190800,25394591690,15060,15060,15060,15060,0
20240112,190700,25394591690,15060,15060,15060,15060,0
20240112,190600,25394591690,15060,15060,15060,15060,0
20240112,190500,25394591690,15060,15060,15060,15060,0
20240112,190400,25394591690,15060,15060,15060,15060,0
20240112,190300,25394591690,15060,15060,15060,15060,0
20240112,190200,25394591690,15060,15060,15060,15060,0
20240112,190100,25394591690,15060,15060,15060,15060,0
20240112,190000,25394591690,15060,15060,15060,15060,0
20240112,185900,25394591690,15060,15060,15060,15060,0
20240112,185800,25394591690,15060,15060,15060,15060,0
20240112,185700,25394591690,15060,15060,15060,15060,0
20240112,185600,25394591690,15060,15060,15060,15060,0
20240112,185500,25394591690,15060,15060,15060,15060,0
20240112,185400,25394591690,15060,15060,15060,15060,0
20240112,185300,25394591690,15060,15060,15060,15060,0
20240112,185200,25394591690,15060,15060,15060,15060,0
20240112,185100,25394591690,15060,15060,15060,15060,0
20240112,185000,25394591690,15060,15060,15060,15060,0
20240112,184900,25394591690,15060,15060,15060,15060,0
20240112,184800,25394591690,15060,15060,15060,15060,0
20240112,184700,25394591690,15060,15060,15060,15060,88635
20240112,184600,25394591690,15060,15060,15060,15060,0
20240112,184500,25394591690,15060,15060,15060,15060,0
20240112,184400,25394591690,15060,15060,15060,15060,0
20240112,184300,25394591690,15060,15060,15060,15060,0
20240112,184200,25394591690,15060,15060,15060,15060,0
20240112,184100,25394591690,15060,15060,15060,15060,0
20240112,184000,25394591690,15060,15060,15060,15060,0
20240112,183900,25394591690,15060,15060,15060,15060,0
20240112,183800,25394591690,15060,15060,15060,15060,0
20240112,183700,25394591690,15060,15060,15060,15060,0
20240112,183600,25394591690,15060,15060,15060,15060,0
20240112,183500,25394591690,15060,15060,15060,15060,0
20240112,183400,25394591690,15060,15060,15060,15060,0
20240112,183300,25394591690,15060,15060,15060,15060,0
20240112,183200,25394591690,15060,15060,15060,15060,0
20240112,183100,25394591690,15060,15060,15060,15060,0
20240112,183000,25394591690,15060,15060,15060,15060,0
20240112,182900,25394591690,15060,15060,15060,15060,0
20240112,182800,25394591690,15060,15060,15060,15060,0
20240112,182700,25394591690,15060,15060,15060,15060,0
20240112,182600,25394591690,15060,15060,15060,15060,0
20240112,182500,25394591690,15060,15060,15060,15060,0
20240112,182400,25394591690,15060,15060,15060,15060,0
20240112,182300,25394591690,15060,15060,15060,15060,0
20240112,182200,25394591690,15060,15060,15060,15060,0
20240112,182100,25394591690,15060,15060,15060,15060,0
20240112,182000,25394591690,15060,15060,15060,15060,0
20240112,181900,25394591690,15060,15060,15060,15060,0
20240112,181800,25394591690,15060,15060,15060,15060,0
20240112,181700,25394591690,15060,15060,15060,15060,88635
20240112,181600,25394591690,15060,15060,15060,15060,0
20240112,181500,25394591690,15060,15060,15060,15060,0
20240112,181400,25394591690,15060,15060,15060,15060,0
20240112,181300,25394591690,15060,15060,15060,15060,0
20240112,181200,25394591690,15060,15060,15060,15060,0
20240112,181100,25394591690,15060,15060,15060,15060,0
20240112,181000,25394591690,15060,15060,15060,15060,0
20240112,180900,25394591690,15060,15060,15060,15060,0
20240112,180800,25394591690,15060,15060,15060,15060,0
20240112,180700,25394591690,15060,15060,15060,15060,0
20240112,180600,25394591690,15060,15060,15060,15060,0
20240112,180500,25394591690,15060,15060,15060,15060,0
20240112,180400,25394591690,15060,15060,15060,15060,0
20240112,180300,25394591690,15060,15060,15060,15060,0
20240112,180200,25394591690,15060,15060,15060,15060,0
20240112,180100,25394591690,15060,15060,15060,15060,0
20240112,180000,25394591690,15060,15060,15060,15060,0
20240112,175900,25394591690,15060,15060,15060,15060,0
20240112,175800,25394591690,15060,15060,15060,15060,0
20240112,175700,25394591690,15060,15060,15060,15060,0
20240112,175600,25394591690,15060,15060,15060,15060,0
20240112,175500,25394591690,15060,15060,15060,15060,0
20240112,175400,25394591690,15060,15060,15060,15060,0
20240112,175300,25394591690,15060,15060,15060,15060,0
20240112,175200,25394591690,15060,15060,15060,15060,0
20240112,175100,25394591690,15060,15060,15060,15060,0
