stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240115,200700,23514091830,15530,15530,15530,15530,22156
20240115,200600,23514091830,15530,15530,15530,15530,0
20240115,200500,23514091830,15530,15530,15530,15530,0
20240115,200400,23514091830,15530,15530,15530,15530,0
20240115,200300,23514091830,15530,15530,15530,15530,0
20240115,200200,23514091830,15530,15530,15530,15530,0
20240115,200100,23514091830,15530,15530,15530,15530,0
20240115,200000,23514091830,15530,15530,15530,15530,0
20240115,195900,23514091830,15530,15530,15530,15530,0
20240115,195800,23514091830,15530,15530,15530,15530,0
20240115,195700,23514091830,15530,15530,15530,15530,0
20240115,195600,23514091830,15530,15530,15530,15530,0
20240115,195500,23514091830,15530,15530,15530,15530,0
20240115,195400,23514091830,15530,15530,15530,15530,0
20240115,195300,23514091830,15530,15530,15530,15530,0
20240115,195200,23514091830,15530,15530,15530,15530,0
20240115,195100,23514091830,15530,15530,15530,15530,0
20240115,195000,23514091830,15530,15530,15530,15530,0
20240115,194900,23514091830,15530,15530,15530,15530,0
20240115,194800,23514091830,15530,15530,15530,15530,0
20240115,194700,23514091830,15530,15530,15530,15530,0
20240115,194600,23514091830,15530,15530,15530,15530,0
20240115,194500,23514091830,15530,15530,15530,15530,0
20240115,194400,23514091830,15530,15530,15530,15530,0
20240115,194300,23514091830,15530,15530,15530,15530,0
20240115,194200,23514091830,15530,15530,15530,15530,0
20240115,194100,23514091830,15530,15530,15530,15530,0
20240115,194000,23514091830,15530,15530,15530,15530,0
20240115,193900,23514091830,15530,15530,15530,15530,0
20240115,193800,23514091830,15530,15530,15530,15530,0
20240115,193700,23514091830,15530,15530,15530,15530,22156
20240115,193600,23514091830,15530,15530,15530,15530,0
20240115,193500,23514091830,15530,15530,15530,15530,0
20240115,193400,23514091830,15530,15530,15530,15530,0
20240115,193300,23514091830,15530,15530,15530,15530,0
20240115,193200,23514091830,15530,15530,15530,15530,0
20240115,193100,23514091830,15530,15530,15530,15530,0
20240115,193000,23514091830,15530,15530,15530,15530,0
20240115,192900,23514091830,15530,15530,15530,15530,0
20240115,192800,23514091830,15530,15530,15530,15530,0
20240115,192700,23514091830,15530,15530,15530,15530,0
20240115,192600,23514091830,15530,15530,15530,15530,0
20240115,192500,23514091830,15530,15530,15530,15530,0
20240115,192400,23514091830,15530,15530,15530,15530,0
20240115,192300,23514091830,15530,15530,15530,15530,0
20240115,192200,23514091830,15530,15530,15530,15530,0
20240115,192100,23514091830,15530,15530,15530,15530,0
20240115,192000,23514091830,15530,15530,15530,15530,0
20240115,191900,23514091830,15530,15530,15530,15530,0
20240115,191800,23514091830,15530,15530,15530,15530,0
20240115,191700,23514091830,15530,15530,15530,15530,0
20240115,191600,23514091830,15530,15530,15530,15530,0
20240115,191500,23514091830,15530,15530,15530,15530,0
20240115,191400,23514091830,15530,15530,15530,15530,0
20240115,191300,23514091830,15530,15530,15530,15530,0
20240115,191200,23514091830,15530,15530,15530,15530,0
20240115,191100,23514091830,15530,15530,15530,15530,0
20240115,191000,23514091830,15530,15530,15530,15530,0
20240115,190900,23514091830,15530,15530,15530,15530,0
20240115,190800,23514091830,15530,15530,15530,15530,0
20240115,190700,23514091830,15530,15530,15530,15530,22156
20240115,190600,23514091830,15530,15530,15530,15530,0
20240115,190500,23514091830,15530,15530,15530,15530,0
