stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,191700,23031251260,15230,15230,15230,15230,60485
20240116,191600,23031251260,15230,15230,15230,15230,0
20240116,191500,23031251260,15230,15230,15230,15230,0
20240116,191400,23031251260,15230,15230,15230,15230,0
20240116,191300,23031251260,15230,15230,15230,15230,0
20240116,191200,23031251260,15230,15230,15230,15230,0
20240116,191100,23031251260,15230,15230,15230,15230,0
20240116,191000,23031251260,15230,15230,15230,15230,0
20240116,190900,23031251260,15230,15230,15230,15230,0
20240116,190800,23031251260,15230,15230,15230,15230,0
20240116,190700,23031251260,15230,15230,15230,15230,0
20240116,190600,23031251260,15230,15230,15230,15230,0
20240116,190500,23031251260,15230,15230,15230,15230,0
20240116,190400,23031251260,15230,15230,15230,15230,0
20240116,190300,23031251260,15230,15230,15230,15230,0
20240116,190200,23031251260,15230,15230,15230,15230,0
20240116,190100,23031251260,15230,15230,15230,15230,0
20240116,190000,23031251260,15230,15230,15230,15230,0
20240116,185900,23031251260,15230,15230,15230,15230,0
20240116,185800,23031251260,15230,15230,15230,15230,0
20240116,185700,23031251260,15230,15230,15230,15230,0
20240116,185600,23031251260,15230,15230,15230,15230,0
20240116,185500,23031251260,15230,15230,15230,15230,0
20240116,185400,23031251260,15230,15230,15230,15230,0
20240116,185300,23031251260,15230,15230,15230,15230,0
20240116,185200,23031251260,15230,15230,15230,15230,0
20240116,185100,23031251260,15230,15230,15230,15230,0
20240116,185000,23031251260,15230,15230,15230,15230,0
20240116,184900,23031251260,15230,15230,15230,15230,0
20240116,184800,23031251260,15230,15230,15230,15230,0
20240116,184700,23031251260,15230,15230,15230,15230,60485
20240116,184600,23031251260,15230,15230,15230,15230,0
20240116,184500,23031251260,15230,15230,15230,15230,0
20240116,184400,23031251260,15230,15230,15230,15230,0
20240116,184300,23031251260,15230,15230,15230,15230,0
20240116,184200,23031251260,15230,15230,15230,15230,0
20240116,184100,23031251260,15230,15230,15230,15230,0
20240116,184000,23031251260,15230,15230,15230,15230,0
20240116,183900,23031251260,15230,15230,15230,15230,0
20240116,183800,23031251260,15230,15230,15230,15230,0
20240116,183700,23031251260,15230,15230,15230,15230,0
20240116,183600,23031251260,15230,15230,15230,15230,0
20240116,183500,23031251260,15230,15230,15230,15230,0
20240116,183400,23031251260,15230,15230,15230,15230,0
20240116,183300,23031251260,15230,15230,15230,15230,0
20240116,183200,23031251260,15230,15230,15230,15230,0
20240116,183100,23031251260,15230,15230,15230,15230,0
20240116,183000,23031251260,15230,15230,15230,15230,0
20240116,182900,23031251260,15230,15230,15230,15230,0
20240116,182800,23031251260,15230,15230,15230,15230,0
20240116,182700,23031251260,15230,15230,15230,15230,0
20240116,182600,23031251260,15230,15230,15230,15230,0
20240116,182500,23031251260,15230,15230,15230,15230,0
20240116,182400,23031251260,15230,15230,15230,15230,0
20240116,182300,23031251260,15230,15230,15230,15230,0
20240116,182200,23031251260,15230,15230,15230,15230,0
20240116,182100,23031251260,15230,15230,15230,15230,0
20240116,182000,23031251260,15230,15230,15230,15230,0
20240116,181900,23031251260,15230,15230,15230,15230,0
20240116,181800,23031251260,15230,15230,15230,15230,0
20240116,181700,23031251260,15230,15230,15230,15230,60485
20240116,181600,23031251260,15230,15230,15230,15230,0
20240116,181500,23031251260,15230,15230,15230,15230,0
20240116,181400,23031251260,15230,15230,15230,15230,0
20240116,181300,23031251260,15230,15230,15230,15230,0
20240116,181200,23031251260,15230,15230,15230,15230,0
20240116,181100,23031251260,15230,15230,15230,15230,0
20240116,181000,23031251260,15230,15230,15230,15230,0
20240116,180900,23031251260,15230,15230,15230,15230,0
20240116,180800,23031251260,15230,15230,15230,15230,0
20240116,180700,23031251260,15230,15230,15230,15230,0
20240116,180600,23031251260,15230,15230,15230,15230,0
20240116,180500,23031251260,15230,15230,15230,15230,0
20240116,180400,23031251260,15230,15230,15230,15230,0
20240116,180300,23031251260,15230,15230,15230,15230,0
20240116,180200,23031251260,15230,15230,15230,15230,0
20240116,180100,23031251260,15230,15230,15230,15230,0
20240116,180000,23031251260,15230,15230,15230,15230,0
