stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,200700,25036309390,16050,16050,16050,16050,25759
20240110,200600,25036309390,16050,16050,16050,16050,0
20240110,200500,25036309390,16050,16050,16050,16050,0
20240110,200400,25036309390,16050,16050,16050,16050,0
20240110,200300,25036309390,16050,16050,16050,16050,0
20240110,200200,25036309390,16050,16050,16050,16050,0
20240110,200100,25036309390,16050,16050,16050,16050,0
20240110,200000,25036309390,16050,16050,16050,16050,0
20240110,195900,25036309390,16050,16050,16050,16050,0
20240110,195800,25036309390,16050,16050,16050,16050,0
20240110,195700,25036309390,16050,16050,16050,16050,0
20240110,195600,25036309390,16050,16050,16050,16050,0
20240110,195500,25036309390,16050,16050,16050,16050,0
20240110,195400,25036309390,16050,16050,16050,16050,0
20240110,195300,25036309390,16050,16050,16050,16050,0
20240110,195200,25036309390,16050,16050,16050,16050,0
20240110,195100,25036309390,16050,16050,16050,16050,0
20240110,195000,25036309390,16050,16050,16050,16050,0
20240110,194900,25036309390,16050,16050,16050,16050,0
20240110,194800,25036309390,16050,16050,16050,16050,0
20240110,194700,25036309390,16050,16050,16050,16050,0
20240110,194600,25036309390,16050,16050,16050,16050,0
20240110,194500,25036309390,16050,16050,16050,16050,0
20240110,194400,25036309390,16050,16050,16050,16050,0
20240110,194300,25036309390,16050,16050,16050,16050,0
20240110,194200,25036309390,16050,16050,16050,16050,0
20240110,194100,25036309390,16050,16050,16050,16050,0
20240110,194000,25036309390,16050,16050,16050,16050,0
20240110,193900,25036309390,16050,16050,16050,16050,0
20240110,193800,25036309390,16050,16050,16050,16050,0
20240110,193700,25036309390,16050,16050,16050,16050,25759
20240110,193600,25036309390,16050,16050,16050,16050,0
20240110,193500,25036309390,16050,16050,16050,16050,0
20240110,193400,25036309390,16050,16050,16050,16050,0
20240110,193300,25036309390,16050,16050,16050,16050,0
20240110,193200,25036309390,16050,16050,16050,16050,0
20240110,193100,25036309390,16050,16050,16050,16050,0
20240110,193000,25036309390,16050,16050,16050,16050,0
20240110,192900,25036309390,16050,16050,16050,16050,0
20240110,192800,25036309390,16050,16050,16050,16050,0
20240110,192700,25036309390,16050,16050,16050,16050,0
20240110,192600,25036309390,16050,16050,16050,16050,0
20240110,192500,25036309390,16050,16050,16050,16050,0
20240110,192400,25036309390,16050,16050,16050,16050,0
20240110,192300,25036309390,16050,16050,16050,16050,0
20240110,192200,25036309390,16050,16050,16050,16050,0
20240110,192100,25036309390,16050,16050,16050,16050,0
20240110,192000,25036309390,16050,16050,16050,16050,0
20240110,191900,25036309390,16050,16050,16050,16050,0
20240110,191800,25036309390,16050,16050,16050,16050,0
20240110,191700,25036309390,16050,16050,16050,16050,0
20240110,191600,25036309390,16050,16050,16050,16050,0
20240110,191500,25036309390,16050,16050,16050,16050,0
20240110,191400,25036309390,16050,16050,16050,16050,0
20240110,191300,25036309390,16050,16050,16050,16050,0
20240110,191200,25036309390,16050,16050,16050,16050,0
20240110,191100,25036309390,16050,16050,16050,16050,0
20240110,191000,25036309390,16050,16050,16050,16050,0
20240110,190900,25036309390,16050,16050,16050,16050,0
20240110,190800,25036309390,16050,16050,16050,16050,0
20240110,190700,25036309390,16050,16050,16050,16050,25759
20240110,190600,25036309390,16050,16050,16050,16050,0
20240110,190500,25036309390,16050,16050,16050,16050,0
20240110,190400,25036309390,16050,16050,16050,16050,0
20240110,190300,25036309390,16050,16050,16050,16050,0
20240110,190200,25036309390,16050,16050,16050,16050,0
20240110,190100,25036309390,16050,16050,16050,16050,0
20240110,190000,25036309390,16050,16050,16050,16050,0
20240110,185900,25036309390,16050,16050,16050,16050,0
20240110,185800,25036309390,16050,16050,16050,16050,0
20240110,185700,25036309390,16050,16050,16050,16050,0
20240110,185600,25036309390,16050,16050,16050,16050,0
20240110,185500,25036309390,16050,16050,16050,16050,0
20240110,185400,25036309390,16050,16050,16050,16050,0
20240110,185300,25036309390,16050,16050,16050,16050,0
20240110,185200,25036309390,16050,16050,16050,16050,0
20240110,185100,25036309390,16050,16050,16050,16050,0
20240110,185000,25036309390,16050,16050,16050,16050,0
20240110,184900,25036309390,16050,16050,16050,16050,0
20240110,184800,25036309390,16050,16050,16050,16050,0
20240110,184700,25036309390,16050,16050,16050,16050,0
20240110,184600,25036309390,16050,16050,16050,16050,0
20240110,184500,25036309390,16050,16050,16050,16050,0
20240110,184400,25036309390,16050,16050,16050,16050,0
20240110,184300,25036309390,16050,16050,16050,16050,0