20240112,175000,25394591690,15060,15060,15060,15060,0
20240112,174900,25394591690,15060,15060,15060,15060,0
20240112,174800,25394591690,15060,15060,15060,15060,0
20240112,174700,25394591690,15060,15060,15060,15060,88635
20240112,174600,25394591690,15060,15060,15060,15060,0
20240112,174500,25394591690,15060,15060,15060,15060,0
20240112,174400,25394591690,15060,15060,15060,15060,0
20240112,174300,25394591690,15060,15060,15060,15060,0
20240112,174200,25394591690,15060,15060,15060,15060,0
20240112,174100,25394591690,15060,15060,15060,15060,0
20240112,174000,25394591690,15060,15060,15060,15060,0
20240112,173900,25394591690,15060,15060,15060,15060,0
20240112,173800,25394591690,15060,15060,15060,15060,0
20240112,173700,25394591690,15060,15060,15060,15060,0
20240112,173600,25394591690,15060,15060,15060,15060,0
20240112,173500,25394591690,15060,15060,15060,15060,0
20240112,173400,25394591690,15060,15060,15060,15060,0
20240112,173300,25394591690,15060,15060,15060,15060,0
20240112,173200,25394591690,15060,15060,15060,15060,0
20240112,173100,25394591690,15060,15060,15060,15060,0
20240112,173000,25394591690,15060,15060,15060,15060,0
20240112,172900,25394591690,15060,15060,15060,15060,0
20240112,172800,25394591690,15060,15060,15060,15060,0
20240112,172700,25394591690,15060,15060,15060,15060,0
20240112,172600,25394591690,15060,15060,15060,15060,0
20240112,172500,25394591690,15060,15060,15060,15060,0
20240112,172400,25394591690,15060,15060,15060,15060,0
20240112,172300,25394591690,15060,15060,15060,15060,0
20240112,172200,25394591690,15060,15060,15060,15060,0
20240112,172100,25394591690,15060,15060,15060,15060,0
20240112,172000,25394591690,15060,15060,15060,15060,0
20240112,171900,25394591690,15060,15060,15060,15060,0
20240112,171800,25394591690,15060,15060,15060,15060,0
20240112,171700,25394591690,15060,15060,15060,15060,88635
20240112,171600,25394591690,15060,15060,15060,15060,0
20240112,171500,25394591690,15060,15060,15060,15060,0
20240112,171400,25394591690,15060,15060,15060,15060,0
20240112,171300,25394591690,15060,15060,15060,15060,0
20240112,171200,25394591690,15060,15060,15060,15060,0
20240112,171100,25394591690,15060,15060,15060,15060,0
20240112,171000,25394591690,15060,15060,15060,15060,0
20240112,170900,25394591690,15060,15060,15060,15060,0
20240112,170800,25394591690,15060,15060,15060,15060,0
20240112,170700,25394591690,15060,15060,15060,15060,0
20240112,170600,25394591690,15060,15060,15060,15060,0
20240112,170500,25394591690,15060,15060,15060,15060,0
20240112,170400,25394591690,15060,15060,15060,15060,0
20240112,170300,25394591690,15060,15060,15060,15060,0
20240112,170200,25394591690,15060,15060,15060,15060,0
20240112,170100,25394591690,15060,15060,15060,15060,0
20240112,170000,25394591690,15060,15060,15060,15060,0
20240112,165900,25394591690,15060,15060,15060,15060,0
20240112,165800,25394591690,15060,15060,15060,15060,0
20240112,165700,25394591690,15060,15060,15060,15060,0
20240112,165600,25394591690,15060,15060,15060,15060,0
20240112,165500,25394591690,15060,15060,15060,15060,0
20240112,165400,25394591690,15060,15060,15060,15060,0
20240112,165300,25394591690,15060,15060,15060,15060,0
20240112,165200,25394591690,15060,15060,15060,15060,0
20240112,165100,25394591690,15060,15060,15060,15060,0
20240112,165000,25394591690,15060,15060,15060,15060,0
20240112,164900,25394591690,15060,15060,15060,15060,0
20240112,164800,25394591690,15060,15060,15060,15060,0
20240112,164700,25394591690,15060,15060,15060,15060,88635
20240112,164600,25394591690,15060,15060,15060,15060,0
20240112,164500,25394591690,15060,15060,15060,15060,0
20240112,164400,25394591690,15060,15060,15060,15060,0
20240112,164300,25394591690,15060,15060,15060,15060,0
20240112,164200,25394591690,15060,15060,15060,15060,0
20240112,164100,25394591690,15060,15060,15060,15060,0
20240112,164000,25394591690,15060,15060,15060,15060,0
20240112,163900,25394591690,15060,15060,15060,15060,0
20240112,163800,25394591690,15060,15060,15060,15060,0
20240112,163700,25394591690,15060,15060,15060,15060,0
20240112,163600,25394591690,15060,15060,15060,15060,0
20240112,163500,25394591690,15060,15060,15060,15060,0
20240112,163400,25394591690,15060,15060,15060,15060,0
20240112,163300,25394591690,15060,15060,15060,15060,0
