stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,200800,25181372870,15550,15550,15550,15550,54059
20240111,200700,25181372870,15550,15550,15550,15550,0
20240111,200600,25181372870,15550,15550,15550,15550,0
20240111,200500,25181372870,15550,15550,15550,15550,0
20240111,200400,25181372870,15550,15550,15550,15550,0
20240111,200300,25181372870,15550,15550,15550,15550,0
20240111,200200,25181372870,15550,15550,15550,15550,0
20240111,200100,25181372870,15550,15550,15550,15550,0
20240111,200000,25181372870,15550,15550,15550,15550,0
20240111,195900,25181372870,15550,15550,15550,15550,0
20240111,195800,25181372870,15550,15550,15550,15550,0
20240111,195700,25181372870,15550,15550,15550,15550,0
20240111,195600,25181372870,15550,15550,15550,15550,0
20240111,195500,25181372870,15550,15550,15550,15550,0
20240111,195400,25181372870,15550,15550,15550,15550,0
20240111,195300,25181372870,15550,15550,15550,15550,0
20240111,195200,25181372870,15550,15550,15550,15550,0
20240111,195100,25181372870,15550,15550,15550,15550,0
20240111,195000,25181372870,15550,15550,15550,15550,0
20240111,194900,25181372870,15550,15550,15550,15550,0
20240111,194800,25181372870,15550,15550,15550,15550,0
20240111,194700,25181372870,15550,15550,15550,15550,0
20240111,194600,25181372870,15550,15550,15550,15550,0
20240111,194500,25181372870,15550,15550,15550,15550,0
20240111,194400,25181372870,15550,15550,15550,15550,0
20240111,194300,25181372870,15550,15550,15550,15550,0
20240111,194200,25181372870,15550,15550,15550,15550,0
20240111,194100,25181372870,15550,15550,15550,15550,0
20240111,194000,25181372870,15550,15550,15550,15550,0
20240111,193900,25181372870,15550,15550,15550,15550,0
20240111,193800,25181372870,15550,15550,15550,15550,54059
20240111,193700,25181372870,15550,15550,15550,15550,0
20240111,193600,25181372870,15550,15550,15550,15550,0
20240111,193500,25181372870,15550,15550,15550,15550,0
20240111,193400,25181372870,15550,15550,15550,15550,0
20240111,193300,25181372870,15550,15550,15550,15550,0
20240111,193200,25181372870,15550,15550,15550,15550,0
20240111,193100,25181372870,15550,15550,15550,15550,0
20240111,193000,25181372870,15550,15550,15550,15550,0
20240111,192900,25181372870,15550,15550,15550,15550,0
20240111,192800,25181372870,15550,15550,15550,15550,0
20240111,192700,25181372870,15550,15550,15550,15550,0
20240111,192600,25181372870,15550,15550,15550,15550,0
20240111,192500,25181372870,15550,15550,15550,15550,0
20240111,192400,25181372870,15550,15550,15550,15550,0
20240111,192300,25181372870,15550,15550,15550,15550,0
20240111,192200,25181372870,15550,15550,15550,15550,0
20240111,192100,25181372870,15550,15550,15550,15550,0
20240111,192000,25181372870,15550,15550,15550,15550,0
20240111,191900,25181372870,15550,15550,15550,15550,0
20240111,191800,25181372870,15550,15550,15550,15550,0
20240111,191700,25181372870,15550,15550,15550,15550,0
20240111,191600,25181372870,15550,15550,15550,15550,0
20240111,191500,25181372870,15550,15550,15550,15550,0
20240111,191400,25181372870,15550,15550,15550,15550,0
20240111,191300,25181372870,15550,15550,15550,15550,0
20240111,191200,25181372870,15550,15550,15550,15550,0
20240111,191100,25181372870,15550,15550,15550,15550,0
20240111,191000,25181372870,15550,15550,15550,15550,0
20240111,190900,25181372870,15550,15550,15550,15550,0
20240111,190800,25181372870,15550,15550,15550,15550,54059
20240111,190700,25181372870,15550,15550,15550,15550,0
20240111,190600,25181372870,15550,15550,15550,15550,0
20240111,190500,25181372870,15550,15550,15550,15550,0
20240111,190400,25181372870,15550,15550,15550,15550,0
20240111,190300,25181372870,15550,15550,15550,15550,0
20240111,190200,25181372870,15550,15550,15550,15550,0
20240111,190100,25181372870,15550,15550,15550,15550,0
20240111,190000,25181372870,15550,15550,15550,15550,0
20240111,185900,25181372870,15550,15550,15550,15550,0
20240111,185800,25181372870,15550,15550,15550,15550,0
20240111,185700,25181372870,15550,15550,15550,15550,0
20240111,185600,25181372870,15550,15550,15550,15550,0
20240111,185500,25181372870,15550,15550,15550,15550,0
20240111,185400,25181372870,15550,15550,15550,15550,0
20240111,185300,25181372870,15550,15550,15550,15550,0
20240111,185200,25181372870,15550,15550,15550,15550,0
20240111,185100,25181372870,15550,15550,15550,15550,0
20240111,185000,25181372870,15550,15550,15550,15550,0
20240111,184900,25181372870,15550,15550,15550,15550,0
20240111,184800,25181372870,15550,15550,15550,15550,0
20240111,184700,25181372870,15550,15550,15550,15550,0
20240111,184600,25181372870,15550,15550,15550,15550,0
20240111,184500,25181372870,15550,15550,15550,15550,0
20240111,184400,25181372870,15550,15550,15550,15550,0