20240110,184200,25036309390,16050,16050,16050,16050,0
20240110,184100,25036309390,16050,16050,16050,16050,0
20240110,184000,25036309390,16050,16050,16050,16050,0
20240110,183900,25036309390,16050,16050,16050,16050,0
20240110,183800,25036309390,16050,16050,16050,16050,0
20240110,183700,25036309390,16050,16050,16050,16050,25759
20240110,183600,25036309390,16050,16050,16050,16050,0
20240110,183500,25036309390,16050,16050,16050,16050,0
20240110,183400,25036309390,16050,16050,16050,16050,0
20240110,183300,25036309390,16050,16050,16050,16050,0
20240110,183200,25036309390,16050,16050,16050,16050,0
20240110,183100,25036309390,16050,16050,16050,16050,0
20240110,183000,25036309390,16050,16050,16050,16050,0
20240110,182900,25036309390,16050,16050,16050,16050,0
20240110,182800,25036309390,16050,16050,16050,16050,0
20240110,182700,25036309390,16050,16050,16050,16050,0
20240110,182600,25036309390,16050,16050,16050,16050,0
20240110,182500,25036309390,16050,16050,16050,16050,0
20240110,182400,25036309390,16050,16050,16050,16050,0
20240110,182300,25036309390,16050,16050,16050,16050,0
20240110,182200,25036309390,16050,16050,16050,16050,0
20240110,182100,25036309390,16050,16050,16050,16050,0
20240110,182000,25036309390,16050,16050,16050,16050,0
20240110,181900,25036309390,16050,16050,16050,16050,0
20240110,181800,25036309390,16050,16050,16050,16050,0
20240110,181700,25036309390,16050,16050,16050,16050,0
20240110,181600,25036309390,16050,16050,16050,16050,0
20240110,181500,25036309390,16050,16050,16050,16050,0
20240110,181400,25036309390,16050,16050,16050,16050,0
20240110,181300,25036309390,16050,16050,16050,16050,0
20240110,181200,25036309390,16050,16050,16050,16050,0
20240110,181100,25036309390,16050,16050,16050,16050,0
20240110,181000,25036309390,16050,16050,16050,16050,0
20240110,180900,25036309390,16050,16050,16050,16050,0
20240110,180800,25036309390,16050,16050,16050,16050,0
20240110,180700,25036309390,16050,16050,16050,16050,25759
20240110,180600,25036309390,16050,16050,16050,16050,0
20240110,180500,25036309390,16050,16050,16050,16050,0
20240110,180400,25036309390,16050,16050,16050,16050,0
20240110,180300,25036309390,16050,16050,16050,16050,0
20240110,180200,25036309390,16050,16050,16050,16050,0
20240110,180100,25036309390,16050,16050,16050,16050,0
20240110,180000,25036309390,16050,16050,16050,16050,0
20240110,175900,25036309390,16050,16050,16050,16050,0
20240110,175800,25036309390,16050,16050,16050,16050,0
20240110,175700,25036309390,16050,16050,16050,16050,0
20240110,175600,25036309390,16050,16050,16050,16050,0
20240110,175500,25036309390,16050,16050,16050,16050,0
20240110,175400,25036309390,16050,16050,16050,16050,0
20240110,175300,25036309390,16050,16050,16050,16050,0
20240110,175200,25036309390,16050,16050,16050,16050,0
20240110,175100,25036309390,16050,16050,16050,16050,0
20240110,175000,25036309390,16050,16050,16050,16050,0
20240110,174900,25036309390,16050,16050,16050,16050,0
20240110,174800,25036309390,16050,16050,16050,16050,0
20240110,174700,25036309390,16050,16050,16050,16050,0
20240110,174600,25036309390,16050,16050,16050,16050,0
20240110,174500,25036309390,16050,16050,16050,16050,0
20240110,174400,25036309390,16050,16050,16050,16050,0
20240110,174300,25036309390,16050,16050,16050,16050,0
20240110,174200,25036309390,16050,16050,16050,16050,0
20240110,174100,25036309390,16050,16050,16050,16050,0
20240110,174000,25036309390,16050,16050,16050,16050,0
20240110,173900,25036309390,16050,16050,16050,16050,0
20240110,173800,25036309390,16050,16050,16050,16050,0
20240110,173700,25036309390,16050,16050,16050,16050,25759
20240110,173600,25036309390,16050,16050,16050,16050,0
20240110,173500,25036309390,16050,16050,16050,16050,0
20240110,173400,25036309390,16050,16050,16050,16050,0
20240110,173300,25036309390,16050,16050,16050,16050,0
20240110,173200,25036309390,16050,16050,16050,16050,0
20240110,173100,25036309390,16050,16050,16050,16050,0
20240110,173000,25036309390,16050,16050,16050,16050,0
20240110,172900,25036309390,16050,16050,16050,16050,0
20240110,172800,25036309390,16050,16050,16050,16050,0
20240110,172700,25036309390,16050,16050,16050,16050,0
20240110,172600,25036309390,16050,16050,16050,16050,0
20240110,172500,25036309390,16050,16050,16050,16050,0
20240110,172400,25036309390,16050,16050,16050,16050,0
20240110,172300,25036309390,16050,16050,16050,16050,0
20240110,172200,25036309390,16050,16050,16050,16050,0
20240110,172100,25036309390,16050,16050,16050,16050,0
20240110,172000,25036309390,16050,16050,16050,16050,0
20240110,171900,25036309390,16050,16050,16050,16050,0
20240110,171800,25036309390,16050,16050,16050,16050,0
20240110,171700,25036309390,16050,16050,16050,16050,0