20240115,190400,23514091830,15530,15530,15530,15530,0
20240115,190300,23514091830,15530,15530,15530,15530,0
20240115,190200,23514091830,15530,15530,15530,15530,0
20240115,190100,23514091830,15530,15530,15530,15530,0
20240115,190000,23514091830,15530,15530,15530,15530,0
20240115,185900,23514091830,15530,15530,15530,15530,0
20240115,185800,23514091830,15530,15530,15530,15530,0
20240115,185700,23514091830,15530,15530,15530,15530,0
20240115,185600,23514091830,15530,15530,15530,15530,0
20240115,185500,23514091830,15530,15530,15530,15530,0
20240115,185400,23514091830,15530,15530,15530,15530,0
20240115,185300,23514091830,15530,15530,15530,15530,0
20240115,185200,23514091830,15530,15530,15530,15530,0
20240115,185100,23514091830,15530,15530,15530,15530,0
20240115,185000,23514091830,15530,15530,15530,15530,0
20240115,184900,23514091830,15530,15530,15530,15530,0
20240115,184800,23514091830,15530,15530,15530,15530,0
20240115,184700,23514091830,15530,15530,15530,15530,0
20240115,184600,23514091830,15530,15530,15530,15530,0
20240115,184500,23514091830,15530,15530,15530,15530,0
20240115,184400,23514091830,15530,15530,15530,15530,0
20240115,184300,23514091830,15530,15530,15530,15530,0
20240115,184200,23514091830,15530,15530,15530,15530,0
20240115,184100,23514091830,15530,15530,15530,15530,0
20240115,184000,23514091830,15530,15530,15530,15530,0
20240115,183900,23514091830,15530,15530,15530,15530,0
20240115,183800,23514091830,15530,15530,15530,15530,0
20240115,183700,23514091830,15530,15530,15530,15530,22156
20240115,183600,23514091830,15530,15530,15530,15530,0
20240115,183500,23514091830,15530,15530,15530,15530,0
20240115,183400,23514091830,15530,15530,15530,15530,0
20240115,183300,23514091830,15530,15530,15530,15530,0
20240115,183200,23514091830,15530,15530,15530,15530,0
20240115,183100,23514091830,15530,15530,15530,15530,0
20240115,183000,23514091830,15530,15530,15530,15530,0
20240115,182900,23514091830,15530,15530,15530,15530,0
20240115,182800,23514091830,15530,15530,15530,15530,0
20240115,182700,23514091830,15530,15530,15530,15530,0
20240115,182600,23514091830,15530,15530,15530,15530,0
20240115,182500,23514091830,15530,15530,15530,15530,0
20240115,182400,23514091830,15530,15530,15530,15530,0
20240115,182300,23514091830,15530,15530,15530,15530,0
20240115,182200,23514091830,15530,15530,15530,15530,0
20240115,182100,23514091830,15530,15530,15530,15530,0
20240115,182000,23514091830,15530,15530,15530,15530,0
20240115,181900,23514091830,15530,15530,15530,15530,0
20240115,181800,23514091830,15530,15530,15530,15530,0
20240115,181700,23514091830,15530,15530,15530,15530,0
20240115,181600,23514091830,15530,15530,15530,15530,0
20240115,181500,23514091830,15530,15530,15530,15530,0
20240115,181400,23514091830,15530,15530,15530,15530,0
20240115,181300,23514091830,15530,15530,15530,15530,0
20240115,181200,23514091830,15530,15530,15530,15530,0
20240115,181100,23514091830,15530,15530,15530,15530,0
20240115,181000,23514091830,15530,15530,15530,15530,0
20240115,180900,23514091830,15530,15530,15530,15530,0
20240115,180800,23514091830,15530,15530,15530,15530,0
20240115,180700,23514091830,15530,15530,15530,15530,22156
20240115,180600,23514091830,15530,15530,15530,15530,0
20240115,180500,23514091830,15530,15530,15530,15530,0
20240115,180400,23514091830,15530,15530,15530,15530,0
20240115,180300,23514091830,15530,15530,15530,15530,0
20240115,180200,23514091830,15530,15530,15530,15530,0