20240111,184300,25181372870,15550,15550,15550,15550,0
20240111,184200,25181372870,15550,15550,15550,15550,0
20240111,184100,25181372870,15550,15550,15550,15550,0
20240111,184000,25181372870,15550,15550,15550,15550,0
20240111,183900,25181372870,15550,15550,15550,15550,0
20240111,183800,25181372870,15550,15550,15550,15550,54059
20240111,183700,25181372870,15550,15550,15550,15550,0
20240111,183600,25181372870,15550,15550,15550,15550,0
20240111,183500,25181372870,15550,15550,15550,15550,0
20240111,183400,25181372870,15550,15550,15550,15550,0
20240111,183300,25181372870,15550,15550,15550,15550,0
20240111,183200,25181372870,15550,15550,15550,15550,0
20240111,183100,25181372870,15550,15550,15550,15550,0
20240111,183000,25181372870,15550,15550,15550,15550,0
20240111,182900,25181372870,15550,15550,15550,15550,0
20240111,182800,25181372870,15550,15550,15550,15550,0
20240111,182700,25181372870,15550,15550,15550,15550,0
20240111,182600,25181372870,15550,15550,15550,15550,0
20240111,182500,25181372870,15550,15550,15550,15550,0
20240111,182400,25181372870,15550,15550,15550,15550,0
20240111,182300,25181372870,15550,15550,15550,15550,0
20240111,182200,25181372870,15550,15550,15550,15550,0
20240111,182100,25181372870,15550,15550,15550,15550,0
20240111,182000,25181372870,15550,15550,15550,15550,0
20240111,181900,25181372870,15550,15550,15550,15550,0
20240111,181800,25181372870,15550,15550,15550,15550,0
20240111,181700,25181372870,15550,15550,15550,15550,0
20240111,181600,25181372870,15550,15550,15550,15550,0
20240111,181500,25181372870,15550,15550,15550,15550,0
20240111,181400,25181372870,15550,15550,15550,15550,0
20240111,181300,25181372870,15550,15550,15550,15550,0
20240111,181200,25181372870,15550,15550,15550,15550,0
20240111,181100,25181372870,15550,15550,15550,15550,0
20240111,181000,25181372870,15550,15550,15550,15550,0
20240111,180900,25181372870,15550,15550,15550,15550,0
20240111,180800,25181372870,15550,15550,15550,15550,54059
20240111,180700,25181372870,15550,15550,15550,15550,0
20240111,180600,25181372870,15550,15550,15550,15550,0
20240111,180500,25181372870,15550,15550,15550,15550,0
20240111,180400,25181372870,15550,15550,15550,15550,0
20240111,180300,25181372870,15550,15550,15550,15550,0
20240111,180200,25181372870,15550,15550,15550,15550,0
20240111,180100,25181372870,15550,15550,15550,15550,0
20240111,180000,25181372870,15550,15550,15550,15550,0
20240111,175900,25181372870,15550,15550,15550,15550,0
20240111,175800,25181372870,15550,15550,15550,15550,0
20240111,175700,25181372870,15550,15550,15550,15550,0
20240111,175600,25181372870,15550,15550,15550,15550,0
20240111,175500,25181372870,15550,15550,15550,15550,0
20240111,175400,25181372870,15550,15550,15550,15550,0
20240111,175300,25181372870,15550,15550,15550,15550,0
20240111,175200,25181372870,15550,15550,15550,15550,0
20240111,175100,25181372870,15550,15550,15550,15550,0
20240111,175000,25181372870,15550,15550,15550,15550,0
20240111,174900,25181372870,15550,15550,15550,15550,0
20240111,174800,25181372870,15550,15550,15550,15550,0
20240111,174700,25181372870,15550,15550,15550,15550,0
20240111,174600,25181372870,15550,15550,15550,15550,0
20240111,174500,25181372870,15550,15550,15550,15550,0
20240111,174400,25181372870,15550,15550,15550,15550,0
20240111,174300,25181372870,15550,15550,15550,15550,0
20240111,174200,25181372870,15550,15550,15550,15550,0
20240111,174100,25181372870,15550,15550,15550,15550,0
20240111,174000,25181372870,15550,15550,15550,15550,0
20240111,173900,25181372870,15550,15550,15550,15550,0
20240111,173800,25181372870,15550,15550,15550,15550,54059
20240111,173700,25181372870,15550,15550,15550,15550,0
20240111,173600,25181372870,15550,15550,15550,15550,0
20240111,173500,25181372870,15550,15550,15550,15550,0
20240111,173400,25181372870,15550,15550,15550,15550,0
20240111,173300,25181372870,15550,15550,15550,15550,0
20240111,173200,25181372870,15550,15550,15550,15550,0
20240111,173100,25181372870,15550,15550,15550,15550,0
20240111,173000,25181372870,15550,15550,15550,15550,0
20240111,172900,25181372870,15550,15550,15550,15550,0
20240111,172800,25181372870,15550,15550,15550,15550,0
20240111,172700,25181372870,15550,15550,15550,15550,0
20240111,172600,25181372870,15550,15550,15550,15550,0
20240111,172500,25181372870,15550,15550,15550,15550,0
20240111,172400,25181372870,15550,15550,15550,15550,0
20240111,172300,25181372870,15550,15550,15550,15550,0
20240111,172200,25181372870,15550,15550,15550,15550,0
20240111,172100,25181372870,15550,15550,15550,15550,0
20240111,172000,25181372870,15550,15550,15550,15550,0
20240111,171900,25181372870,15550,15550,15550,15550,0
20240111,171800,25181372870,15550,15550,15550,15550,0