20240110,171600,25036309390,16050,16050,16050,16050,0
20240110,171500,25036309390,16050,16050,16050,16050,0
20240110,171400,25036309390,16050,16050,16050,16050,0
20240110,171300,25036309390,16050,16050,16050,16050,0
20240110,171200,25036309390,16050,16050,16050,16050,0
20240110,171100,25036309390,16050,16050,16050,16050,0
20240110,171000,25036309390,16050,16050,16050,16050,0
20240110,170900,25036309390,16050,16050,16050,16050,0
20240110,170800,25036309390,16050,16050,16050,16050,0
20240110,170700,25036309390,16050,16050,16050,16050,25759
20240110,170600,25036309390,16050,16050,16050,16050,0
20240110,170500,25036309390,16050,16050,16050,16050,0
20240110,170400,25036309390,16050,16050,16050,16050,0
20240110,170300,25036309390,16050,16050,16050,16050,0
20240110,170200,25036309390,16050,16050,16050,16050,0
20240110,170100,25036309390,16050,16050,16050,16050,0
20240110,170000,25036309390,16050,16050,16050,16050,0
20240110,165900,25036309390,16050,16050,16050,16050,0
20240110,165800,25036309390,16050,16050,16050,16050,0
20240110,165700,25036309390,16050,16050,16050,16050,0
20240110,165600,25036309390,16050,16050,16050,16050,0
20240110,165500,25036309390,16050,16050,16050,16050,0
20240110,165400,25036309390,16050,16050,16050,16050,0
20240110,165300,25036309390,16050,16050,16050,16050,0
20240110,165200,25036309390,16050,16050,16050,16050,0
20240110,165100,25036309390,16050,16050,16050,16050,0
20240110,165000,25036309390,16050,16050,16050,16050,0
20240110,164900,25036309390,16050,16050,16050,16050,0
20240110,164800,25036309390,16050,16050,16050,16050,0
20240110,164700,25036309390,16050,16050,16050,16050,0
20240110,164600,25036309390,16050,16050,16050,16050,0
20240110,164500,25036309390,16050,16050,16050,16050,0
20240110,164400,25036309390,16050,16050,16050,16050,0
20240110,164300,25036309390,16050,16050,16050,16050,0
20240110,164200,25036309390,16050,16050,16050,16050,0
20240110,164100,25036309390,16050,16050,16050,16050,0
20240110,164000,25036309390,16050,16050,16050,16050,0
20240110,163900,25036309390,16050,16050,16050,16050,0
20240110,163800,25036309390,16050,16050,16050,16050,0
20240110,163700,25036309390,16050,16050,16050,16050,25759
20240110,163600,25036309390,16050,16050,16050,16050,0
20240110,163500,25036309390,16050,16050,16050,16050,0
20240110,163400,25036309390,16050,16050,16050,16050,0
20240110,163300,25036309390,16050,16050,16050,16050,0
20240110,163200,25036309390,16050,16050,16050,16050,0
20240110,163100,25036309390,16050,16050,16050,16050,0
20240110,163000,25036309390,16050,16050,16050,16050,0
20240110,162900,25036309390,16050,16050,16050,16050,0
20240110,162800,25036309390,16050,16050,16050,16050,0
20240110,162700,25036309390,16050,16050,16050,16050,0
20240110,162600,25036309390,16050,16050,16050,16050,0
20240110,162500,25036309390,16050,16050,16050,16050,0
20240110,162400,25036309390,16050,16050,16050,16050,0
20240110,162300,25036309390,16050,16050,16050,16050,0
20240110,162200,25036309390,16050,16050,16050,16050,0
20240110,162100,25036309390,16050,16050,16050,16050,0
20240110,162000,25036309390,16050,16050,16050,16050,0
20240110,161900,25036309390,16050,16050,16050,16050,0
20240110,161800,25036309390,16050,16050,16050,16050,0
20240110,161700,25036309390,16050,16050,16050,16050,0
20240110,161600,25036309390,16050,16050,16050,16050,0
20240110,161500,25036309390,16050,16050,16050,16050,0
20240110,161400,25036309390,16050,16050,16050,16050,0
20240110,161300,25036309390,16050,16050,16050,16050,0
20240110,161200,25036309390,16050,16050,16050,16050,0
20240110,161100,25036309390,16050,16050,16050,16050,0
20240110,161000,25036309390,16050,16050,16050,16050,0
20240110,160900,25036309390,16050,16050,16050,16050,0
20240110,160800,25036309390,16050,16050,16050,16050,0
20240110,160700,25036309390,16050,16050,16050,16050,25759
20240110,160600,25036309390,16050,16050,16050,16050,0
20240110,160500,25036309390,16050,16050,16050,16050,0
20240110,160400,25036309390,16050,16050,16050,16050,0
20240110,160300,25036309390,16050,16050,16050,16050,0
20240110,160200,25036309390,16050,16050,16050,16050,0
20240110,160100,25036309390,16050,16050,16050,16050,0
20240110,160000,25036309390,16050,16050,16050,16050,0
20240110,155900,25036309390,16050,16050,16050,16050,0
20240110,155800,25036309390,16050,16050,16050,16050,0
20240110,155700,25036309390,16050,16050,16050,16050,0
20240110,155600,25036309390,16050,16050,16050,16050,0
20240110,155500,25036309390,16050,16050,16050,16050,0
20240110,155400,25036309390,16050,16050,16050,16050,0
20240110,155300,25036309390,16050,16050,16050,16050,0
20240110,155200,25036309390,16050,16050,16050,16050,0