20240112,163200,25394591690,15060,15060,15060,15060,0
20240112,163100,25394591690,15060,15060,15060,15060,0
20240112,163000,25394591690,15060,15060,15060,15060,0
20240112,162900,25394591690,15060,15060,15060,15060,0
20240112,162800,25394591690,15060,15060,15060,15060,0
20240112,162700,25394591690,15060,15060,15060,15060,0
20240112,162600,25394591690,15060,15060,15060,15060,0
20240112,162500,25394591690,15060,15060,15060,15060,0
20240112,162400,25394591690,15060,15060,15060,15060,0
20240112,162300,25394591690,15060,15060,15060,15060,0
20240112,162200,25394591690,15060,15060,15060,15060,0
20240112,162100,25394591690,15060,15060,15060,15060,0
20240112,162000,25394591690,15060,15060,15060,15060,0
20240112,161900,25394591690,15060,15060,15060,15060,0
20240112,161800,25394591690,15060,15060,15060,15060,0
20240112,161700,25394591690,15060,15060,15060,15060,88635
20240112,161600,25394591690,15060,15060,15060,15060,0
20240112,161500,25394591690,15060,15060,15060,15060,0
20240112,161400,25394591690,15060,15060,15060,15060,0
20240112,161300,25394591690,15060,15060,15060,15060,0
20240112,161200,25394591690,15060,15060,15060,15060,0
20240112,161100,25394591690,15060,15060,15060,15060,0
20240112,161000,25394591690,15060,15060,15060,15060,0
20240112,160900,25394591690,15060,15060,15060,15060,0
20240112,160800,25394591690,15060,15060,15060,15060,0
20240112,160700,25394591690,15060,15060,15060,15060,0
20240112,160600,25394591690,15060,15060,15060,15060,0
20240112,160500,25394591690,15060,15060,15060,15060,0
20240112,160400,25394591690,15060,15060,15060,15060,0
20240112,160300,25394591690,15060,15060,15060,15060,0
20240112,160200,25394591690,15060,15060,15060,15060,0
20240112,160100,25394591690,15060,15060,15060,15060,0
20240112,160000,25394591690,15060,15060,15060,15060,0
20240112,155900,25394591690,15060,15060,15060,15060,0
20240112,155800,25394591690,15060,15060,15060,15060,0
20240112,155700,25394591690,15060,15060,15060,15060,0
20240112,155600,25394591690,15060,15060,15060,15060,0
20240112,155500,25394591690,15060,15060,15060,15060,0
20240112,155400,25394591690,15060,15060,15060,15060,0
20240112,155300,25394591690,15060,15060,15060,15060,0
20240112,155200,25394591690,15060,15060,15060,15060,0
20240112,155100,25394591690,15060,15060,15060,15060,0
20240112,155000,25394591690,15060,15060,15060,15060,0
20240112,154900,25394591690,15060,15060,15060,15060,0
20240112,154800,25394591690,15060,15060,15060,15060,0
20240112,154700,25394591690,15060,15060,15060,15060,88635
20240112,154600,25394591690,15060,15060,15060,15060,0
20240112,154500,25394591690,15060,15060,15060,15060,0
20240112,154400,25394591690,15060,15060,15060,15060,0
20240112,154300,25394591690,15060,15060,15060,15060,0
20240112,154200,25394591690,15060,15060,15060,15060,0
20240112,154100,25394591690,15060,15060,15060,15060,0
20240112,154000,25394591690,15060,15060,15060,15060,0
20240112,153900,25394591690,15060,15060,15060,15060,0
20240112,153800,25394591690,15060,15060,15060,15060,0
20240112,153700,25394591690,15060,15060,15060,15060,0
20240112,153600,25394591690,15060,15060,15060,15060,0
20240112,153500,25394591690,15060,15060,15060,15060,0
20240112,153400,25394591690,15060,15060,15060,15060,0
20240112,153300,25394591690,15060,15060,15060,15060,0
20240112,153200,25394591690,15060,15060,15060,15060,0
20240112,153100,25394591690,15060,15060,15060,15060,0
20240112,153000,25394591690,15060,15060,15060,15060,88635
20240112,152900,24059748590,15070,15070,15070,15070,0
20240112,152800,24059748590,15070,15070,15070,15070,0
20240112,152700,24059748590,15070,15070,15070,15070,0
20240112,152600,24059748590,15070,15070,15070,15070,0
20240112,152500,24059748590,15070,15070,15070,15070,0
20240112,152400,24059748590,15070,15070,15070,15070,0
20240112,152300,24059748590,15070,15070,15070,15070,0
20240112,152200,24059748590,15070,15070,15070,15070,0
20240112,152100,24059748590,15070,15070,15070,15070,0
20240112,152000,24059748590,15070,15070,15070,15070,0
20240112,151900,24059748590,15070,15070,15080,15060,7569
20240112,151800,23945673890,15070,15070,15070,15060,1819
20240112,151700,23918261960,15070,15090,15090,15070,3927
20240112,151600,23859061640,15090,15090,15100,15080,4021
20240112,151500,23798387860,15100,15090,15100,15090,4559