20240111,171700,25181372870,15550,15550,15550,15550,0
20240111,171600,25181372870,15550,15550,15550,15550,0
20240111,171500,25181372870,15550,15550,15550,15550,0
20240111,171400,25181372870,15550,15550,15550,15550,0
20240111,171300,25181372870,15550,15550,15550,15550,0
20240111,171200,25181372870,15550,15550,15550,15550,0
20240111,171100,25181372870,15550,15550,15550,15550,0
20240111,171000,25181372870,15550,15550,15550,15550,0
20240111,170900,25181372870,15550,15550,15550,15550,0
20240111,170800,25181372870,15550,15550,15550,15550,54059
20240111,170700,25181372870,15550,15550,15550,15550,0
20240111,170600,25181372870,15550,15550,15550,15550,0
20240111,170500,25181372870,15550,15550,15550,15550,0
20240111,170400,25181372870,15550,15550,15550,15550,0
20240111,170300,25181372870,15550,15550,15550,15550,0
20240111,170200,25181372870,15550,15550,15550,15550,0
20240111,170100,25181372870,15550,15550,15550,15550,0
20240111,170000,25181372870,15550,15550,15550,15550,0
20240111,165900,25181372870,15550,15550,15550,15550,0
20240111,165800,25181372870,15550,15550,15550,15550,0
20240111,165700,25181372870,15550,15550,15550,15550,0
20240111,165600,25181372870,15550,15550,15550,15550,0
20240111,165500,25181372870,15550,15550,15550,15550,0
20240111,165400,25181372870,15550,15550,15550,15550,0
20240111,165300,25181372870,15550,15550,15550,15550,0
20240111,165200,25181372870,15550,15550,15550,15550,0
20240111,165100,25181372870,15550,15550,15550,15550,0
20240111,165000,25181372870,15550,15550,15550,15550,0
20240111,164900,25181372870,15550,15550,15550,15550,0
20240111,164800,25181372870,15550,15550,15550,15550,0
20240111,164700,25181372870,15550,15550,15550,15550,0
20240111,164600,25181372870,15550,15550,15550,15550,0
20240111,164500,25181372870,15550,15550,15550,15550,0
20240111,164400,25181372870,15550,15550,15550,15550,0
20240111,164300,25181372870,15550,15550,15550,15550,0
20240111,164200,25181372870,15550,15550,15550,15550,0
20240111,164100,25181372870,15550,15550,15550,15550,0
20240111,164000,25181372870,15550,15550,15550,15550,0
20240111,163900,25181372870,15550,15550,15550,15550,0
20240111,163800,25181372870,15550,15550,15550,15550,54059
20240111,163700,25181372870,15550,15550,15550,15550,0
20240111,163600,25181372870,15550,15550,15550,15550,0
20240111,163500,25181372870,15550,15550,15550,15550,0
20240111,163400,25181372870,15550,15550,15550,15550,0
20240111,163300,25181372870,15550,15550,15550,15550,0
20240111,163200,25181372870,15550,15550,15550,15550,0
20240111,163100,25181372870,15550,15550,15550,15550,0
20240111,163000,25181372870,15550,15550,15550,15550,0
20240111,162900,25181372870,15550,15550,15550,15550,0
20240111,162800,25181372870,15550,15550,15550,15550,0
20240111,162700,25181372870,15550,15550,15550,15550,0
20240111,162600,25181372870,15550,15550,15550,15550,0
20240111,162500,25181372870,15550,15550,15550,15550,0
20240111,162400,25181372870,15550,15550,15550,15550,0
20240111,162300,25181372870,15550,15550,15550,15550,0
20240111,162200,25181372870,15550,15550,15550,15550,0
20240111,162100,25181372870,15550,15550,15550,15550,0
20240111,162000,25181372870,15550,15550,15550,15550,0
20240111,161900,25181372870,15550,15550,15550,15550,0
20240111,161800,25181372870,15550,15550,15550,15550,0
20240111,161700,25181372870,15550,15550,15550,15550,0
20240111,161600,25181372870,15550,15550,15550,15550,0
20240111,161500,25181372870,15550,15550,15550,15550,0
20240111,161400,25181372870,15550,15550,15550,15550,0
20240111,161300,25181372870,15550,15550,15550,15550,0
20240111,161200,25181372870,15550,15550,15550,15550,0
20240111,161100,25181372870,15550,15550,15550,15550,0
20240111,161000,25181372870,15550,15550,15550,15550,0
20240111,160900,25181372870,15550,15550,15550,15550,0
20240111,160800,25181372870,15550,15550,15550,15550,54059
20240111,160700,25181372870,15550,15550,15550,15550,0
20240111,160600,25181372870,15550,15550,15550,15550,0
20240111,160500,25181372870,15550,15550,15550,15550,0
20240111,160400,25181372870,15550,15550,15550,15550,0
20240111,160300,25181372870,15550,15550,15550,15550,0
20240111,160200,25181372870,15550,15550,15550,15550,0
20240111,160100,25181372870,15550,15550,15550,15550,0
20240111,160000,25181372870,15550,15550,15550,15550,0
20240111,155900,25181372870,15550,15550,15550,15550,0
20240111,155800,25181372870,15550,15550,15550,15550,0
20240111,155700,25181372870,15550,15550,15550,15550,0
20240111,155600,25181372870,15550,15550,15550,15550,0
20240111,155500,25181372870,15550,15550,15550,15550,0
20240111,155400,25181372870,15550,15550,15550,15550,0
20240111,155300,25181372870,15550,15550,15550,15550,0
20240111,155200,25181372870,15550,15550,15550,15550,0