20240116,175900,23031251260,15230,15230,15230,15230,0
20240116,175800,23031251260,15230,15230,15230,15230,0
20240116,175700,23031251260,15230,15230,15230,15230,0
20240116,175600,23031251260,15230,15230,15230,15230,0
20240116,175500,23031251260,15230,15230,15230,15230,0
20240116,175400,23031251260,15230,15230,15230,15230,0
20240116,175300,23031251260,15230,15230,15230,15230,0
20240116,175200,23031251260,15230,15230,15230,15230,0
20240116,175100,23031251260,15230,15230,15230,15230,0
20240116,175000,23031251260,15230,15230,15230,15230,0
20240116,174900,23031251260,15230,15230,15230,15230,0
20240116,174800,23031251260,15230,15230,15230,15230,0
20240116,174700,23031251260,15230,15230,15230,15230,60485
20240116,174600,23031251260,15230,15230,15230,15230,0
20240116,174500,23031251260,15230,15230,15230,15230,0
20240116,174400,23031251260,15230,15230,15230,15230,0
20240116,174300,23031251260,15230,15230,15230,15230,0
20240116,174200,23031251260,15230,15230,15230,15230,0
20240116,174100,23031251260,15230,15230,15230,15230,0
20240116,174000,23031251260,15230,15230,15230,15230,0
20240116,173900,23031251260,15230,15230,15230,15230,0
20240116,173800,23031251260,15230,15230,15230,15230,0
20240116,173700,23031251260,15230,15230,15230,15230,0
20240116,173600,23031251260,15230,15230,15230,15230,0
20240116,173500,23031251260,15230,15230,15230,15230,0
20240116,173400,23031251260,15230,15230,15230,15230,0
20240116,173300,23031251260,15230,15230,15230,15230,0
20240116,173200,23031251260,15230,15230,15230,15230,0
20240116,173100,23031251260,15230,15230,15230,15230,0
20240116,173000,23031251260,15230,15230,15230,15230,0
20240116,172900,23031251260,15230,15230,15230,15230,0
20240116,172800,23031251260,15230,15230,15230,15230,0
20240116,172700,23031251260,15230,15230,15230,15230,0
20240116,172600,23031251260,15230,15230,15230,15230,0
20240116,172500,23031251260,15230,15230,15230,15230,0
20240116,172400,23031251260,15230,15230,15230,15230,0
20240116,172300,23031251260,15230,15230,15230,15230,0
20240116,172200,23031251260,15230,15230,15230,15230,0
20240116,172100,23031251260,15230,15230,15230,15230,0
20240116,172000,23031251260,15230,15230,15230,15230,0
20240116,171900,23031251260,15230,15230,15230,15230,0
20240116,171800,23031251260,15230,15230,15230,15230,0
20240116,171700,23031251260,15230,15230,15230,15230,60485
20240116,171600,23031251260,15230,15230,15230,15230,0
20240116,171500,23031251260,15230,15230,15230,15230,0
20240116,171400,23031251260,15230,15230,15230,15230,0
20240116,171300,23031251260,15230,15230,15230,15230,0
20240116,171200,23031251260,15230,15230,15230,15230,0
20240116,171100,23031251260,15230,15230,15230,15230,0
20240116,171000,23031251260,15230,15230,15230,15230,0
20240116,170900,23031251260,15230,15230,15230,15230,0
20240116,170800,23031251260,15230,15230,15230,15230,0
20240116,170700,23031251260,15230,15230,15230,15230,0
20240116,170600,23031251260,15230,15230,15230,15230,0
20240116,170500,23031251260,15230,15230,15230,15230,0
20240116,170400,23031251260,15230,15230,15230,15230,0
20240116,170300,23031251260,15230,15230,15230,15230,0
20240116,170200,23031251260,15230,15230,15230,15230,0
20240116,170100,23031251260,15230,15230,15230,15230,0
20240116,170000,23031251260,15230,15230,15230,15230,0
20240116,165900,23031251260,15230,15230,15230,15230,0
20240116,165800,23031251260,15230,15230,15230,15230,0
20240116,165700,23031251260,15230,15230,15230,15230,0
20240116,165600,23031251260,15230,15230,15230,15230,0
20240116,165500,23031251260,15230,15230,15230,15230,0
20240116,165400,23031251260,15230,15230,15230,15230,0
20240116,165300,23031251260,15230,15230,15230,15230,0
20240116,165200,23031251260,15230,15230,15230,15230,0
20240116,165100,23031251260,15230,15230,15230,15230,0
20240116,165000,23031251260,15230,15230,15230,15230,0
20240116,164900,23031251260,15230,15230,15230,15230,0
20240116,164800,23031251260,15230,15230,15230,15230,0
20240116,164700,23031251260,15230,15230,15230,15230,60485
20240116,164600,23031251260,15230,15230,15230,15230,0
20240116,164500,23031251260,15230,15230,15230,15230,0
20240116,164400,23031251260,15230,15230,15230,15230,0
20240116,164300,23031251260,15230,15230,15230,15230,0
20240116,164200,23031251260,15230,15230,15230,15230,0
20240116,164100,23031251260,15230,15230,15230,15230,0
20240116,164000,23031251260,15230,15230,15230,15230,0