20240115,180100,23514091830,15530,15530,15530,15530,0
20240115,180000,23514091830,15530,15530,15530,15530,0
20240115,175900,23514091830,15530,15530,15530,15530,0
20240115,175800,23514091830,15530,15530,15530,15530,0
20240115,175700,23514091830,15530,15530,15530,15530,0
20240115,175600,23514091830,15530,15530,15530,15530,0
20240115,175500,23514091830,15530,15530,15530,15530,0
20240115,175400,23514091830,15530,15530,15530,15530,0
20240115,175300,23514091830,15530,15530,15530,15530,0
20240115,175200,23514091830,15530,15530,15530,15530,0
20240115,175100,23514091830,15530,15530,15530,15530,0
20240115,175000,23514091830,15530,15530,15530,15530,0
20240115,174900,23514091830,15530,15530,15530,15530,0
20240115,174800,23514091830,15530,15530,15530,15530,0
20240115,174700,23514091830,15530,15530,15530,15530,0
20240115,174600,23514091830,15530,15530,15530,15530,0
20240115,174500,23514091830,15530,15530,15530,15530,0
20240115,174400,23514091830,15530,15530,15530,15530,0
20240115,174300,23514091830,15530,15530,15530,15530,0
20240115,174200,23514091830,15530,15530,15530,15530,0
20240115,174100,23514091830,15530,15530,15530,15530,0
20240115,174000,23514091830,15530,15530,15530,15530,0
20240115,173900,23514091830,15530,15530,15530,15530,0
20240115,173800,23514091830,15530,15530,15530,15530,0
20240115,173700,23514091830,15530,15530,15530,15530,22156
20240115,173600,23514091830,15530,15530,15530,15530,0
20240115,173500,23514091830,15530,15530,15530,15530,0
20240115,173400,23514091830,15530,15530,15530,15530,0
20240115,173300,23514091830,15530,15530,15530,15530,0
20240115,173200,23514091830,15530,15530,15530,15530,0
20240115,173100,23514091830,15530,15530,15530,15530,0
20240115,173000,23514091830,15530,15530,15530,15530,0
20240115,172900,23514091830,15530,15530,15530,15530,0
20240115,172800,23514091830,15530,15530,15530,15530,0
20240115,172700,23514091830,15530,15530,15530,15530,0
20240115,172600,23514091830,15530,15530,15530,15530,0
20240115,172500,23514091830,15530,15530,15530,15530,0
20240115,172400,23514091830,15530,15530,15530,15530,0
20240115,172300,23514091830,15530,15530,15530,15530,0
20240115,172200,23514091830,15530,15530,15530,15530,0
20240115,172100,23514091830,15530,15530,15530,15530,0
20240115,172000,23514091830,15530,15530,15530,15530,0
20240115,171900,23514091830,15530,15530,15530,15530,0
20240115,171800,23514091830,15530,15530,15530,15530,0
20240115,171700,23514091830,15530,15530,15530,15530,0
20240115,171600,23514091830,15530,15530,15530,15530,0
20240115,171500,23514091830,15530,15530,15530,15530,0
20240115,171400,23514091830,15530,15530,15530,15530,0
20240115,171300,23514091830,15530,15530,15530,15530,0
20240115,171200,23514091830,15530,15530,15530,15530,0
20240115,171100,23514091830,15530,15530,15530,15530,0
20240115,171000,23514091830,15530,15530,15530,15530,0
20240115,170900,23514091830,15530,15530,15530,15530,0
20240115,170800,23514091830,15530,15530,15530,15530,0
20240115,170700,23514091830,15530,15530,15530,15530,22156
20240115,170600,23514091830,15530,15530,15530,15530,0
20240115,170500,23514091830,15530,15530,15530,15530,0
20240115,170400,23514091830,15530,15530,15530,15530,0
20240115,170300,23514091830,15530,15530,15530,15530,0
20240115,170200,23514091830,15530,15530,15530,15530,0
20240115,170100,23514091830,15530,15530,15530,15530,0
20240115,170000,23514091830,15530,15530,15530,15530,0
20240115,165900,23514091830,15530,15530,15530,15530,0
20240115,165800,23514091830,15530,15530,15530,15530,0