20240110,155100,25036309390,16050,16050,16050,16050,0
20240110,155000,25036309390,16050,16050,16050,16050,0
20240110,154900,25036309390,16050,16050,16050,16050,0
20240110,154800,25036309390,16050,16050,16050,16050,0
20240110,154700,25036309390,16050,16050,16050,16050,0
20240110,154600,25036309390,16050,16050,16050,16050,0
20240110,154500,25036309390,16050,16050,16050,16050,0
20240110,154400,25036309390,16050,16050,16050,16050,0
20240110,154300,25036309390,16050,16050,16050,16050,0
20240110,154200,25036309390,16050,16050,16050,16050,0
20240110,154100,25036309390,16050,16050,16050,16050,0
20240110,154000,25036309390,16050,16050,16050,16050,0
20240110,153900,25036309390,16050,16050,16050,16050,0
20240110,153800,25036309390,16050,16050,16050,16050,0
20240110,153700,25036309390,16050,16050,16050,16050,25759
20240110,153600,25036309390,16050,16050,16050,16050,0
20240110,153500,25036309390,16050,16050,16050,16050,0
20240110,153400,25036309390,16050,16050,16050,16050,0
20240110,153300,25036309390,16050,16050,16050,16050,0
20240110,153200,25036309390,16050,16050,16050,16050,0
20240110,153100,25036309390,16050,16050,16050,16050,0
20240110,153000,25036309390,16050,16050,16050,16050,25759
20240110,152900,24622877440,16010,16010,16010,16010,0
20240110,152800,24622877440,16010,16010,16010,16010,0
20240110,152700,24622877440,16010,16010,16010,16010,0
20240110,152600,24622877440,16010,16010,16010,16010,0
20240110,152500,24622877440,16010,16010,16010,16010,0
20240110,152400,24622877440,16010,16010,16010,16010,0
20240110,152300,24622877440,16010,16010,16010,16010,0
20240110,152200,24622877440,16010,16010,16010,16010,0
20240110,152100,24622877440,16010,16010,16010,16010,0
20240110,152000,24622877440,16010,16010,16010,16010,0
20240110,151900,24622877440,16010,16030,16050,16010,7817
20240110,151800,24497588190,16020,16020,16030,16010,3603
20240110,151700,24439862460,16020,16030,16030,16010,1969
20240110,151600,24408321590,16020,16030,16030,16020,1552
20240110,151500,24383454730,16030,16030,16030,16020,2173
20240110,151400,24348634000,16020,16030,16040,16020,2684
20240110,151300,24305608130,16030,16020,16040,16010,10268
20240110,151200,24140959210,16020,16010,16020,16000,1574
20240110,151100,24115762900,16010,15970,16020,15970,12381
20240110,151000,23917705090,15970,15980,15980,15970,3762
20240110,150900,23857613350,15970,15990,15990,15970,5253
20240110,150800,23773706900,15990,15990,15990,15980,990
20240110,150700,23757882240,15990,16010,16010,15980,4801
20240110,150600,23681065400,16000,16020,16020,16000,2979
20240110,150500,23633370340,16020,16030,16030,16010,2121
20240110,150400,23599393390,16030,16040,16040,16020,855
20240110,150300,23585689300,16040,16060,16060,16030,3741
20240110,150200,23525651950,16060,16080,16090,16050,6016
20240110,150100,23429003050,16090,16070,16090,16070,942
20240110,150000,23413855620,16080,16070,16090,16060,6098
20240110,145900,23315828540,16080,16090,16090,16060,5753
20240110,145800,23223347020,16090,16090,16100,16080,3955
20240110,145700,23159711500,16080,16080,16090,16070,2203
20240110,145600,23124289830,16080,16070,16080,16060,517
20240110,145500,23115982430,16060,16070,16070,16050,1773
20240110,145400,23087510470,16070,16050,16080,16050,6647
20240110,145300,22980756420,16050,16040,16050,16040,767
20240110,145200,22968448550,16050,16050,16070,16040,3738
20240110,145100,22908464410,16060,16050,16060,16040,1907
20240110,145000,22877857090,16040,16050,16060,16040,3692
20240110,144900,22818615860,16040,16030,16050,16030,2582
20240110,144800,22777204010,16030,16020,16030,16020,2535
20240110,144700,22736580260,16030,15980,16030,15980,5699
20240110,144600,22645409830,15980,15970,15980,15950,2584
20240110,144500,22604152100,15980,15950,15980,15950,1075
20240110,144400,22586992250,15960,15950,15970,15950,559
20240110,144300,22578070030,15960,15980,15990,15940,7741
20240110,144200,22454515530,15980,15980,15980,15970,1346
20240110,144100,22433009820,15970,15980,15980,15970,1868
20240110,144000,22403176060,15970,15970,15980,15970,6293
20240110,143900,22302673320,15980,15980,16000,15980,4360
20240110,143800,22232962480,15990,15990,15990,15980,784
20240110,143700,22220429800,15990,15990,16000,15980,1817
20240110,143600,22191376580,15990,15970,15990,15970,1316
20240110,143500,22170344340,15960,15950,16000,15940,5421
20240110,143400,22083759660,15950,15950,15960,15940,2763
20240110,143300,22039689280,15950,15960,15970,15950,5964
20240110,143200,21944525800,15960,15950,15960,15950,418
20240110,143100,21937857560,15950,15960,15960,15940,1057
20240110,143000,21921001790,15960,15950,15960,15940,1516
20240110,142900,21896822780,15950,15940,15950,15940,898