20240116,163900,23031251260,15230,15230,15230,15230,0
20240116,163800,23031251260,15230,15230,15230,15230,0
20240116,163700,23031251260,15230,15230,15230,15230,0
20240116,163600,23031251260,15230,15230,15230,15230,0
20240116,163500,23031251260,15230,15230,15230,15230,0
20240116,163400,23031251260,15230,15230,15230,15230,0
20240116,163300,23031251260,15230,15230,15230,15230,0
20240116,163200,23031251260,15230,15230,15230,15230,0
20240116,163100,23031251260,15230,15230,15230,15230,0
20240116,163000,23031251260,15230,15230,15230,15230,0
20240116,162900,23031251260,15230,15230,15230,15230,0
20240116,162800,23031251260,15230,15230,15230,15230,0
20240116,162700,23031251260,15230,15230,15230,15230,0
20240116,162600,23031251260,15230,15230,15230,15230,0
20240116,162500,23031251260,15230,15230,15230,15230,0
20240116,162400,23031251260,15230,15230,15230,15230,0
20240116,162300,23031251260,15230,15230,15230,15230,0
20240116,162200,23031251260,15230,15230,15230,15230,0
20240116,162100,23031251260,15230,15230,15230,15230,0
20240116,162000,23031251260,15230,15230,15230,15230,0
20240116,161900,23031251260,15230,15230,15230,15230,0
20240116,161800,23031251260,15230,15230,15230,15230,0
20240116,161700,23031251260,15230,15230,15230,15230,60485
20240116,161600,23031251260,15230,15230,15230,15230,0
20240116,161500,23031251260,15230,15230,15230,15230,0
20240116,161400,23031251260,15230,15230,15230,15230,0
20240116,161300,23031251260,15230,15230,15230,15230,0
20240116,161200,23031251260,15230,15230,15230,15230,0
20240116,161100,23031251260,15230,15230,15230,15230,0
20240116,161000,23031251260,15230,15230,15230,15230,0
20240116,160900,23031251260,15230,15230,15230,15230,0
20240116,160800,23031251260,15230,15230,15230,15230,0
20240116,160700,23031251260,15230,15230,15230,15230,0
20240116,160600,23031251260,15230,15230,15230,15230,0
20240116,160500,23031251260,15230,15230,15230,15230,0
20240116,160400,23031251260,15230,15230,15230,15230,0
20240116,160300,23031251260,15230,15230,15230,15230,0
20240116,160200,23031251260,15230,15230,15230,15230,0
20240116,160100,23031251260,15230,15230,15230,15230,0
20240116,160000,23031251260,15230,15230,15230,15230,0
20240116,155900,23031251260,15230,15230,15230,15230,0
20240116,155800,23031251260,15230,15230,15230,15230,0
20240116,155700,23031251260,15230,15230,15230,15230,0
20240116,155600,23031251260,15230,15230,15230,15230,0
20240116,155500,23031251260,15230,15230,15230,15230,0
20240116,155400,23031251260,15230,15230,15230,15230,0
20240116,155300,23031251260,15230,15230,15230,15230,0
20240116,155200,23031251260,15230,15230,15230,15230,0
20240116,155100,23031251260,15230,15230,15230,15230,0
20240116,155000,23031251260,15230,15230,15230,15230,0
20240116,154900,23031251260,15230,15230,15230,15230,0
20240116,154800,23031251260,15230,15230,15230,15230,0
20240116,154700,23031251260,15230,15230,15230,15230,60485
20240116,154600,23031251260,15230,15230,15230,15230,0
20240116,154500,23031251260,15230,15230,15230,15230,0
20240116,154400,23031251260,15230,15230,15230,15230,0
20240116,154300,23031251260,15230,15230,15230,15230,0
20240116,154200,23031251260,15230,15230,15230,15230,0
20240116,154100,23031251260,15230,15230,15230,15230,0
20240116,154000,23031251260,15230,15230,15230,15230,0
20240116,153900,23031251260,15230,15230,15230,15230,0
20240116,153800,23031251260,15230,15230,15230,15230,0
20240116,153700,23031251260,15230,15230,15230,15230,0
20240116,153600,23031251260,15230,15230,15230,15230,0
20240116,153500,23031251260,15230,15230,15230,15230,0
20240116,153400,23031251260,15230,15230,15230,15230,0
20240116,153300,23031251260,15230,15230,15230,15230,0
20240116,153200,23031251260,15230,15230,15230,15230,0
20240116,153100,23031251260,15230,15230,15230,15230,0
20240116,153000,23031251260,15230,15230,15230,15230,60485
20240116,152900,22110064710,15230,15230,15230,15230,0
20240116,152800,22110064710,15230,15230,15230,15230,0
20240116,152700,22110064710,15230,15230,15230,15230,0
20240116,152600,22110064710,15230,15230,15230,15230,0
20240116,152500,22110064710,15230,15230,15230,15230,0
20240116,152400,22110064710,15230,15230,15230,15230,0
20240116,152300,22110064710,15230,15230,15230,15230,0
20240116,152200,22110064710,15230,15230,15230,15230,0
20240116,152100,22110064710,15230,15230,15230,15230,0