20240112,151400,23729563430,15100,15080,15100,15080,4427
20240112,151300,23662758230,15090,15070,15090,15070,3631
20240112,151200,23608018330,15070,15060,15070,15050,11332
20240112,151100,23437348100,15060,15060,15060,15050,650
20240112,151000,23427559510,15060,15060,15060,15050,6234
20240112,150900,23333702970,15060,15060,15060,15050,2093
20240112,150800,23302199950,15060,15050,15060,15040,1760
20240112,150700,23275711170,15050,15050,15060,15040,10343
20240112,150600,23120101940,15050,15050,15050,15040,2716
20240112,150500,23079231200,15040,15060,15060,15040,1669
20240112,150400,23054115710,15060,15040,15060,15040,2694
20240112,150300,23013567050,15050,15060,15060,15050,3281
20240112,150200,22964181470,15050,15050,15060,15040,4133
20240112,150100,22901982470,15050,15040,15050,15040,2816
20240112,150000,22859603920,15050,15050,15050,15040,4407
20240112,145900,22793280320,15050,15040,15050,15040,1239
20240112,145800,22774634900,15050,15050,15060,15040,4740
20240112,145700,22703296650,15060,15060,15060,15050,1444
20240112,145600,22681562250,15060,15050,15060,15050,1360
20240112,145500,22661090930,15050,15040,15060,15030,15241
20240112,145400,22431789050,15040,15040,15040,15030,956
20240112,145300,22417416880,15040,15040,15040,15030,4730
20240112,145200,22346279680,15040,15030,15040,15030,689
20240112,145100,22335919930,15040,15040,15040,15030,2677
20240112,145000,22295659100,15030,15030,15030,15020,8551
20240112,144900,22167150660,15020,15030,15030,15020,4562
20240112,144800,22098623440,15020,15030,15040,15020,21524
20240112,144700,21775129980,15030,15030,15040,15030,10075
20240112,144600,21623692090,15030,15030,15040,15030,8106
20240112,144500,21501856960,15030,15040,15040,15030,2801
20240112,144400,21459751170,15040,15030,15040,15030,2261
20240112,144300,21425753460,15040,15030,15040,15030,7337
20240112,144200,21315473790,15030,15030,15040,15030,3246
20240112,144100,21266677280,15040,15050,15050,15030,4520
20240112,144000,21198703100,15040,15040,15050,15030,19591
20240112,143900,20903981250,15040,15050,15050,15040,4280
20240112,143800,20839608910,15050,15050,15050,15040,8437
20240112,143700,20712704170,15050,15050,15050,15040,3184
20240112,143600,20664814870,15050,15050,15050,15040,637
20240112,143500,20655228370,15040,15050,15050,15040,13332
20240112,143400,20454708050,15050,15050,15060,15040,3716
20240112,143300,20398781470,15050,15050,15060,15040,1852
20240112,143200,20370908830,15060,15050,15060,15040,2674
20240112,143100,20330665850,15050,15050,15060,15040,5364
20240112,143000,20249965500,15060,15050,15060,15050,1069
20240112,142900,20233877040,15050,15050,15050,15040,977
20240112,142800,20219178470,15050,15050,15060,15040,1204
20240112,142700,20201059850,15050,15050,15050,15040,1383
20240112,142600,20180248350,15040,15060,15060,15040,7801
20240112,142500,20062849850,15060,15060,15070,15050,2951
20240112,142400,20018427940,15050,15070,15070,15050,1277
20240112,142300,19999203610,15060,15060,15060,15050,974
20240112,142200,19984537270,15060,15060,15060,15050,791
20240112,142100,19972628160,15050,15060,15060,15050,1491
20240112,142000,19950173710,15060,15070,15070,15050,1676
20240112,141900,19924932970,15060,15060,15070,15060,1738
20240112,141800,19898757020,15070,15060,15070,15040,4763
20240112,141700,19827027160,15060,15060,15070,15050,13230
20240112,141600,19627805600,15060,15050,15060,15050,1021
20240112,141500,19612437040,15050,15040,15050,15040,1785
20240112,141400,19585575400,15040,15050,15060,15040,3938
20240112,141300,19526307420,15050,15060,15060,15050,951
20240112,141200,19511990360,15060,15060,15070,15050,646
20240112,141100,19502260410,15060,15050,15060,15050,1833
20240112,141000,19474670110,15050,15040,15060,15040,13062
20240112,140900,19278200770,15050,15050,15050,15040,1070
20240112,140800,19262102170,15050,15060,15060,15050,15590
20240112,140700,19027472190,15060,15060,15060,15050,3626
20240112,140600,18972886210,15060,15060,15070,15060,1128
20240112,140500,18955898420,15060,15050,15060,15050,1714
20240112,140400,18930086090,15060,15060,15060,15050,971
20240112,140300,18915463390,15060,15060,15060,15050,1258
20240112,140200,18896518920,15060,15060,15070,15050,4352
20240112,140100,18830976940,15070,15060,15070,15060,3182