20240111,155100,25181372870,15550,15550,15550,15550,0
20240111,155000,25181372870,15550,15550,15550,15550,0
20240111,154900,25181372870,15550,15550,15550,15550,0
20240111,154800,25181372870,15550,15550,15550,15550,0
20240111,154700,25181372870,15550,15550,15550,15550,0
20240111,154600,25181372870,15550,15550,15550,15550,0
20240111,154500,25181372870,15550,15550,15550,15550,0
20240111,154400,25181372870,15550,15550,15550,15550,0
20240111,154300,25181372870,15550,15550,15550,15550,0
20240111,154200,25181372870,15550,15550,15550,15550,0
20240111,154100,25181372870,15550,15550,15550,15550,0
20240111,154000,25181372870,15550,15550,15550,15550,0
20240111,153900,25181372870,15550,15550,15550,15550,0
20240111,153800,25181372870,15550,15550,15550,15550,54059
20240111,153700,25181372870,15550,15550,15550,15550,0
20240111,153600,25181372870,15550,15550,15550,15550,0
20240111,153500,25181372870,15550,15550,15550,15550,0
20240111,153400,25181372870,15550,15550,15550,15550,0
20240111,153300,25181372870,15550,15550,15550,15550,0
20240111,153200,25181372870,15550,15550,15550,15550,0
20240111,153100,25181372870,15550,15550,15550,15550,0
20240111,153000,25181372870,15550,15550,15550,15550,54059
20240111,152900,24340755420,15580,15580,15580,15580,0
20240111,152800,24340755420,15580,15580,15580,15580,0
20240111,152700,24340755420,15580,15580,15580,15580,0
20240111,152600,24340755420,15580,15580,15580,15580,0
20240111,152500,24340755420,15580,15580,15580,15580,0
20240111,152400,24340755420,15580,15580,15580,15580,0
20240111,152300,24340755420,15580,15580,15580,15580,0
20240111,152200,24340755420,15580,15580,15580,15580,0
20240111,152100,24340755420,15580,15580,15580,15580,0
20240111,152000,24340755420,15580,15580,15580,15580,0
20240111,151900,24340755420,15580,15560,15590,15560,4167
20240111,151800,24275886450,15560,15560,15570,15550,5707
20240111,151700,24187080250,15560,15560,15570,15560,4482
20240111,151600,24117316000,15570,15570,15580,15560,4037
20240111,151500,24054458870,15570,15570,15570,15560,1804
20240111,151400,24026382830,15570,15570,15580,15570,4425
20240111,151300,23957461000,15570,15570,15580,15570,1467
20240111,151200,23934611730,15580,15580,15590,15580,4996
20240111,151100,23856761380,15580,15580,15580,15570,2306
20240111,151000,23820846020,15570,15580,15580,15570,3533
20240111,150900,23765825620,15580,15580,15580,15560,3597
20240111,150800,23709797510,15570,15560,15570,15560,3468
20240111,150700,23655811940,15560,15550,15570,15550,2585
20240111,150600,23615587710,15550,15570,15580,15540,4314
20240111,150500,23548450410,15560,15530,15560,15510,12567
20240111,150400,23353195960,15530,15530,15530,15520,9099
20240111,150300,23211955550,15520,15540,15550,15520,11989
20240111,150200,23025782280,15540,15540,15560,15530,10950
20240111,150100,22855610490,15540,15570,15580,15540,26516
20240111,150000,22443045290,15580,15590,15600,15570,4246
20240111,145900,22376874140,15580,15580,15590,15580,5219
20240111,145800,22295558840,15580,15580,15590,15580,7319
20240111,145700,22181501040,15590,15580,15600,15580,1602
20240111,145600,22156531190,15590,15590,15600,15580,2411
20240111,145500,22118944910,15580,15580,15590,15580,2484
20240111,145400,22080228700,15590,15580,15600,15580,4874
20240111,145300,22004262830,15580,15600,15600,15580,6839
20240111,145200,21897663630,15600,15600,15600,15590,5519
20240111,145100,21811585320,15600,15600,15610,15600,1073
20240111,145000,21794845060,15600,15610,15620,15600,3960
20240111,144900,21733036510,15610,15600,15620,15600,3549
20240111,144800,21677648080,15600,15600,15610,15590,3664
20240111,144700,21620488160,15600,15610,15620,15600,12806
20240111,144600,21420542540,15610,15600,15610,15590,3438
20240111,144500,21366910200,15600,15610,15610,15590,3462
20240111,144400,21312902270,15600,15600,15600,15590,2643
20240111,144300,21271678940,15590,15610,15610,15590,1594
20240111,144200,21246811370,15610,15590,15610,15590,3373
20240111,144100,21194200660,15590,15590,15600,15580,3033
20240111,144000,21146923960,15590,15590,15600,15590,4095
20240111,143900,21083068670,15590,15610,15610,15590,5043
20240111,143800,21004416620,15610,15610,15620,15600,8947
20240111,143700,20864830860,15620,15620,15620,15610,5077
20240111,143600,20785575880,15620,15630,15630,15610,2013
20240111,143500,20754130360,15630,15620,15630,15620,2279
20240111,143400,20718517130,15630,15630,15630,15620,3035
20240111,143300,20671096000,15630,15630,15640,15620,2310
20240111,143200,20634992360,15640,15630,15640,15620,1488
20240111,143100,20611734680,15640,15650,15650,15630,1039
20240111,143000,20595486280,15650,15650,15650,15630,2624
20240111,142900,20554444470,15650,15630,15660,15630,8553