20240116,152000,22110064710,15230,15230,15230,15230,0
20240116,151900,22110064710,15230,15240,15240,15220,3239
20240116,151800,22060736440,15240,15230,15240,15220,12611
20240116,151700,21868716790,15230,15240,15240,15230,5900
20240116,151600,21778841030,15240,15240,15240,15230,2652
20240116,151500,21738428120,15240,15240,15240,15230,7434
20240116,151400,21625177130,15240,15230,15240,15230,6558
20240116,151300,21525243110,15240,15230,15240,15220,8851
20240116,151200,21390445620,15230,15230,15230,15220,2606
20240116,151100,21350758500,15230,15220,15230,15220,1691
20240116,151000,21325010990,15230,15220,15230,15220,2944
20240116,150900,21280202020,15230,15220,15230,15220,6752
20240116,150800,21177423570,15220,15220,15230,15210,8529
20240116,150700,21047629370,15220,15210,15220,15210,2208
20240116,150600,21014032900,15220,15200,15220,15200,9850
20240116,150500,20864259150,15200,15200,15200,15190,3213
20240116,150400,20815421870,15200,15200,15200,15190,555
20240116,150300,20806987410,15190,15180,15200,15180,13568
20240116,150200,20600933140,15190,15190,15190,15170,1088
20240116,150100,20584415270,15190,15190,15190,15180,2443
20240116,150000,20547328810,15190,15160,15190,15160,13108
20240116,145900,20348448370,15160,15150,15160,15150,6733
20240116,145800,20246391300,15150,15140,15150,15130,14959
20240116,145700,20019862100,15140,15130,15140,15120,3450
20240116,145600,19967662260,15120,15110,15120,15100,12568
20240116,145500,19777797620,15110,15160,15170,15100,43994
20240116,145400,19112610590,15160,15170,15170,15160,1468
20240116,145300,19090352060,15170,15170,15170,15160,3735
20240116,145200,19033692120,15170,15170,15180,15160,8843
20240116,145100,18899522710,15170,15190,15190,15160,6971
20240116,145000,18793777480,15190,15180,15190,15170,11143
20240116,144900,18624593200,15180,15170,15180,15170,2979
20240116,144800,18579377400,15170,15150,15170,15140,12912
20240116,144700,18383715100,15140,15130,15140,15120,930
20240116,144600,18369642390,15130,15120,15130,15120,1148
20240116,144500,18352280410,15130,15120,15130,15110,3970
20240116,144400,18292258950,15110,15110,15130,15110,4179
20240116,144300,18229093490,15110,15140,15140,15100,38596
20240116,144200,17645604130,15140,15150,15150,15140,8986
20240116,144100,17509533410,15150,15160,15160,15150,1124
20240116,144000,17492504730,15160,15150,15160,15150,864
20240116,143900,17479412880,15160,15160,15160,15150,3204
20240116,143800,17430871670,15160,15160,15160,15150,341
20240116,143700,17425702610,15150,15160,15160,15150,3975
20240116,143600,17365474610,15150,15150,15150,15150,5433
20240116,143500,17283164660,15150,15150,15160,15150,1548
20240116,143400,17259712450,15160,15150,15160,15140,1106
20240116,143300,17242957240,15150,15140,15150,15140,10184
20240116,143200,17088769920,15150,15150,15150,15150,91
20240116,143100,17087391270,15150,15160,15160,15150,162
20240116,143000,17084936940,15160,15150,15160,15150,495
20240116,142900,17077436330,15150,15140,15150,15140,637
20240116,142800,17067786020,15150,15140,15150,15140,2629
20240116,142700,17027965320,15140,15140,15150,15140,7420
20240116,142600,16915626470,15150,15150,15160,15140,3442
20240116,142500,16863487320,15150,15160,15160,15150,139
20240116,142400,16861380180,15150,15140,15160,15140,2793
20240116,142300,16819068710,15150,15170,15170,15140,5618
20240116,142200,16733938600,15170,15170,15180,15170,828
20240116,142100,16721377760,15150,15160,15170,15150,16347
20240116,142000,16473682790,15170,15180,15180,15160,4495
20240116,141900,16405493000,15180,15180,15180,15170,613
20240116,141800,16396193220,15180,15180,15180,15170,308
20240116,141700,16391518140,15180,15180,15190,15170,336
20240116,141600,16386418400,15190,15180,15190,15180,866
20240116,141500,16373264830,15190,15180,15190,15180,286
20240116,141400,16368922390,15180,15190,15190,15180,2004
20240116,141300,16338501620,15190,15190,15200,15180,2425
20240116,141200,16301665500,15190,15200,15200,15190,3707
20240116,141100,16245350360,15200,15200,15200,15200,45
20240116,141000,16244666360,15200,15180,15200,15180,672
20240116,140900,16234458070,15190,15180,15190,15180,7456
20240116,140800,16121212460,15180,15170,15180,15170,3258
20240116,140700,16071764720,15170,15180,15180,15170,4643
20240116,140600,16001301080,15180,15170,15180,15170,6016
20240116,140500,15910017760,15160,15170,15170,15150,18152