20240115,165700,23514091830,15530,15530,15530,15530,0
20240115,165600,23514091830,15530,15530,15530,15530,0
20240115,165500,23514091830,15530,15530,15530,15530,0
20240115,165400,23514091830,15530,15530,15530,15530,0
20240115,165300,23514091830,15530,15530,15530,15530,0
20240115,165200,23514091830,15530,15530,15530,15530,0
20240115,165100,23514091830,15530,15530,15530,15530,0
20240115,165000,23514091830,15530,15530,15530,15530,0
20240115,164900,23514091830,15530,15530,15530,15530,0
20240115,164800,23514091830,15530,15530,15530,15530,0
20240115,164700,23514091830,15530,15530,15530,15530,0
20240115,164600,23514091830,15530,15530,15530,15530,0
20240115,164500,23514091830,15530,15530,15530,15530,0
20240115,164400,23514091830,15530,15530,15530,15530,0
20240115,164300,23514091830,15530,15530,15530,15530,0
20240115,164200,23514091830,15530,15530,15530,15530,0
20240115,164100,23514091830,15530,15530,15530,15530,0
20240115,164000,23514091830,15530,15530,15530,15530,0
20240115,163900,23514091830,15530,15530,15530,15530,0
20240115,163800,23514091830,15530,15530,15530,15530,0
20240115,163700,23514091830,15530,15530,15530,15530,22156
20240115,163600,23514091830,15530,15530,15530,15530,0
20240115,163500,23514091830,15530,15530,15530,15530,0
20240115,163400,23514091830,15530,15530,15530,15530,0
20240115,163300,23514091830,15530,15530,15530,15530,0
20240115,163200,23514091830,15530,15530,15530,15530,0
20240115,163100,23514091830,15530,15530,15530,15530,0
20240115,163000,23514091830,15530,15530,15530,15530,0
20240115,162900,23514091830,15530,15530,15530,15530,0
20240115,162800,23514091830,15530,15530,15530,15530,0
20240115,162700,23514091830,15530,15530,15530,15530,0
20240115,162600,23514091830,15530,15530,15530,15530,0
20240115,162500,23514091830,15530,15530,15530,15530,0
20240115,162400,23514091830,15530,15530,15530,15530,0
20240115,162300,23514091830,15530,15530,15530,15530,0
20240115,162200,23514091830,15530,15530,15530,15530,0
20240115,162100,23514091830,15530,15530,15530,15530,0
20240115,162000,23514091830,15530,15530,15530,15530,0
20240115,161900,23514091830,15530,15530,15530,15530,0
20240115,161800,23514091830,15530,15530,15530,15530,0
20240115,161700,23514091830,15530,15530,15530,15530,0
20240115,161600,23514091830,15530,15530,15530,15530,0
20240115,161500,23514091830,15530,15530,15530,15530,0
20240115,161400,23514091830,15530,15530,15530,15530,0
20240115,161300,23514091830,15530,15530,15530,15530,0
20240115,161200,23514091830,15530,15530,15530,15530,0
20240115,161100,23514091830,15530,15530,15530,15530,0
20240115,161000,23514091830,15530,15530,15530,15530,0
20240115,160900,23514091830,15530,15530,15530,15530,0
20240115,160800,23514091830,15530,15530,15530,15530,0
20240115,160700,23514091830,15530,15530,15530,15530,22156
20240115,160600,23514091830,15530,15530,15530,15530,0
20240115,160500,23514091830,15530,15530,15530,15530,0
20240115,160400,23514091830,15530,15530,15530,15530,0
20240115,160300,23514091830,15530,15530,15530,15530,0
20240115,160200,23514091830,15530,15530,15530,15530,0
20240115,160100,23514091830,15530,15530,15530,15530,0
20240115,160000,23514091830,15530,15530,15530,15530,0
20240115,155900,23514091830,15530,15530,15530,15530,0
20240115,155800,23514091830,15530,15530,15530,15530,0
20240115,155700,23514091830,15530,15530,15530,15530,0
20240115,155600,23514091830,15530,15530,15530,15530,0
20240115,155500,23514091830,15530,15530,15530,15530,0
20240115,155400,23514091830,15530,15530,15530,15530,0