20240112,140000,18783051490,15070,15060,15070,15060,337
20240112,135900,18777974290,15060,15070,15070,15060,1345
20240112,135800,18757714210,15070,15050,15070,15050,8845
20240112,135700,18624539540,15050,15050,15060,15050,5247
20240112,135600,18545570180,15050,15050,15060,15050,3202
20240112,135500,18497357360,15060,15060,15060,15050,1013
20240112,135400,18482105200,15060,15060,15060,15050,2133
20240112,135300,18449983460,15060,15070,15070,15050,10721
20240112,135200,18288523250,15070,15070,15070,15060,3335
20240112,135100,18238290150,15070,15070,15070,15060,2989
20240112,135000,18193273090,15070,15060,15070,15060,1503
20240112,134900,18170634620,15060,15070,15070,15060,5725
20240112,134800,18084412130,15070,15070,15070,15060,1208
20240112,134700,18066210960,15070,15070,15070,15060,4381
20240112,134600,18000192600,15070,15070,15070,15060,2856
20240112,134500,17957156480,15070,15070,15080,15060,9236
20240112,134400,17817990290,15070,15080,15080,15070,2007
20240112,134300,17787742290,15080,15080,15080,15070,988
20240112,134200,17772849340,15080,15080,15080,15070,1563
20240112,134100,17749283650,15080,15080,15080,15070,11214
20240112,134000,17580253350,15080,15070,15080,15070,683
20240112,133900,17569957510,15070,15080,15080,15070,2181
20240112,133800,17537086950,15080,15070,15080,15060,2524
20240112,133700,17499055080,15070,15050,15070,15050,4418
20240112,133600,17432497210,15050,15060,15060,15030,14089
20240112,133500,17220568510,15060,15090,15090,15050,58052
20240112,133400,16345872110,15090,15100,15100,15090,6811
20240112,133300,16243091450,15100,15110,15110,15090,23997
20240112,133200,15880778390,15100,15100,15110,15100,526
20240112,133100,15872832740,15110,15110,15110,15100,917
20240112,133000,15858984660,15100,15110,15110,15100,2719
20240112,132900,15817918590,15110,15110,15110,15100,1610
20240112,132800,15793592500,15110,15120,15120,15100,16504
20240112,132700,15544228190,15120,15120,15120,15110,8522
20240112,132600,15415438420,15120,15110,15120,15110,8286
20240112,132500,15290207910,15110,15110,15120,15110,3637
20240112,132400,15235227090,15120,15120,15120,15110,4014
20240112,132300,15174570530,15120,15120,15130,15110,9734
20240112,132200,15027404670,15120,15130,15130,15120,4012
20240112,132100,14966740170,15120,15120,15130,15120,6525
20240112,132000,14868077760,15120,15120,15130,15120,2437
20240112,131900,14831217060,15130,15130,15140,15120,4474
20240112,131800,14763532990,15140,15130,15140,15130,1921
20240112,131700,14734466020,15130,15130,15140,15130,3360
20240112,131600,14683627310,15130,15140,15140,15130,13046
20240112,131500,14486237160,15140,15130,15140,15130,8593
20240112,131400,14356191060,15130,15130,15140,15130,5652
20240112,131300,14270647510,15130,15140,15140,15130,1735
20240112,131200,14244390100,15140,15140,15140,15130,5696
20240112,131100,14158204940,15140,15160,15160,15140,66785
20240112,131000,13146775540,15160,15160,15160,15150,1322
20240112,130900,13126741060,15150,15160,15160,15150,13090
20240112,130800,12928332400,15160,15170,15170,15160,14997
20240112,130700,12700975670,15170,15160,15170,15160,3245
20240112,130600,12651780390,15170,15160,15170,15160,727
20240112,130500,12640757920,15160,15160,15170,15160,1346
20240112,130400,12620350870,15160,15160,15160,15150,1277
20240112,130300,12600995420,15150,15160,15160,15150,1195
20240112,130200,12582884260,15160,15160,15160,15150,443
20240112,130100,12576170190,15160,15160,15160,15150,710
20240112,130000,12565408100,15160,15160,15160,15150,22155
20240112,125900,12229755180,15160,15160,15160,15150,1022
20240112,125800,12214262700,15160,15160,15160,15150,614
20240112,125700,12204955730,15160,15160,15160,15160,1410
20240112,125600,12183580130,15160,15160,15170,15160,1424
20240112,125500,12161992190,15160,15160,15160,15160,6249
20240112,125400,12067257350,15160,15170,15170,15160,1895
20240112,125300,12038527250,15170,15160,15170,15160,557
20240112,125200,12030080710,15170,15170,15170,15160,2184
20240112,125100,11996968940,15170,15160,15170,15160,1760
20240112,125000,11970281020,15160,15160,15160,15160,1167
20240112,124900,11952589300,15160,15160,15170,15160,1278
20240112,124800,11933213820,15160,15170,15170,15160,603
20240112,124700,11924072160,15170,15160,15170,15160,2306