20240116,140400,15634924580,15160,15180,15180,15160,3330
20240116,140300,15584413030,15170,15180,15180,15170,1238
20240116,140200,15565621040,15180,15180,15180,15170,1562
20240116,140100,15541924380,15180,15190,15200,15170,11435
20240116,140000,15368399710,15190,15190,15190,15190,1387
20240116,135900,15347331180,15200,15190,15200,15190,1101
20240116,135800,15330606790,15190,15190,15200,15190,362
20240116,135700,15325107710,15200,15190,15200,15190,7200
20240116,135600,15215739690,15190,15200,15200,15190,793
20240116,135500,15203688920,15200,15190,15200,15190,260
20240116,135400,15199738600,15190,15190,15200,15190,806
20240116,135300,15187493410,15190,15200,15200,15190,177
20240116,135200,15184803480,15200,15200,15200,15190,54
20240116,135100,15183982910,15190,15200,15200,15190,692
20240116,135000,15173465710,15190,15190,15200,15190,1409
20240116,134900,15152062320,15190,15200,15200,15190,830
20240116,134800,15139446970,15200,15200,15200,15190,2585
20240116,134700,15100175370,15200,15200,15200,15190,2655
20240116,134600,15059824870,15200,15200,15200,15190,271
20240116,134500,15055706820,15200,15200,15200,15190,562
20240116,134400,15047164450,15200,15200,15200,15190,1014
20240116,134300,15031753550,15200,15200,15200,15200,1421
20240116,134200,15010154350,15200,15200,15210,15200,1810
20240116,134100,14982642330,15200,15200,15200,15200,330
20240116,134000,14977626330,15200,15190,15200,15190,135
20240116,133900,14975575580,15210,15210,15210,15190,17011
20240116,133800,14717056030,15210,15210,15210,15200,1218
20240116,133700,14698542240,15210,15210,15210,15200,1488
20240116,133600,14675920420,15210,15210,15210,15200,330
20240116,133500,14670901820,15210,15200,15210,15200,522
20240116,133400,14662967180,15200,15210,15210,15200,761
20240116,133300,14651398910,15200,15210,15210,15200,2787
20240116,133200,14609036440,15200,15210,15210,15200,6323
20240116,133100,14512923700,15210,15200,15210,15200,353
20240116,133000,14507554600,15210,15200,15210,15200,800
20240116,132900,14495389300,15200,15200,15200,15200,1166
20240116,132800,14477666100,15200,15210,15210,15200,183
20240116,132700,14474883670,15210,15200,15210,15200,301
20240116,132600,14470305960,15200,15210,15210,15200,3713
20240116,132500,14413868090,15210,15200,15210,15200,168
20240116,132400,14411314430,15200,15200,15210,15200,2379
20240116,132300,14375153610,15200,15200,15210,15200,238
20240116,132200,14371536000,15200,15200,15210,15200,3302
20240116,132100,14321343530,15210,15210,15210,15200,184
20240116,132000,14318546330,15210,15210,15210,15200,432
20240116,131900,14311977330,15210,15210,15210,15200,72
20240116,131800,14310882810,15210,15200,15210,15200,2171
20240116,131700,14277883600,15200,15200,15210,15200,4588
20240116,131600,14208145920,15190,15210,15210,15190,6284
20240116,131500,14112629240,15200,15210,15210,15200,752
20240116,131400,14101191940,15210,15220,15220,15210,2491
20240116,131300,14063303760,15220,15220,15220,15220,124
20240116,131200,14061416480,15210,15220,15220,15210,142
20240116,131100,14059256640,15220,15210,15220,15200,6293
20240116,131000,13963497200,15210,15220,15220,15210,571
20240116,130900,13954811570,15220,15210,15220,15210,266
20240116,130800,13950764090,15220,15210,15220,15210,607
20240116,130700,13941528590,15210,15220,15220,15210,368
20240116,130600,13935929100,15220,15210,15220,15200,373
20240116,130500,13930257440,15210,15210,15220,15200,2177
20240116,130400,13897146430,15200,15220,15220,15200,3859
20240116,130300,13838457440,15220,15220,15220,15220,887
20240116,130200,13824957300,15220,15220,15230,15220,1659
20240116,130100,13799707270,15220,15220,15230,15220,93
20240116,130000,13798291800,15220,15220,15230,15220,293
20240116,125900,13793832320,15220,15210,15220,15210,134
20240116,125800,13791794150,15210,15220,15230,15210,73
20240116,125700,13790682630,15210,15220,15230,15210,3286
20240116,125600,13740673540,15220,15210,15220,15210,1306
20240116,125500,13720797520,15210,15200,15210,15200,546
20240116,125400,13712496560,15200,15210,15210,15200,3036
20240116,125300,13666349040,15200,15210,15220,15200,1537
20240116,125200,13642970320,15220,15220,15220,15210,1568
20240116,125100,13619119360,15220,15210,15220,15210,45
20240116,125000,13618434780,15220,15210,15220,15210,124
20240116,124900,13616548700,15210,15210,15220,15210,1902