20240111,142800,20420623120,15630,15640,15640,15620,6058
20240111,142700,20325929100,15630,15630,15640,15620,1762
20240111,142600,20298389310,15640,15620,15640,15620,2602
20240111,142500,20257723580,15630,15630,15640,15620,4872
20240111,142400,20181612920,15630,15630,15640,15620,1923
20240111,142300,20151559720,15630,15640,15640,15620,3770
20240111,142200,20092641070,15630,15640,15640,15630,1277
20240111,142100,20072680680,15640,15630,15640,15620,1313
20240111,142000,20052158750,15630,15620,15640,15620,3177
20240111,141900,20002506370,15630,15630,15640,15620,1531
20240111,141800,19978578230,15630,15630,15650,15630,2558
20240111,141700,19938572640,15630,15630,15640,15620,6535
20240111,141600,19836439580,15630,15610,15630,15600,5526
20240111,141500,19750130930,15610,15630,15630,15610,9940
20240111,141400,19594941100,15620,15620,15630,15620,2953
20240111,141300,19548811470,15620,15620,15630,15620,3652
20240111,141200,19491764050,15630,15630,15640,15620,665
20240111,141100,19481372690,15630,15630,15640,15620,595
20240111,141000,19472072760,15620,15630,15640,15620,1926
20240111,140900,19441971470,15630,15620,15640,15620,3333
20240111,140800,19389881080,15630,15630,15640,15620,3336
20240111,140700,19337763110,15640,15620,15640,15610,3285
20240111,140600,19286446760,15620,15620,15630,15620,2605
20240111,140500,19245747050,15630,15620,15630,15620,555
20240111,140400,19237075330,15630,15630,15640,15620,1690
20240111,140300,19210661710,15640,15640,15640,15630,765
20240111,140200,19198699950,15640,15640,15650,15630,1520
20240111,140100,19174927430,15640,15620,15640,15620,2810
20240111,140000,19131000010,15620,15610,15630,15610,4301
20240111,135900,19063814350,15620,15620,15620,15610,1918
20240111,135800,19033870960,15620,15620,15630,15610,2032
20240111,135700,19002131060,15620,15630,15640,15620,3985
20240111,135600,18939875280,15620,15640,15640,15620,4293
20240111,135500,18872780480,15630,15630,15640,15630,1263
20240111,135400,18853039740,15630,15650,15650,15630,3076
20240111,135300,18804946620,15640,15650,15650,15640,1804
20240111,135200,18776731930,15640,15640,15650,15630,1305
20240111,135100,18756321010,15640,15630,15650,15630,3790
20240111,135000,18697048360,15630,15630,15670,15620,23111
20240111,134900,18335643980,15630,15610,15630,15610,10289
20240111,134800,18174886380,15610,15610,15620,15600,485
20240111,134700,18167315870,15620,15610,15630,15610,1674
20240111,134600,18141179960,15620,15600,15620,15600,2177
20240111,134500,18107196180,15610,15620,15630,15600,19005
20240111,134400,17810571140,15620,15630,15640,15620,9143
20240111,134300,17667676280,15630,15640,15650,15630,1306
20240111,134200,17647253430,15640,15640,15640,15630,1343
20240111,134100,17626253190,15640,15650,15650,15630,2719
20240111,134000,17583727590,15650,15660,15670,15650,3851
20240111,133900,17523431970,15650,15650,15660,15640,2403
20240111,133800,17485821760,15640,15680,15680,15640,18895
20240111,133700,17190143040,15670,15680,15680,15670,6926
20240111,133600,17081577850,15680,15700,15700,15680,2934
20240111,133500,17035552550,15700,15700,15700,15690,365
20240111,133400,17029824120,15690,15700,15710,15690,2999
20240111,133300,16982758150,15700,15710,15710,15700,768
20240111,133200,16970698820,15710,15690,15730,15690,6728
20240111,133100,16865019820,15690,15700,15700,15690,977
20240111,133000,16849688510,15700,15700,15700,15690,1870
20240111,132900,16820336980,15690,15690,15700,15690,1732
20240111,132800,16793160850,15700,15700,15700,15690,936
20240111,132700,16778471820,15690,15700,15700,15680,4185
20240111,132600,16712807230,15690,15690,15710,15690,3827
20240111,132500,16652729600,15700,15700,15700,15690,1999
20240111,132400,16621362590,15690,15720,15720,15690,1258
20240111,132300,16601608590,15710,15700,15710,15700,5923
20240111,132200,16508607340,15700,15710,15720,15700,1283
20240111,132100,16488452920,15720,15710,15720,15700,1095
20240111,132000,16471254370,15710,15720,15720,15700,2896
20240111,131900,16425758290,15720,15730,15740,15720,1861
20240111,131800,16396499770,15730,15730,15730,15720,1815
20240111,131700,16367951340,15740,15740,15740,15730,526
20240111,131600,16359674000,15730,15740,15740,15730,388
20240111,131500,16353569290,15740,15740,15740,15730,556
20240111,131400,16344819180,15730,15720,15730,15720,2398
20240111,131300,16307104990,15720,15730,15730,15720,1201
20240111,131200,16288218490,15740,15740,15740,15730,3109
20240111,131100,16239285330,15750,15750,15760,15740,2524
20240111,131000,16199541860,15740,15760,15760,15740,1169
20240111,130900,16181132420,15750,15760,15760,15740,286
20240111,130800,16176628270,15760,15750,15760,15750,829
20240111,130700,16163569500,15750,15770,15770,15750,924