20240112,124600,11889113170,15160,15160,15160,15160,623
20240112,124500,11879668490,15150,15150,15160,15150,2088
20240112,124400,11848016790,15160,15160,15160,15150,1404
20240112,124300,11826733940,15150,15160,15160,15150,7958
20240112,124200,11706107670,15160,15160,15160,15160,1857
20240112,124100,11677955550,15170,15160,15170,15160,1722
20240112,124000,11651835540,15160,15160,15170,15160,1092
20240112,123900,11635280790,15160,15160,15160,15160,5246
20240112,123800,11555751430,15160,15160,15170,15160,26239
20240112,123700,11157955110,15160,15170,15170,15160,1078
20240112,123600,11141611700,15160,15170,15170,15160,44150
20240112,123500,10471883860,15170,15180,15180,15170,420
20240112,123400,10465508580,15180,15180,15190,15170,451
20240112,123300,10458663000,15180,15180,15180,15170,2874
20240112,123200,10415036140,15180,15170,15180,15170,1683
20240112,123100,10389492590,15180,15180,15180,15180,556
20240112,123000,10381052510,15180,15180,15180,15170,1279
20240112,122900,10361647750,15180,15180,15180,15170,890
20240112,122800,10348141420,15170,15180,15180,15170,899
20240112,122700,10334501470,15170,15170,15180,15170,5569
20240112,122600,10249981880,15180,15180,15180,15170,3716
20240112,122500,10193606390,15180,15180,15180,15170,640
20240112,122400,10183893370,15180,15170,15180,15170,3456
20240112,122300,10131457270,15170,15180,15180,15170,1020
20240112,122200,10115979000,15180,15180,15180,15170,596
20240112,122100,10106932280,15180,15180,15180,15170,1089
20240112,122000,10090402160,15180,15170,15180,15170,165
20240112,121900,10087898210,15180,15170,15180,15170,2588
20240112,121800,10048615150,15170,15170,15180,15170,154
20240112,121700,10046277840,15170,15170,15180,15170,1552
20240112,121600,10022729380,15180,15180,15180,15170,444
20240112,121500,10015989920,15180,15180,15180,15180,335
20240112,121400,10010904620,15170,15180,15180,15170,2691
20240112,121300,9970080910,15170,15170,15180,15170,172
20240112,121200,9967470970,15170,15190,15190,15170,7077
20240112,121100,9860037030,15190,15200,15200,15190,784
20240112,121000,9848127530,15190,15190,15190,15190,114
20240112,120900,9846395870,15190,15190,15190,15190,581
20240112,120800,9837570480,15190,15190,15190,15180,507
20240112,120700,9829869460,15190,15180,15190,15180,430
20240112,120600,9823337960,15180,15190,15190,15180,875
20240112,120500,9810052620,15180,15190,15190,15180,124
20240112,120400,9808169310,15190,15180,15190,15180,1951
20240112,120300,9778550810,15180,15170,15180,15170,224
20240112,120200,9775151240,15170,15190,15190,15170,11512
20240112,120100,9600396160,15190,15200,15200,15190,868
20240112,120000,9587210990,15200,15200,15200,15190,1258
20240112,115900,9568101890,15190,15200,15200,15190,731
20240112,115800,9556995970,15190,15190,15190,15170,19078
20240112,115700,9267445610,15190,15200,15200,15190,130
20240112,115600,9265470560,15200,15190,15200,15190,788
20240112,115500,9253493830,15190,15200,15210,15190,1498
20240112,115400,9230724420,15210,15210,15210,15200,191
20240112,115300,9227820890,15200,15200,15210,15200,415
20240112,115200,9221512830,15200,15210,15210,15200,2238
20240112,115100,9187493770,15200,15200,15210,15200,271
20240112,115000,9183373190,15200,15220,15220,15200,4279
20240112,114900,9118289850,15220,15210,15220,15210,746
20240112,114800,9106942480,15220,15210,15220,15210,765
20240112,114700,9095306000,15210,15220,15220,15210,1191
20240112,114600,9077189800,15210,15210,15210,15210,66
20240112,114500,9076185940,15210,15210,15220,15210,507
20240112,114400,9068472280,15210,15220,15220,15200,422
20240112,114300,9062054060,15220,15210,15220,15210,141
20240112,114200,9059909370,15210,15200,15210,15200,2063
20240112,114100,9028532080,15210,15200,15210,15200,603
20240112,114000,9019361450,15200,15200,15210,15200,479
20240112,113900,9012080610,15210,15200,15210,15200,870
20240112,113800,8998855160,15210,15210,15210,15200,174
20240112,113700,8996208890,15200,15200,15200,15200,151
20240112,113600,8993913690,15200,15210,15210,15200,3813
20240112,113500,8935948300,15210,15220,15220,15210,1222
20240112,113400,8917354830,15220,15210,15220,15210,878
20240112,113300,8903992380,15210,15220,15220,15210,749
20240112,113200,8892592810,15220,15210,15220,15210,519
20240112,113100,8884694460,15220,15220,15220,15210,558