20240116,124800,13587618530,15220,15210,15220,15210,1230
20240116,124700,13568909930,15220,15220,15220,15210,1030
20240116,124600,13553243060,15220,15220,15220,15210,19
20240116,124500,13552953910,15220,15210,15220,15210,1276
20240116,124400,13533540190,15210,15210,15210,15200,2718
20240116,124300,13492201430,15210,15210,15210,15200,1084
20240116,124200,13475717790,15210,15210,15210,15200,122
20240116,124100,13473863110,15210,15220,15230,15210,10621
20240116,124000,13312276100,15220,15230,15230,15220,408
20240116,123900,13306066070,15230,15230,15230,15220,427
20240116,123800,13299563880,15220,15220,15230,15220,1602
20240116,123700,13275181340,15230,15240,15240,15230,2468
20240116,123600,13237593360,15240,15230,15240,15230,1321
20240116,123500,13217472320,15240,15230,15240,15230,588
20240116,123400,13208516870,15230,15250,15250,15230,1801
20240116,123300,13181072380,15240,15250,15250,15240,1209
20240116,123200,13162647190,15240,15250,15250,15240,2816
20240116,123100,13119730040,15250,15250,15250,15250,536
20240116,123000,13111556040,15250,15250,15250,15240,151
20240116,122900,13109253340,15250,15250,15250,15240,291
20240116,122800,13104815620,15250,15260,15270,15240,3298
20240116,122700,13054499770,15260,15250,15270,15250,22638
20240116,122600,12709143850,15250,15250,15250,15250,385
20240116,122500,12703272600,15250,15250,15250,15240,2104
20240116,122400,12671191310,15250,15240,15250,15230,3667
20240116,122300,12615299880,15230,15240,15240,15230,181
20240116,122200,12612541470,15240,15230,15240,15230,2447
20240116,122100,12575264920,15240,15230,15240,15220,5374
20240116,122000,12493403170,15220,15230,15230,15220,9
20240116,121900,12493266130,15230,15230,15230,15230,186
20240116,121800,12490433350,15220,15230,15230,15220,633
20240116,121700,12480798420,15230,15220,15230,15220,2012
20240116,121600,12450174770,15220,15220,15220,15210,1305
20240116,121500,12430314490,15210,15220,15220,15210,277
20240116,121400,12426099090,15220,15210,15220,15210,555
20240116,121300,12417652490,15220,15220,15220,15210,596
20240116,121200,12408587020,15220,15220,15220,15210,551
20240116,121100,12400201810,15220,15220,15220,15210,1543
20240116,121000,12376731660,15220,15210,15220,15210,1912
20240116,120900,12347647570,15210,15210,15210,15200,646
20240116,120800,12337827240,15210,15210,15210,15200,282
20240116,120700,12333538320,15210,15210,15210,15210,675
20240116,120600,12323271570,15200,15210,15210,15200,80
20240116,120500,12322055560,15200,15200,15200,15200,1810
20240116,120400,12294543560,15190,15200,15210,15190,2964
20240116,120300,12249496190,15200,15210,15210,15200,520
20240116,120200,12241589340,15210,15200,15210,15200,208
20240116,120100,12238426710,15200,15200,15210,15200,1948
20240116,120000,12208812410,15200,15210,15210,15200,11
20240116,115900,12208645140,15210,15200,15210,15200,146
20240116,115800,12206424490,15210,15210,15210,15200,454
20240116,115700,12199520070,15210,15210,15210,15200,833
20240116,115600,12186850150,15210,15200,15210,15200,379
20240116,115500,12181086140,15210,15210,15220,15210,1172
20240116,115400,12163260010,15210,15200,15210,15200,1439
20240116,115300,12141383030,15200,15200,15210,15200,114
20240116,115200,12139650030,15210,15220,15220,15200,3056
20240116,115100,12093171280,15210,15210,15220,15210,402
20240116,115000,12087056660,15210,15210,15220,15210,147
20240116,114900,12084820760,15220,15210,15220,15210,468
20240116,114800,12077702460,15210,15220,15220,15210,84
20240116,114700,12076424640,15220,15210,15220,15210,115
20240116,114600,12074674430,15210,15220,15220,15210,12
20240116,114500,12074491830,15210,15220,15230,15210,1380
20240116,114400,12053488770,15230,15220,15230,15220,547
20240116,114300,12045163420,15220,15230,15230,15220,1767
20240116,114200,12018262670,15230,15230,15230,15220,579
20240116,114100,12009449530,15220,15220,15230,15220,4
20240116,114000,12009388640,15230,15230,15240,15220,1352
20240116,113900,11988798200,15230,15240,15240,15230,1060
20240116,113800,11972650960,15240,15230,15240,15230,100
20240116,113700,11971127740,15240,15230,15240,15230,794
20240116,113600,11959034990,15230,15210,15230,15210,4539
20240116,113500,11889936400,15220,15210,15220,15210,648
20240116,113400,11880074450,15220,15220,15230,15220,1401
20240116,113300,11858751180,15220,15220,15230,15210,3945