20240110,142800,21882505450,15940,15930,15940,15930,2718
20240110,142700,21839191320,15940,15950,15950,15930,4021
20240110,142600,21775070380,15950,15960,15970,15950,3011
20240110,142500,21727016070,15960,15940,15960,15930,1371
20240110,142400,21705157760,15930,15920,15940,15910,3064
20240110,142300,21656355200,15920,15930,15930,15910,2302
20240110,142200,21619698980,15940,15930,15940,15920,380
20240110,142100,21613644200,15920,15930,15930,15920,2451
20240110,142000,21574619140,15930,15940,15940,15930,1264
20240110,141900,21554483500,15940,15920,15940,15920,268
20240110,141800,21550214410,15930,15920,15930,15910,1355
20240110,141700,21528636610,15920,15910,15920,15910,1851
20240110,141600,21499176330,15910,15920,15920,15910,886
20240110,141500,21485076830,15920,15920,15950,15910,4675
20240110,141400,21410656900,15930,15930,15930,15920,2590
20240110,141300,21369410970,15930,15960,15970,15920,11275
20240110,141200,21189663870,15950,15960,15960,15950,2305
20240110,141100,21152878750,15960,15970,15970,15960,1764
20240110,141000,21124713920,15970,15980,15990,15970,1765
20240110,140900,21096508520,15980,16000,16000,15980,589
20240110,140800,21087092780,16000,15990,16000,15990,1455
20240110,140700,21063825770,15990,15980,16000,15980,1148
20240110,140600,21045470380,15990,15990,16000,15980,705
20240110,140500,21034197250,15990,15990,16000,15990,212
20240110,140400,21030807210,16000,16000,16000,15980,2717
20240110,140300,20987355140,16000,16000,16010,16000,2293
20240110,140200,20950657370,16000,16010,16010,16000,380
20240110,140100,20944574540,16010,15990,16010,15990,940
20240110,140000,20929534500,15990,15990,16000,15990,485
20240110,135900,20921777460,15990,15990,16000,15980,1361
20240110,135800,20900008070,15990,15990,15990,15980,445
20240110,135700,20892893630,15990,15990,15990,15970,1196
20240110,135600,20873780540,15990,15980,15990,15980,727
20240110,135500,20862160260,15980,15980,15980,15970,345
20240110,135400,20856647450,15980,16000,16000,15980,3622
20240110,135300,20798743530,16000,16000,16000,15990,792
20240110,135200,20786071790,16000,16000,16000,15990,2898
20240110,135100,20739716420,16000,16010,16010,16000,1596
20240110,135000,20714176390,16010,16020,16030,16000,4045
20240110,134900,20649388220,16030,16040,16040,16030,5440
20240110,134800,20562182680,16040,16040,16040,16030,1008
20240110,134700,20546016710,16040,16040,16050,16030,3278
20240110,134600,20493425670,16040,16040,16040,16030,1604
20240110,134500,20467697820,16040,16040,16040,16030,578
20240110,134400,20458430880,16040,16020,16040,16020,2583
20240110,134300,20417021870,16030,16020,16030,16010,1120
20240110,134200,20399079510,16020,16020,16020,16010,1219
20240110,134100,20379560000,16010,16020,16020,16010,3422
20240110,134000,20324767770,16020,16010,16020,16000,2551
20240110,133900,20283902670,16010,16010,16010,16000,1973
20240110,133800,20252315620,16010,16000,16010,16000,1010
20240110,133700,20236155580,16000,16000,16000,15980,1811
20240110,133600,20207190310,16000,15990,16000,15990,453
20240110,133500,20199943960,15990,16000,16000,15990,689
20240110,133400,20188920720,16000,15990,16000,15980,971
20240110,133300,20173389590,15990,15980,15990,15980,481
20240110,133200,20165698810,15990,15990,15990,15980,1239
20240110,133100,20145891240,15990,15980,15990,15980,874
20240110,133000,20131921030,15980,15990,15990,15980,594
20240110,132900,20122425640,15990,15990,15990,15980,1606
20240110,132800,20096758560,15990,15990,15990,15980,1280
20240110,132700,20076292270,15990,16000,16000,15990,937
20240110,132600,20061306730,16000,16000,16010,16000,1625
20240110,132500,20035300060,16000,16010,16010,16000,2083
20240110,132400,20001970810,16010,15990,16010,15990,10256
20240110,132300,19837899180,15980,15990,15990,15980,1385
20240110,132200,19815755560,15990,15980,15990,15970,3442
20240110,132100,19760732340,15970,15970,15980,15970,303
20240110,132000,19755892930,15980,15950,15980,15950,1901
20240110,131900,19725537970,15950,15930,15960,15930,2504
20240110,131800,19685602100,15930,15930,15940,15920,1200
20240110,131700,19666485280,15920,15930,15930,15920,592
20240110,131600,19657057350,15930,15950,15950,15930,2379
20240110,131500,19619145800,15950,15960,15960,15940,1273
20240110,131400,19598840990,15960,15980,15980,15950,2754
20240110,131300,19554874330,15980,15960,15990,15960,3578
20240110,131200,19497714160,15960,15930,15970,15930,5015
20240110,131100,19417713610,15930,15930,15930,15910,2517
20240110,131000,19377643180,15930,15930,15930,15910,653
20240110,130900,19367247560,15930,15930,15930,15910,1743
20240110,130800,19339500930,15920,15920,15930,15900,2878
20240110,130700,19293715850,15920,15920,15930,15910,865