20240112,113000,8876202200,15220,15230,15230,15210,988
20240112,112900,8861162490,15230,15210,15230,15210,1099
20240112,112800,8844438230,15210,15200,15210,15200,499
20240112,112700,8836852530,15200,15200,15220,15200,921
20240112,112600,8822844980,15210,15220,15220,15210,604
20240112,112500,8813656110,15220,15220,15220,15200,181
20240112,112400,8810903200,15200,15220,15220,15200,974
20240112,112300,8796087530,15230,15220,15230,15220,241
20240112,112200,8792418790,15220,15220,15230,15220,32
20240112,112100,8791931720,15220,15210,15240,15210,4696
20240112,112000,8720431990,15210,15200,15220,15200,2477
20240112,111900,8682779310,15210,15200,15210,15200,1653
20240112,111800,8657641710,15210,15210,15220,15210,736
20240112,111700,8646447120,15200,15220,15220,15190,14021
20240112,111600,8433240960,15210,15230,15230,15210,3588
20240112,111500,8378611610,15230,15220,15230,15220,243
20240112,111400,8374911250,15220,15220,15230,15220,269
20240112,111300,8370817000,15220,15220,15230,15220,4219
20240112,111200,8306603740,15230,15230,15230,15220,1233
20240112,111100,8287827150,15230,15240,15240,15230,2301
20240112,111000,8252780850,15240,15240,15240,15230,1208
20240112,110900,8234373220,15230,15240,15240,15230,1732
20240112,110800,8207979430,15240,15250,15250,15240,1075
20240112,110700,8191596090,15240,15250,15250,15240,5011
20240112,110600,8115208800,15260,15250,15260,15240,2667
20240112,110500,8074523230,15250,15260,15260,15250,1890
20240112,110400,8045698800,15260,15260,15270,15250,275
20240112,110300,8041502710,15260,15270,15270,15260,539
20240112,110200,8033277520,15260,15260,15270,15260,6752
20240112,110100,7930229950,15270,15270,15270,15260,620
20240112,110000,7920763380,15260,15260,15270,15260,528
20240112,105900,7912705960,15260,15260,15270,15260,1950
20240112,105800,7882947680,15270,15250,15270,15250,8792
20240112,105700,7748793290,15250,15240,15260,15240,5386
20240112,105600,7666641270,15240,15240,15250,15240,387
20240112,105500,7660742420,15250,15240,15250,15240,966
20240112,105400,7646015690,15250,15250,15250,15240,700
20240112,105300,7635341110,15240,15240,15250,15230,386
20240112,105200,7629457660,15240,15230,15240,15230,1620
20240112,105100,7604784100,15230,15240,15240,15230,1183
20240112,105000,7586765480,15240,15250,15250,15240,2672
20240112,104900,7546043050,15250,15250,15250,15240,2171
20240112,104800,7512946870,15240,15240,15250,15240,10080
20240112,104700,7359289370,15240,15230,15240,15230,7681
20240112,104600,7242289700,15230,15220,15230,15220,146
20240112,104500,7240066770,15220,15230,15230,15220,207
20240112,104400,7236916020,15230,15230,15230,15220,280
20240112,104300,7232653830,15230,15230,15240,15220,385
20240112,104200,7226790450,15230,15220,15240,15210,10800
20240112,104100,7062350530,15210,15210,15220,15200,6065
20240112,104000,6970116660,15200,15200,15210,15190,3812
20240112,103900,6912202840,15200,15210,15210,15190,5070
20240112,103800,6835134560,15210,15210,15210,15200,691
20240112,103700,6824629070,15200,15200,15210,15200,1032
20240112,103600,6808939310,15190,15190,15200,15190,5286
20240112,103500,6728623590,15200,15210,15210,15200,10576
20240112,103400,6567799320,15220,15220,15220,15210,4313
20240112,103300,6502156750,15220,15220,15230,15220,762
20240112,103200,6490557510,15220,15230,15230,15220,962
20240112,103100,6475915770,15220,15220,15230,15220,963
20240112,103000,6461258860,15220,15200,15220,15200,969
20240112,102900,6446513060,15220,15220,15230,15180,7370
20240112,102800,6334422150,15220,15240,15240,15220,4378
20240112,102700,6267758830,15230,15240,15240,15230,4383
20240112,102600,6201003430,15240,15240,15240,15230,1389
20240112,102500,6179848820,15240,15230,15240,15230,3310
20240112,102400,6129436550,15230,15210,15230,15210,4513
20240112,102300,6060722020,15210,15220,15220,15210,163
20240112,102200,6058241610,15220,15230,15230,15220,1561
20240112,102100,6034482260,15230,15210,15230,15200,5926
20240112,102000,5944311180,15210,15200,15210,15190,6851
20240112,101900,5840145750,15190,15190,15190,15190,2154
20240112,101800,5807426490,15190,15180,15210,15180,1273
20240112,101700,5788082210,15190,15200,15200,15190,1100
20240112,101600,5771368830,15210,15200,15210,15200,778
20240112,101500,5759543090,15200,15200,15200,15190,1176