20240115,155300,23514091830,15530,15530,15530,15530,0
20240115,155200,23514091830,15530,15530,15530,15530,0
20240115,155100,23514091830,15530,15530,15530,15530,0
20240115,155000,23514091830,15530,15530,15530,15530,0
20240115,154900,23514091830,15530,15530,15530,15530,0
20240115,154800,23514091830,15530,15530,15530,15530,0
20240115,154700,23514091830,15530,15530,15530,15530,0
20240115,154600,23514091830,15530,15530,15530,15530,0
20240115,154500,23514091830,15530,15530,15530,15530,0
20240115,154400,23514091830,15530,15530,15530,15530,0
20240115,154300,23514091830,15530,15530,15530,15530,0
20240115,154200,23514091830,15530,15530,15530,15530,0
20240115,154100,23514091830,15530,15530,15530,15530,0
20240115,154000,23514091830,15530,15530,15530,15530,0
20240115,153900,23514091830,15530,15530,15530,15530,0
20240115,153800,23514091830,15530,15530,15530,15530,0
20240115,153700,23514091830,15530,15530,15530,15530,22156
20240115,153600,23514091830,15530,15530,15530,15530,0
20240115,153500,23514091830,15530,15530,15530,15530,0
20240115,153400,23514091830,15530,15530,15530,15530,0
20240115,153300,23514091830,15530,15530,15530,15530,0
20240115,153200,23514091830,15530,15530,15530,15530,0
20240115,153100,23514091830,15530,15530,15530,15530,0
20240115,153000,23514091830,15530,15530,15530,15530,22156
20240115,152900,23170009150,15530,15530,15530,15530,0
20240115,152800,23170009150,15530,15530,15530,15530,0
20240115,152700,23170009150,15530,15530,15530,15530,0
20240115,152600,23170009150,15530,15530,15530,15530,0
20240115,152500,23170009150,15530,15530,15530,15530,0
20240115,152400,23170009150,15530,15530,15530,15530,0
20240115,152300,23170009150,15530,15530,15530,15530,0
20240115,152200,23170009150,15530,15530,15530,15530,0
20240115,152100,23170009150,15530,15530,15530,15530,0
20240115,152000,23170009150,15530,15530,15530,15530,0
20240115,151900,23170009150,15530,15530,15540,15500,16108
20240115,151800,22920181170,15530,15550,15550,15510,9287
20240115,151700,22775963250,15540,15530,15550,15530,2293
20240115,151600,22740334100,15540,15550,15560,15540,2796
20240115,151500,22696864460,15540,15530,15560,15510,3440
20240115,151400,22643416200,15520,15520,15530,15510,1875
20240115,151300,22614316130,15520,15510,15540,15510,5722
20240115,151200,22525465080,15520,15530,15530,15490,10053
20240115,151100,22369572420,15530,15540,15550,15530,1589
20240115,151000,22344891860,15540,15540,15560,15530,1542
20240115,150900,22320919100,15530,15520,15540,15520,4718
20240115,150800,22247668340,15530,15530,15550,15520,1949
20240115,150700,22217396130,15540,15530,15550,15520,4758
20240115,150600,22143497260,15520,15530,15550,15510,4414
20240115,150500,22074947670,15540,15520,15540,15510,3703
20240115,150400,22017480320,15520,15550,15550,15520,4974
20240115,150300,21940207790,15540,15540,15550,15540,511
20240115,150200,21932266130,15560,15550,15560,15540,1975
20240115,150100,21901569660,15550,15560,15560,15550,1978
20240115,150000,21870808030,15560,15570,15580,15560,691
20240115,145900,21860048590,15580,15590,15590,15580,573
20240115,145800,21851120350,15590,15570,15590,15570,944
20240115,145700,21836411770,15570,15560,15570,15550,964
20240115,145600,21821406910,15560,15590,15590,15560,4188
20240115,145500,21756195500,15600,15580,15600,15570,1385
20240115,145400,21734611430,15580,15570,15580,15560,1318
20240115,145300,21714089030,15580,15570,15580,15560,2849
20240115,145200,21669746900,15570,15540,15570,15540,1746