20240116,113200,11798708380,15220,15200,15230,15200,2985
20240116,113100,11753280020,15200,15220,15220,15190,6914
20240116,113000,11648213190,15220,15210,15230,15200,681
20240116,112900,11637852020,15210,15190,15210,15190,785
20240116,112800,11625919970,15200,15200,15210,15200,1645
20240116,112700,11600915740,15200,15210,15210,15200,208
20240116,112600,11597752650,15210,15220,15230,15200,1737
20240116,112500,11571326940,15230,15230,15230,15220,1144
20240116,112400,11553910600,15220,15230,15230,15220,1144
20240116,112300,11536495050,15220,15200,15220,15200,1504
20240116,112200,11513621740,15210,15210,15210,15200,218
20240116,112100,11510307670,15200,15200,15230,15200,3896
20240116,112000,11451006690,15210,15200,15210,15200,155
20240116,111900,11448649170,15210,15220,15220,15210,1602
20240116,111800,11424281360,15220,15220,15220,15210,554
20240116,111700,11415849560,15210,15220,15220,15210,358
20240116,111600,11410401360,15220,15230,15230,15220,1987
20240116,111500,11380144920,15230,15220,15240,15220,2320
20240116,111400,11344820910,15220,15220,15230,15220,1409
20240116,111300,11323368190,15230,15230,15230,15220,140
20240116,111200,11321236770,15220,15220,15230,15210,2681
20240116,111100,11280434720,15220,15200,15220,15200,3310
20240116,111000,11230079170,15210,15200,15210,15200,92
20240116,110900,11228680650,15200,15220,15220,15200,1145
20240116,110800,11211261230,15220,15210,15220,15210,2835
20240116,110700,11168112570,15220,15200,15220,15200,2554
20240116,110600,11129276170,15210,15200,15210,15190,647
20240116,110500,11119439820,15190,15180,15210,15180,8898
20240116,110400,10984215430,15190,15180,15200,15180,3494
20240116,110300,10931143530,15190,15180,15200,15180,2132
20240116,110200,10898769160,15180,15190,15190,15180,3715
20240116,110100,10842350700,15200,15200,15200,15190,691
20240116,110000,10831851220,15200,15180,15200,15180,279
20240116,105900,10827613000,15190,15200,15200,15180,1696
20240116,105800,10801848240,15190,15190,15200,15180,3837
20240116,105700,10743561450,15190,15150,15190,15140,4586
20240116,105600,10674031410,15150,15140,15150,15140,1064
20240116,105500,10657922390,15140,15120,15140,15120,4974
20240116,105400,10582659090,15120,15130,15130,15120,387
20240116,105300,10576804920,15120,15120,15130,15120,5960
20240116,105200,10486670390,15130,15120,15130,15120,473
20240116,105100,10479516990,15120,15110,15130,15110,3163
20240116,105000,10431694880,15120,15120,15130,15110,18997
20240116,104900,10144456420,15130,15130,15130,15120,419
20240116,104800,10138120190,15120,15130,15130,15120,6552
20240116,104700,10039039390,15130,15120,15130,15120,1311
20240116,104600,10019207430,15130,15120,15130,15120,2167
20240116,104500,9986428820,15120,15120,15120,15110,1418
20240116,104400,9964988680,15120,15110,15140,15110,10136
20240116,104300,9811656970,15120,15120,15120,15110,4592
20240116,104200,9742260190,15120,15120,15120,15110,1681
20240116,104100,9716846420,15120,15120,15130,15110,7165
20240116,104000,9608540240,15130,15140,15140,15120,2937
20240116,103900,9564098860,15150,15140,15150,15130,442
20240116,103800,9557407230,15140,15140,15150,15130,1399
20240116,103700,9536230410,15140,15130,15150,15130,1438
20240116,103600,9514455820,15130,15130,15150,15130,1209
20240116,103500,9496159680,15130,15120,15140,15120,3531
20240116,103400,9442734790,15120,15110,15130,15090,30176
20240116,103300,8986949820,15120,15110,15120,15110,1208
20240116,103200,8968695210,15120,15110,15120,15110,1132
20240116,103100,8951588170,15120,15120,15130,15110,836
20240116,103000,8938949470,15120,15120,15120,15110,1022
20240116,102900,8923499470,15120,15120,15130,15110,11755
20240116,102800,8745852620,15120,15130,15130,15120,2651
20240116,102700,8705766340,15130,15130,15130,15120,303
20240116,102600,8701183520,15130,15120,15130,15120,917
20240116,102500,8687313280,15130,15130,15130,15120,1986
20240116,102400,8657268530,15130,15120,15140,15110,4055
20240116,102300,8595918240,15120,15110,15120,15110,3183
20240116,102200,8547792510,15120,15120,15130,15110,6036
20240116,102100,8456529560,15120,15120,15130,15120,2601
20240116,102000,8417185850,15130,15140,15150,15120,5404
20240116,101900,8335416990,15150,15130,15150,15130,188
20240116,101800,8332570990,15130,15130,15140,15120,856
20240116,101700,8319618400,15130,15120,15130,15120,4097