20240112,101400,5741672040,15200,15200,15210,15190,1166
20240112,101300,5723949390,15190,15190,15210,15180,3606
20240112,101200,5669149720,15190,15190,15200,15180,6095
20240112,101100,5576611540,15190,15200,15200,15190,6172
20240112,101000,5482835240,15200,15190,15200,15190,2324
20240112,100900,5447533520,15190,15170,15190,15170,2715
20240112,100800,5406321070,15170,15170,15180,15170,227
20240112,100700,5402877440,15180,15180,15180,15180,136
20240112,100600,5400812960,15170,15180,15180,15170,3751
20240112,100500,5343898370,15180,15170,15180,15160,1604
20240112,100400,5319572250,15170,15200,15200,15170,1203
20240112,100300,5301310750,15190,15200,15210,15190,1928
20240112,100200,5272007100,15210,15170,15210,15160,16862
20240112,100100,5016021990,15170,15160,15170,15150,2904
20240112,100000,4971997880,15160,15150,15170,15150,2482
20240112,095900,4934371290,15160,15150,15160,15150,854
20240112,095800,4921425410,15160,15160,15170,15150,3241
20240112,095700,4872292230,15160,15160,15160,15150,1654
20240112,095600,4847217840,15150,15150,15160,15150,3449
20240112,095500,4794944300,15150,15160,15170,15150,2850
20240112,095400,4751734210,15160,15160,15170,15150,9038
20240112,095300,4614718030,15160,15170,15170,15160,4236
20240112,095200,4550495310,15160,15170,15170,15160,14326
20240112,095100,4333304360,15160,15160,15170,15160,665
20240112,095000,4323221240,15170,15160,15170,15160,1882
20240112,094900,4294686160,15160,15160,15170,15160,1722
20240112,094800,4268577790,15160,15170,15170,15160,8992
20240112,094700,4132255890,15170,15160,15170,15160,696
20240112,094600,4121698990,15160,15160,15170,15160,969
20240112,094500,4107002740,15170,15170,15170,15160,3990
20240112,094400,4046511640,15170,15170,15180,15160,2653
20240112,094300,4006267220,15170,15180,15180,15170,3424
20240112,094200,3954324640,15170,15170,15180,15160,5426
20240112,094100,3872026100,15160,15170,15170,15160,7497
20240112,094000,3758302250,15170,15170,15180,15160,9992
20240112,093900,3606738230,15170,15170,15180,15170,8937
20240112,093800,3471161650,15170,15180,15180,15170,385
20240112,093700,3465319170,15180,15180,15180,15170,1661
20240112,093600,3440114150,15170,15170,15180,15170,2605
20240112,093500,3400589750,15180,15190,15190,15170,5070
20240112,093400,3323629180,15190,15190,15200,15180,8045
20240112,093300,3201421480,15190,15180,15190,15180,2367
20240112,093200,3165468580,15170,15170,15190,15170,7342
20240112,093100,3054049640,15180,15180,15180,15170,1015
20240112,093000,3038649350,15180,15170,15190,15170,8527
20240112,092900,2909238470,15180,15190,15190,15170,4552
20240112,092800,2840154010,15190,15190,15200,15180,4683
20240112,092700,2769041070,15190,15190,15200,15190,3448
20240112,092600,2716653550,15190,15200,15210,15190,4398
20240112,092500,2649808480,15210,15220,15220,15200,3377
20240112,092400,2598454630,15210,15210,15220,15210,4269
20240112,092300,2533510460,15220,15210,15220,15210,538
20240112,092200,2525326190,15210,15210,15220,15200,4415
20240112,092100,2458182140,15210,15220,15230,15210,2652
20240112,092000,2417820310,15220,15230,15230,15210,2060
20240112,091900,2386465830,15220,15230,15230,15220,2640
20240112,091800,2346266820,15230,15220,15240,15220,1553
20240112,091700,2322616080,15220,15190,15220,15190,10637
20240112,091600,2160884560,15200,15180,15200,15180,7782
20240112,091500,2042657430,15180,15160,15190,15160,16419
20240112,091400,1793645200,15160,15180,15180,15160,2173
20240112,091300,1760688380,15180,15170,15180,15160,4657
20240112,091200,1690045540,15180,15170,15180,15160,12095
20240112,091100,1506524380,15170,15170,15180,15170,2447
20240112,091000,1469398340,15170,15180,15180,15170,17555
20240112,090900,1202930160,15180,15190,15190,15180,1852
20240112,090800,1174809050,15180,15200,15200,15180,4281
20240112,090700,1109783200,15190,15200,15200,15190,996
20240112,090600,1094648710,15190,15180,15200,15180,5496
20240112,090500,1011200700,15190,15200,15210,15180,22058
20240112,090400,676014330,15200,15230,15230,15200,3062
20240112,090300,629439620,15230,15180,15230,15180,10446
20240112,090200,470657970,15180,15220,15240,15170,11324
20240112,090100,298502120,15220,15250,15270,15210,8938
20240112,090000,162248450,15250,15200,15260,15190,10630