20240110,130600,19279943190,15930,15930,15930,15920,324
20240110,130500,19274783750,15930,15950,15950,15930,4227
20240110,130400,19207429420,15950,15940,15950,15940,2390
20240110,130300,19169330920,15940,15930,15950,15930,2433
20240110,130200,19130527970,15940,15940,15940,15930,4088
20240110,130100,19065365430,15940,15950,15950,15930,4113
20240110,130000,18999813260,15940,15950,15960,15930,2830
20240110,125900,18954692970,15960,15930,15960,15930,2110
20240110,125800,18921069860,15920,15920,15930,15910,2097
20240110,125700,18887692690,15910,15910,15910,15890,3830
20240110,125600,18826789300,15910,15910,15920,15900,2947
20240110,125500,18779902190,15910,15880,15910,15880,2778
20240110,125400,18735745390,15870,15890,15890,15870,2736
20240110,125300,18692299250,15890,15900,15900,15880,2741
20240110,125200,18648747490,15900,15880,15900,15880,3200
20240110,125100,18597874740,15890,15900,15900,15850,4002
20240110,125000,18534326100,15910,15880,15910,15880,2295
20240110,124900,18497836350,15880,15860,15880,15860,4879
20240110,124800,18420407340,15860,15890,15890,15860,2427
20240110,124700,18381863600,15890,15930,15930,15880,3815
20240110,124600,18321229270,15910,15830,15910,15830,7330
20240110,124500,18204920500,15810,15820,15830,15770,19515
20240110,124400,17896565310,15830,15840,15840,15820,2490
20240110,124300,17857150240,15840,15880,15880,15820,14751
20240110,124200,17623399800,15880,15880,15890,15880,1520
20240110,124100,17599261180,15880,15900,15900,15870,2955
20240110,124000,17552321590,15890,15910,15910,15890,3657
20240110,123900,17494169820,15900,15890,15900,15890,3131
20240110,123800,17444398690,15890,15870,15910,15870,5410
20240110,123700,17358440460,15870,15860,15870,15850,10837
20240110,123600,17186540740,15850,15920,15920,15850,25084
20240110,123500,16788057640,15910,15910,15920,15910,3396
20240110,123400,16734018740,15910,15930,15930,15910,10020
20240110,123300,16574564270,15920,15970,15970,15920,10471
20240110,123200,16407638960,15970,15980,15980,15970,3456
20240110,123100,16352443930,15980,15960,15980,15960,1159
20240110,123000,16333926670,15970,15960,15970,15960,380
20240110,122900,16327859280,15970,15960,15970,15960,1873
20240110,122800,16297957090,15960,15960,15960,15950,2093
20240110,122700,16264562800,15950,15950,15960,15940,2109
20240110,122600,16230934600,15960,15950,15960,15940,4140
20240110,122500,16164922420,15950,15960,15970,15950,5270
20240110,122400,16080859150,15960,15960,15960,15950,2137
20240110,122300,16046759460,15960,15990,15990,15950,3638
20240110,122200,15988668380,15980,15970,16000,15970,816
20240110,122100,15975624760,15960,15960,15960,15940,3226
20240110,122000,15924171850,15960,15970,15980,15950,5543
20240110,121900,15835723960,15970,15980,15990,15960,5610
20240110,121800,15746119720,15980,15990,15990,15960,3964
20240110,121700,15682798660,15990,16000,16000,15980,3610
20240110,121600,15625068210,16000,16010,16020,15990,1417
20240110,121500,15602390120,16000,16000,16010,15990,4403
20240110,121400,15531945130,16000,15980,16020,15980,5560
20240110,121300,15442970290,15980,15990,15990,15960,11356
20240110,121200,15261501340,15980,16000,16010,15980,20679
20240110,121100,14930686070,16010,16030,16030,16010,15128
20240110,121000,14688455730,16030,16040,16040,16020,5312
20240110,120900,14603302090,16040,16080,16080,16040,16576
20240110,120800,14337222950,16080,16100,16100,16080,6907
20240110,120700,14226098110,16100,16110,16110,16100,6739
20240110,120600,14117598530,16100,16130,16130,16100,5180
20240110,120500,14034141050,16130,16150,16150,16130,1760
20240110,120400,14005747270,16130,16130,16140,16130,801
20240110,120300,13992820350,16130,16130,16130,16130,325
20240110,120200,13987578100,16130,16120,16130,16120,570
20240110,120100,13978386110,16130,16140,16140,16130,1455
20240110,120000,13954913840,16140,16130,16140,16130,184
20240110,115900,13951945300,16130,16130,16140,16120,202
20240110,115800,13948687200,16130,16120,16130,16120,1279
20240110,115700,13928059970,16120,16120,16120,16120,179
20240110,115600,13925174490,16130,16130,16130,16120,1603
20240110,115500,13899333550,16130,16150,16150,16120,2908
20240110,115400,13852410930,16150,16150,16160,16150,218
20240110,115300,13848890220,16160,16170,16170,16160,1140
20240110,115200,13830467500,16170,16180,16180,16170,743
20240110,115100,13818446520,16180,16190,16200,16180,2876
20240110,115000,13771878720,16190,16180,16190,16180,488
20240110,114900,13763978510,16180,16170,16180,16160,2179
20240110,114800,13728740200,16170,16170,16170,16150,1091
20240110,114700,13711103380,16160,16160,16160,16150,1971
20240110,114600,13679259690,16170,16170,16170,16170,63
20240110,114500,13678240980,16170,16180,16180,16170,3822