20240111,130600,16149005740,15760,15770,15780,15760,1816
20240111,130500,16120366610,15780,15780,15780,15770,690
20240111,130400,16109479420,15780,15770,15780,15770,729
20240111,130300,16097982100,15770,15760,15770,15730,3608
20240111,130200,16041197610,15760,15770,15770,15740,712
20240111,130100,16029983920,15770,15750,15780,15750,1989
20240111,130000,15998622810,15760,15770,15770,15750,1477
20240111,125900,15975356700,15770,15800,15800,15760,6912
20240111,125800,15866314420,15800,15800,15810,15790,917
20240111,125700,15851825740,15790,15800,15800,15790,1562
20240111,125600,15827147330,15800,15800,15800,15790,222
20240111,125500,15823639880,15800,15790,15800,15790,820
20240111,125400,15810690010,15800,15790,15800,15790,570
20240111,125300,15801686050,15790,15800,15810,15790,557
20240111,125200,15792884460,15800,15790,15800,15790,440
20240111,125100,15785932990,15790,15790,15800,15790,451
20240111,125000,15778810700,15800,15790,15800,15780,1598
20240111,124900,15753575320,15790,15780,15790,15780,609
20240111,124800,15743963760,15770,15800,15800,15770,2603
20240111,124700,15702880310,15800,15780,15810,15770,3024
20240111,124600,15655094190,15780,15740,15780,15740,3519
20240111,124500,15599643970,15740,15720,15740,15700,1375
20240111,124400,15578027300,15720,15730,15740,15670,13843
20240111,124300,15360701490,15730,15740,15750,15730,441
20240111,124200,15353761160,15740,15730,15740,15730,466
20240111,124100,15346430950,15740,15770,15770,15740,478
20240111,124000,15338898080,15770,15760,15770,15760,276
20240111,123900,15334546560,15760,15730,15760,15730,1254
20240111,123800,15314800300,15730,15740,15750,15730,575
20240111,123700,15305752120,15740,15740,15750,15740,1592
20240111,123600,15280693200,15740,15720,15750,15720,2038
20240111,123500,15248618150,15720,15700,15720,15690,1787
20240111,123400,15220552530,15700,15690,15710,15690,559
20240111,123300,15211779200,15700,15700,15700,15690,694
20240111,123200,15200883900,15700,15690,15700,15680,440
20240111,123100,15193981270,15690,15700,15700,15690,1215
20240111,123000,15174907860,15700,15690,15700,15680,933
20240111,122900,15160275700,15690,15670,15700,15670,3275
20240111,122800,15108914210,15670,15680,15690,15670,1244
20240111,122700,15089407220,15690,15710,15710,15680,1334
20240111,122600,15068473960,15700,15680,15700,15670,1504
20240111,122500,15044879160,15670,15710,15710,15670,10028
20240111,122400,14887531200,15710,15720,15730,15710,2047
20240111,122300,14855360980,15720,15720,15730,15710,1246
20240111,122200,14835772510,15710,15710,15720,15710,1707
20240111,122100,14808941250,15700,15710,15720,15690,3872
20240111,122000,14748136930,15700,15720,15720,15700,6594
20240111,121900,14644599030,15720,15720,15720,15710,1236
20240111,121800,14625180140,15710,15700,15710,15690,2382
20240111,121700,14587781800,15690,15700,15700,15690,352
20240111,121600,14582258310,15690,15690,15700,15680,678
20240111,121500,14571621510,15690,15710,15720,15690,4059
20240111,121400,14507889040,15700,15700,15710,15700,1593
20240111,121300,14482878630,15700,15700,15710,15700,1212
20240111,121200,14463847950,15700,15700,15710,15700,1646
20240111,121100,14438002430,15700,15710,15720,15700,2395
20240111,121000,14400388200,15710,15710,15720,15710,5651
20240111,120900,14311610940,15710,15760,15780,15710,14448
20240111,120800,14084204250,15760,15790,15790,15760,5655
20240111,120700,13995030850,15800,15790,15800,15780,1594
20240111,120600,13969870440,15790,15800,15800,15780,556
20240111,120500,13961090570,15800,15800,15800,15790,1114
20240111,120400,13943495630,15800,15790,15800,15790,456
20240111,120300,13936295160,15800,15790,15800,15790,77
20240111,120200,13935078820,15780,15770,15790,15770,1954
20240111,120100,13904238630,15770,15770,15780,15770,1397
20240111,120000,13882203780,15780,15770,15780,15770,1849
20240111,115900,13853044920,15760,15760,15770,15760,499
20240111,115800,13845178420,15760,15780,15780,15760,5482
20240111,115700,13758772250,15790,15830,15830,15780,10349
20240111,115600,13595293410,15830,15830,15830,15820,816
20240111,115500,13582381050,15830,15830,15840,15820,983
20240111,115400,13566821240,15840,15820,15840,15820,360
20240111,115300,13561121200,15820,15830,15830,15820,375
20240111,115200,13555185770,15830,15830,15840,15830,1028
20240111,115100,13538911900,15840,15840,15840,15830,124
20240111,115000,13536947810,15820,15830,15840,15820,620
20240111,114900,13527130440,15820,15830,15840,15810,1437
20240111,114800,13504397590,15830,15820,15840,15820,765
20240111,114700,13492289370,15810,15820,15820,15810,2350
20240111,114600,13455134790,15820,15830,15840,15820,1315
20240111,114500,13434324510,15830,15840,15850,15830,499