20240116,101600,8257631540,15130,15140,15150,15120,3530
20240116,101500,8204206050,15140,15130,15150,15120,4663
20240116,101400,8133631670,15120,15120,15130,15120,883
20240116,101300,8120278300,15130,15150,15150,15130,5402
20240116,101200,8038530070,15150,15130,15150,15120,1441
20240116,101100,8016718490,15130,15130,15130,15110,1473
20240116,101000,7994446620,15140,15110,15140,15100,14034
20240116,100900,7782455300,15110,15110,15110,15100,1002
20240116,100800,7767319720,15110,15100,15110,15100,1364
20240116,100700,7746712430,15110,15110,15110,15100,7963
20240116,100600,7626456340,15110,15120,15130,15110,9533
20240116,100500,7482381090,15120,15100,15130,15100,13304
20240116,100400,7281225220,15110,15110,15110,15100,3672
20240116,100300,7225752720,15100,15110,15120,15100,8345
20240116,100200,7099688280,15110,15120,15130,15110,6293
20240116,100100,7004537190,15120,15140,15140,15120,7006
20240116,100000,6898535160,15140,15140,15150,15130,3669
20240116,095900,6842994460,15140,15140,15150,15130,3330
20240116,095800,6792580150,15140,15160,15160,15140,13212
20240116,095700,6592426930,15150,15170,15170,15150,4298
20240116,095600,6527269810,15170,15170,15180,15160,2528
20240116,095500,6488929700,15170,15170,15180,15170,860
20240116,095400,6475882980,15170,15160,15190,15160,3471
20240116,095300,6423222740,15160,15170,15180,15160,7296
20240116,095200,6312585190,15180,15190,15190,15170,9017
20240116,095100,6175734360,15190,15200,15210,15180,18486
20240116,095000,5894950550,15200,15210,15220,15200,4740
20240116,094900,5822852860,15220,15210,15220,15210,3010
20240116,094800,5777048840,15210,15210,15220,15210,1508
20240116,094700,5754112040,15210,15210,15220,15210,5090
20240116,094600,5676692850,15220,15220,15230,15210,3263
20240116,094500,5627033800,15220,15230,15240,15220,3983
20240116,094400,5566394260,15230,15230,15250,15210,6542
20240116,094300,5466784370,15230,15230,15250,15210,5588
20240116,094200,5381687810,15220,15230,15260,15210,9419
20240116,094100,5238261880,15240,15240,15250,15200,50598
20240116,094000,4468583830,15240,15270,15280,15240,25265
20240116,093900,4083113450,15270,15280,15280,15270,2840
20240116,093800,4039721200,15280,15280,15300,15280,2845
20240116,093700,3996232500,15290,15290,15290,15280,3767
20240116,093600,3938637090,15290,15280,15290,15280,332
20240116,093500,3933562210,15290,15280,15290,15280,4104
20240116,093400,3870851550,15280,15280,15290,15270,3818
20240116,093300,3812532350,15280,15290,15290,15280,4787
20240116,093200,3739386910,15290,15280,15290,15280,1158
20240116,093100,3721690790,15290,15300,15300,15280,5372
20240116,093000,3639557570,15300,15300,15300,15290,1198
20240116,092900,3621239970,15290,15300,15300,15290,756
20240116,092800,3609680300,15300,15300,15310,15290,2495
20240116,092700,3571509320,15300,15310,15310,15300,2253
20240116,092600,3537033880,15310,15310,15320,15310,1096
20240116,092500,3520254100,15310,15310,15320,15300,6544
20240116,092400,3420089330,15310,15320,15320,15310,3542
20240116,092300,3365854150,15310,15330,15350,15310,7801
20240116,092200,3246327430,15330,15350,15360,15330,14778
20240116,092100,3019492530,15350,15320,15350,15320,17334
20240116,092000,2753662480,15330,15330,15340,15320,7615
20240116,091900,2636956520,15330,15340,15340,15320,3692
20240116,091800,2580357840,15340,15330,15340,15330,932
20240116,091700,2566068210,15330,15340,15340,15330,711
20240116,091600,2555165310,15340,15330,15340,15330,12298
20240116,091500,2366633460,15330,15320,15330,15310,4686
20240116,091400,2294846420,15320,15340,15340,15310,5552
20240116,091300,2209768640,15340,15340,15340,15330,6152
20240116,091200,2115402640,15340,15320,15350,15320,2270
20240116,091100,2080588490,15320,15350,15360,15320,10228
20240116,091000,1923670230,15350,15360,15360,15340,6599
20240116,090900,1822373970,15360,15330,15360,15320,7983
20240116,090800,1699945060,15330,15320,15340,15310,4390
20240116,090700,1632691920,15320,15290,15340,15290,3015
20240116,090600,1586501200,15290,15280,15300,15280,4573
20240116,090500,1516577880,15280,15270,15300,15270,2501
20240116,090400,1478361000,15270,15280,15290,15260,4489
20240116,090300,1409802220,15290,15240,15290,15240,10254
20240116,090200,1253400030,15250,15310,15310,15240,21250
20240116,090100,928806090,15310,15320,15340,15270,12382
20240116,090000,739473500,15330,15320,15350,15260,48302