20240110,114400,13616438020,16170,16150,16180,16150,1069
20240110,114300,13599152880,16170,16120,16170,16120,1040
20240110,114200,13582373780,16120,16130,16130,16120,3793
20240110,114100,13521214700,16120,16110,16120,16110,4733
20240110,114000,13444945960,16110,16110,16120,16100,1762
20240110,113900,13416561640,16110,16100,16120,16100,2262
20240110,113800,13380129230,16100,16110,16110,16100,12428
20240110,113700,13180012810,16110,16140,16140,16110,10105
20240110,113600,13017104560,16140,16140,16150,16130,4389
20240110,113500,12946282210,16140,16160,16170,16140,3677
20240110,113400,12886901690,16160,16150,16170,16150,1472
20240110,113300,12863123760,16160,16200,16200,16150,6916
20240110,113200,12751370000,16190,16190,16190,16190,700
20240110,113100,12740037000,16190,16250,16250,16180,3861
20240110,113000,12677453640,16250,16230,16270,16220,3127
20240110,112900,12626646520,16230,16180,16230,16180,1714
20240110,112800,12598843330,16210,16180,16220,16180,2267
20240110,112700,12562136530,16180,16150,16190,16150,4261
20240110,112600,12493205670,16150,16160,16170,16140,11053
20240110,112500,12314760490,16160,16150,16170,16140,4067
20240110,112400,12249065050,16160,16170,16180,16150,12833
20240110,112300,12041625020,16170,16190,16190,16170,4799
20240110,112200,11963977170,16190,16180,16190,16180,2679
20240110,112100,11920610650,16190,16190,16190,16180,1126
20240110,112000,11902387820,16190,16190,16190,16190,2753
20240110,111900,11857816750,16190,16220,16220,16190,8221
20240110,111800,11724621910,16220,16220,16220,16210,1453
20240110,111700,11701060470,16220,16230,16230,16210,881
20240110,111600,11686771300,16220,16210,16230,16210,347
20240110,111500,11681144190,16210,16210,16210,16200,2873
20240110,111400,11634575310,16210,16250,16250,16200,13189
20240110,111300,11420691800,16250,16260,16260,16240,4525
20240110,111200,11347173610,16250,16260,16260,16250,1575
20240110,111100,11321567650,16260,16260,16270,16260,995
20240110,111000,11305388940,16260,16260,16280,16260,1925
20240110,110900,11274070240,16260,16260,16270,16250,749
20240110,110800,11261892750,16260,16250,16260,16250,242
20240110,110700,11257958480,16260,16260,16280,16260,6888
20240110,110600,11145891240,16260,16270,16270,16250,3618
20240110,110500,11087046690,16270,16260,16270,16260,2387
20240110,110400,11048223740,16250,16260,16270,16250,663
20240110,110300,11037443820,16260,16240,16260,16240,3963
20240110,110200,10973050710,16240,16220,16250,16220,3466
20240110,110100,10916811750,16210,16180,16230,16170,7057
20240110,110000,10802498620,16180,16190,16190,16160,21794
20240110,105900,10450074700,16190,16310,16310,16180,42273
20240110,105800,9763297400,16310,16320,16320,16310,5175
20240110,105700,9678891120,16320,16360,16360,16320,13745
20240110,105600,9454336620,16360,16380,16380,16350,4350
20240110,105500,9383163890,16370,16370,16370,16360,2279
20240110,105400,9345866660,16370,16370,16370,16360,719
20240110,105300,9334096850,16380,16370,16380,16370,954
20240110,105200,9318477880,16370,16360,16380,16350,4330
20240110,105100,9247635250,16360,16390,16400,16360,4906
20240110,105000,9167298660,16400,16400,16400,16400,2061
20240110,104900,9133498260,16400,16420,16420,16400,2796
20240110,104800,9087611690,16410,16440,16440,16410,1447
20240110,104700,9063847920,16440,16440,16470,16430,3513
20240110,104600,9006089390,16440,16430,16440,16430,2403
20240110,104500,8966604030,16440,16460,16470,16440,1883
20240110,104400,8935625030,16460,16450,16460,16440,1248
20240110,104300,8915091070,16450,16450,16450,16430,4499
20240110,104200,8841153900,16460,16510,16510,16450,4210
20240110,104100,8771736680,16510,16490,16510,16480,2959
20240110,104000,8722908640,16490,16490,16490,16480,479
20240110,103900,8715013000,16490,16490,16490,16470,2120
20240110,103800,8680076470,16490,16490,16490,16480,1086
20240110,103700,8662168700,16490,16480,16490,16480,686
20240110,103600,8650861140,16480,16470,16480,16470,727
20240110,103500,8638880270,16470,16480,16480,16470,598
20240110,103400,8629025490,16480,16480,16480,16460,845
20240110,103300,8615106660,16480,16460,16490,16460,927
20240110,103200,8599828530,16460,16470,16470,16460,622
20240110,103100,8589586400,16470,16490,16500,16470,2818
20240110,103000,8543155660,16500,16400,16500,16400,4417
20240110,102900,8470570630,16410,16410,16410,16400,575
20240110,102800,8461139000,16410,16410,16410,16410,345
20240110,102700,8455477550,16410,16420,16420,16400,1286
20240110,102600,8434376460,16420,16420,16420,16420,2024
20240110,102500,8401142380,16420,16430,16430,16420,1332
20240110,102400,8379263820,16430,16430,16440,16430,503
20240110,102300,8370998830,16430,16450,16450,16420,2515