20240111,114400,13426421080,15840,15840,15850,15840,580
20240111,114300,13417233860,15850,15840,15850,15840,417
20240111,114200,13410628370,15840,15850,15850,15840,270
20240111,114100,13406350070,15840,15820,15840,15820,2112
20240111,114000,13372917040,15820,15820,15830,15820,353
20240111,113900,13367332110,15820,15880,15880,15820,9346
20240111,113800,13219211150,15880,15870,15880,15860,719
20240111,113700,13207800560,15870,15870,15870,15860,1075
20240111,113600,13190744700,15880,15880,15890,15870,765
20240111,113500,13178598180,15880,15890,15890,15870,1979
20240111,113400,13147158930,15890,15900,15900,15890,1133
20240111,113300,13129146340,15900,15890,15900,15890,1450
20240111,113200,13106104910,15880,15860,15890,15860,3640
20240111,113100,13048314440,15860,15860,15870,15860,726
20240111,113000,13036797170,15870,15860,15870,15860,477
20240111,112900,13029230800,15870,15850,15870,15850,474
20240111,112800,13021713470,15850,15850,15860,15850,257
20240111,112700,13017638920,15850,15860,15860,15850,575
20240111,112600,13008521500,15860,15860,15860,15850,383
20240111,112500,13002449320,15860,15860,15860,15840,812
20240111,112400,12989579450,15860,15850,15860,15840,1581
20240111,112300,12964516110,15860,15890,15890,15850,596
20240111,112200,12955055340,15880,15850,15890,15850,1729
20240111,112100,12927613260,15850,15850,15860,15840,1501
20240111,112000,12903819840,15850,15850,15860,15850,844
20240111,111900,12890440960,15850,15850,15860,15850,937
20240111,111800,12875589400,15860,15850,15860,15850,2272
20240111,111700,12839577060,15850,15860,15880,15850,1072
20240111,111600,12822570430,15860,15870,15870,15840,891
20240111,111500,12808440190,15870,15840,15880,15840,4117
20240111,111400,12743106740,15850,15820,15850,15820,3197
20240111,111300,12692497400,15820,15830,15830,15820,1766
20240111,111200,12664552820,15830,15830,15830,15820,1354
20240111,111100,12643127640,15830,15840,15840,15830,828
20240111,111000,12630020380,15830,15860,15860,15830,3845
20240111,110900,12569097970,15860,15860,15870,15860,473
20240111,110800,12561596090,15860,15850,15870,15850,899
20240111,110700,12547334890,15850,15860,15860,15850,1459
20240111,110600,12524202870,15870,15860,15870,15860,1717
20240111,110500,12496969910,15850,15850,15860,15820,4012
20240111,110400,12433410880,15850,15870,15870,15850,2164
20240111,110300,12399075770,15870,15880,15890,15870,1798
20240111,110200,12370524800,15880,15880,15890,15880,639
20240111,110100,12360373240,15880,15880,15890,15870,552
20240111,110000,12351606550,15880,15870,15880,15870,702
20240111,105900,12340461920,15870,15890,15900,15860,3794
20240111,105800,12280187710,15890,15890,15900,15880,3434
20240111,105700,12225604140,15900,15880,15900,15880,731
20240111,105600,12213986630,15880,15890,15900,15880,1761
20240111,105500,12186000890,15890,15890,15900,15890,1999
20240111,105400,12154230370,15890,15850,15890,15850,7939
20240111,105300,12028262630,15820,15820,15840,15800,6425
20240111,105200,11926665620,15820,15840,15840,15820,2717
20240111,105100,11883654120,15840,15850,15850,15830,1690
20240111,105000,11856883250,15850,15840,15860,15840,1609
20240111,104900,11831380040,15850,15840,15850,15830,919
20240111,104800,11816821750,15840,15840,15850,15840,1683
20240111,104700,11790162990,15840,15870,15880,15830,9026
20240111,104600,11647028320,15880,15870,15880,15860,10624
20240111,104500,11478421220,15870,15840,15870,15840,6564
20240111,104400,11374373550,15850,15820,15850,15810,5241
20240111,104300,11291405330,15820,15810,15820,15800,4709
20240111,104200,11216963110,15810,15780,15810,15780,7052
20240111,104100,11105574300,15790,15740,15790,15740,9360
20240111,104000,10957820790,15750,15750,15750,15720,3112
20240111,103900,10908838070,15750,15720,15770,15720,11618
20240111,103800,10725982360,15720,15710,15720,15710,2188
20240111,103700,10691595800,15710,15720,15730,15710,2239
20240111,103600,10656411080,15720,15710,15720,15710,792
20240111,103500,10643963240,15720,15720,15730,15710,1097
20240111,103400,10626717600,15720,15720,15730,15720,1821
20240111,103300,10598090680,15720,15670,15730,15670,8040
20240111,103200,10471990680,15670,15670,15680,15660,971
20240111,103100,10456776720,15670,15670,15680,15670,943
20240111,103000,10441998800,15670,15640,15670,15630,4496
20240111,102900,10371605020,15640,15650,15650,15640,3235
20240111,102800,10321009060,15640,15660,15660,15640,4011
20240111,102700,10258237670,15660,15660,15670,15650,2401
20240111,102600,10220630610,15660,15670,15680,15660,2248
20240111,102500,10185409480,15670,15670,15680,15660,3823
20240111,102400,10125517390,15670,15670,15680,15660,2717
20240111,102300,10082943140,15670,15670,15680,15660,2967
20240111,102200,10036458830,15670,15680,15680,15670,1209
20240111,102100,10017512410,15680,15710,15710,15670,5908
20240111,102000,9924847920,15710,15700,15720,15690,2294
20240111,101900,9888824120,15690,15690,15700,15690,3005
20240111,101800,9841666340,15690,15720,15720,15690,1710
20240111,101700,9814825280,15730,15730,15730,15700,7390
20240111,101600,9698704710,15720,15720,15740,15710,9189
20240111,101500,9554314390,15710,15740,15750,15710,3903
20240111,101400,9492969110,15730,15750,15750,15720,6295
20240111,101300,9393941470,15750,15740,15750,15740,3183
20240111,101200,9343829610,15740,15760,15760,15740,1830
20240111,101100,9315011490,15760,15750,15760,15740,2671
20240111,101000,9272946520,15750,15750,15760,15740,3631
20240111,100900,9215756530,15750,15760,15760,15740,1436
20240111,100800,9193142300,15760,15760,15770,15750,1760
20240111,100700,9165403130,15760,15770,15780,15760,512
20240111,100600,9157331340,15780,15780,15790,15770,2701
20240111,100500,9114712240,15790,15800,15800,15780,4218
20240111,100400,9048104500,15800,15740,15800,15740,5052
20240111,100300,8968457730,15730,15750,15750,15730,1432
20240111,100200,8945917940,15740,15740,15740,15710,3925
20240111,100100,8884200000,15740,15720,15760,15720,7050
20240111,100000,8773242020,15720,15670,15720,15670,3740
20240111,095900,8714532130,15670,15660,15680,15660,3407
20240111,095800,8661175500,15650,15650,15660,15640,8586
20240111,095700,8526859850,15650,15640,15670,15640,9374
20240111,095600,8380197110,15630,15630,15640,15620,7621
20240111,095500,8261119320,15640,15640,15650,15630,5035
20240111,095400,8182385680,15640,15660,15660,15620,18576
20240111,095300,7891885380,15670,15690,15700,15660,13023
20240111,095200,7687795890,15680,15700,15710,15680,8810
20240111,095100,7549515480,15700,15700,15720,15690,6211
20240111,095000,7452014800,15710,15720,15720,15700,4159
20240111,094900,7386676920,15720,15740,15740,15700,6631
20240111,094800,7282475140,15740,15690,15740,15680,10699
20240111,094700,7114527290,15700,15720,15720,15680,13708
20240111,094600,6899277610,15720,15710,15730,15700,7465
20240111,094500,6781989000,15710,15770,15770,15700,16728
20240111,094400,6518735750,15770,15800,15800,15760,14796
20240111,094300,6285284630,15800,15830,15830,15790,8356
20240111,094200,6153193250,15820,15830,15840,15820,3012
20240111,094100,6105525980,15840,15880,15890,15840,4034
20240111,094000,6041541740,15880,15860,15890,15860,6267
20240111,093900,5942035020,15860,15820,15860,15810,4456
20240111,093800,5871440990,15800,15790,15830,15780,8805
20240111,093700,5732281780,15800,15850,15850,15770,29134
20240111,093600,5271779780,15840,15860,15880,15840,12213
20240111,093500,5078101210,15860,15890,15900,15850,9871
20240111,093400,4921406810,15900,15930,15950,15890,12740
20240111,093300,4718651090,15950,15930,15970,15930,6017
20240111,093200,4622726060,15930,15970,15980,15920,15276
20240111,093100,4379164740,15970,15990,15990,15960,9409
20240111,093000,4228834240,15990,16000,16010,15990,3344
20240111,092900,4175352810,15990,16000,16010,15990,6928
20240111,092800,4064520350,16010,16020,16030,16000,14772
20240111,092700,3828066400,16030,16070,16070,16020,10258
20240111,092600,3663499480,16060,16060,16080,16060,356
20240111,092500,3657780790,16060,16090,16090,16050,5874
20240111,092400,3563401770,16090,16120,16120,16090,3386
20240111,092300,3508888300,16120,16130,16130,16110,2063
20240111,092200,3475636970,16120,16100,16120,16090,2044
20240111,092100,3442722310,16110,16140,16140,16090,2170
20240111,092000,3407766030,16150,16170,16170,16150,2048
20240111,091900,3374680180,16160,16170,16170,16150,2909
20240111,091800,3327669530,16170,16180,16190,16160,2565
20240111,091700,3286185550,16180,16180,16190,16170,4613
20240111,091600,3211547720,16170,16150,16210,16150,7892
20240111,091500,3084019150,16140,16070,16140,16060,3424
20240111,091400,3028906890,16070,16080,16080,16060,2318
20240111,091300,2991653420,16070,16140,16140,16070,6406
20240111,091200,2888424750,16130,16100,16140,16100,3332
20240111,091100,2834745510,16100,16050,16100,16050,2532
20240111,091000,2794025730,16100,16050,16100,16030,16140
20240111,090900,2534920180,16060,16080,16090,16050,10125
20240111,090800,2372260410,16080,16100,16110,16080,5792
20240111,090700,2279078640,16100,16100,16110,16090,7816
20240111,090600,2153248340,16100,16090,16140,16090,8292
20240111,090500,2019696770,16080,16100,16100,16060,13325
20240111,090400,1805434060,16110,16170,16190,16110,17838
20240111,090300,1517209630,16170,16250,16260,16170,13430
20240111,090200,1299395690,16250,16220,16280,16220,9821
20240111,090100,1139862270,16220,16320,16320,16220,14832
20240111,090000,898700580,16320,16240,16330,16170,54874