20240110,102200,8329669220,16450,16500,16500,16450,4661
20240110,102100,8252826750,16500,16470,16500,16470,1566
20240110,102000,8227003800,16480,16430,16480,16430,5285
20240110,101900,8140016920,16430,16430,16430,16430,186
20240110,101800,8136960940,16430,16440,16440,16430,1110
20240110,101700,8118721900,16440,16450,16460,16440,1098
20240110,101600,8100659950,16450,16440,16460,16440,1838
20240110,101500,8070428230,16430,16430,16430,16390,2974
20240110,101400,8021602540,16420,16400,16420,16380,3899
20240110,101300,7957653580,16400,16400,16400,16400,906
20240110,101200,7942795180,16410,16420,16430,16400,3064
20240110,101100,7892488200,16420,16440,16450,16420,2615
20240110,101000,7849512200,16430,16390,16430,16370,3087
20240110,100900,7798884390,16380,16350,16380,16350,5233
20240110,100800,7713283420,16360,16380,16380,16350,2079
20240110,100700,7679261430,16380,16380,16390,16370,4255
20240110,100600,7609579530,16380,16400,16400,16380,1433
20240110,100500,7586095560,16390,16420,16420,16390,2231
20240110,100400,7549496850,16420,16420,16430,16420,1212
20240110,100300,7529595780,16420,16430,16440,16420,1620
20240110,100200,7502983440,16430,16440,16440,16420,1695
20240110,100100,7475134710,16440,16450,16450,16440,1622
20240110,100000,7448463810,16450,16450,16450,16440,3833
20240110,095900,7385429770,16440,16420,16440,16420,1156
20240110,095800,7366428570,16420,16440,16450,16420,1278
20240110,095700,7345427790,16440,16420,16440,16420,2869
20240110,095600,7298290150,16400,16400,16410,16390,1308
20240110,095500,7276837600,16400,16380,16400,16380,4246
20240110,095400,7207246000,16380,16370,16400,16350,3968
20240110,095300,7142304440,16360,16350,16380,16340,9481
20240110,095200,6987271340,16350,16420,16420,16350,12997
20240110,095100,6774292980,16420,16450,16450,16410,7579
20240110,095000,6649800860,16440,16450,16450,16440,1851
20240110,094900,6619360320,16450,16450,16460,16450,363
20240110,094800,6613388450,16440,16450,16460,16440,238
20240110,094700,6609474060,16450,16430,16450,16430,3490
20240110,094600,6552115880,16430,16450,16450,16430,4657
20240110,094500,6475593270,16440,16460,16460,16440,3938
20240110,094400,6410810470,16460,16460,16460,16450,2478
20240110,094300,6370030600,16450,16480,16480,16450,3102
20240110,094200,6318966810,16470,16500,16500,16460,5036
20240110,094100,6235978000,16520,16490,16520,16480,999
20240110,094000,6219495550,16500,16480,16500,16470,1379
20240110,093900,6196768540,16480,16470,16480,16450,6502
20240110,093800,6089734100,16470,16470,16480,16460,1876
20240110,093700,6058837730,16480,16470,16480,16470,5315
20240110,093600,5971287900,16470,16500,16500,16470,5535
20240110,093500,5880065990,16500,16510,16510,16500,1540
20240110,093400,5854651470,16510,16500,16510,16500,661
20240110,093300,5843742350,16500,16510,16520,16500,2261
20240110,093200,5806426480,16500,16500,16520,16500,9927
20240110,093100,5642546750,16510,16520,16530,16500,2736
20240110,093000,5597386730,16540,16530,16540,16500,4460
20240110,092900,5523719530,16530,16540,16540,16530,2298
20240110,092800,5485728330,16540,16610,16610,16540,6621
20240110,092700,5375962520,16600,16580,16610,16570,2347
20240110,092600,5337019960,16570,16550,16580,16550,2054
20240110,092500,5303000600,16550,16540,16550,16540,3185
20240110,092400,5250297010,16540,16530,16540,16520,1552
20240110,092300,5224645400,16530,16530,16540,16520,3231
20240110,092200,5171236700,16530,16520,16530,16500,5377
20240110,092100,5082391860,16530,16500,16540,16450,10027
20240110,092000,4917125640,16490,16540,16550,16490,2778
20240110,091900,4871264410,16530,16530,16580,16490,8805
20240110,091800,4725834040,16530,16550,16550,16520,4730
20240110,091700,4647645920,16550,16550,16590,16540,2959
20240110,091600,4598668740,16540,16540,16550,16520,2881
20240110,091500,4551037910,16530,16580,16600,16500,7840
20240110,091400,4421361530,16590,16640,16640,16590,6371
20240110,091300,4315426910,16630,16680,16690,16630,3920
20240110,091200,4250122350,16670,16570,16700,16480,45496
20240110,091100,3496970880,16570,16610,16620,16560,12844
20240110,091000,3284038460,16610,16650,16680,16610,11504
20240110,090900,3092569870,16640,16620,16650,16600,6547
20240110,090800,2983845040,16610,16720,16720,16580,14671
20240110,090700,2739878340,16720,16670,16740,16670,12963
20240110,090600,2523121490,16670,16600,16690,16600,9106
20240110,090500,2371596400,16610,16650,16690,16600,10903
20240110,090400,2190422660,16690,16710,16720,16600,17947
20240110,090300,1891088440,16720,16750,16750,16710,21383
20240110,090200,1533458000,16750,16730,16780,16710,31933
20240110,090100,998463720,16730,16630,16750,16590,19575
20240110,090000,671965250,16600,16550,16700,16540,40500