20240115,145100,21642583020,15540,15530,15550,15530,2823
20240115,145000,21598726680,15530,15550,15550,15530,1857
20240115,144900,21569869390,15540,15550,15560,15540,2705
20240115,144800,21527816890,15550,15550,15560,15540,611
20240115,144700,21518315510,15550,15560,15560,15550,1063
20240115,144600,21501776440,15560,15540,15560,15540,1656
20240115,144500,21476031220,15540,15510,15540,15510,1151
20240115,144400,21458160370,15520,15490,15520,15490,2455
20240115,144300,21420112330,15490,15530,15530,15490,17015
20240115,144200,21156196900,15540,15550,15560,15530,9133
20240115,144100,21014294460,15550,15550,15560,15550,246
20240115,144000,21010468940,15560,15540,15560,15540,477
20240115,143900,21003051850,15550,15560,15560,15540,3881
20240115,143800,20942700510,15560,15570,15570,15550,1845
20240115,143700,20913987890,15570,15570,15580,15560,1277
20240115,143600,20894104530,15580,15580,15580,15570,2684
20240115,143500,20852310480,15580,15610,15610,15580,2862
20240115,143400,20807678530,15610,15600,15610,15600,348
20240115,143300,20802249440,15610,15600,15610,15600,732
20240115,143200,20790827950,15600,15600,15610,15600,592
20240115,143100,20781590300,15600,15600,15610,15600,487
20240115,143000,20773993050,15620,15610,15620,15610,1114
20240115,142900,20756600240,15620,15610,15630,15610,748
20240115,142800,20744915820,15610,15630,15630,15600,6028
20240115,142700,20650722090,15630,15620,15640,15620,1446
20240115,142600,20628124330,15610,15620,15620,15610,745
20240115,142500,20616490500,15620,15610,15620,15610,2221
20240115,142400,20581803240,15620,15600,15620,15600,1688
20240115,142300,20555458740,15610,15590,15610,15590,624
20240115,142200,20545721670,15600,15590,15600,15580,833
20240115,142100,20532735920,15590,15630,15630,15590,1062
20240115,142000,20516155790,15630,15630,15630,15620,1202
20240115,141900,20497371450,15630,15640,15650,15630,756
20240115,141800,20485544750,15640,15620,15640,15610,2204
20240115,141700,20451100680,15610,15580,15620,15580,1278
20240115,141600,20431165200,15600,15590,15600,15580,700
20240115,141500,20420250290,15580,15570,15600,15570,468
20240115,141400,20412955990,15580,15570,15590,15560,1673
20240115,141300,20386903040,15570,15580,15580,15570,365
20240115,141200,20381219240,15580,15570,15580,15570,405
20240115,141100,20374911100,15570,15580,15590,15570,850
20240115,141000,20361671610,15570,15580,15580,15570,143
20240115,140900,20359444950,15590,15580,15590,15580,599
20240115,140800,20350110170,15580,15580,15600,15580,871
20240115,140700,20336535850,15570,15570,15580,15570,462
20240115,140600,20329342480,15560,15590,15590,15560,668
20240115,140500,20318936060,15590,15580,15600,15580,1319
20240115,140400,20298374940,15580,15570,15580,15570,319
20240115,140300,20293405260,15570,15580,15590,15560,1146
20240115,140200,20275556470,15550,15570,15580,15550,2186
20240115,140100,20241541400,15570,15580,15600,15570,1068
20240115,140000,20224902790,15560,15570,15600,15540,6446
20240115,135900,20124615330,15570,15600,15600,15570,922
20240115,135800,20110247070,15600,15590,15600,15590,377
20240115,135700,20104366470,15600,15590,15600,15590,67
20240115,135600,20103321900,15610,15600,15610,15580,1510
20240115,135500,20079768480,15600,15600,15610,15580,2850
20240115,135400,20035326820,15600,15610,15610,15600,392
20240115,135300,20029210720,15600,15610,15610,15600,1358
20240115,135200,20008012990,15610,15620,15630,15610,165
20240115,135100,20005436560,15630,15620,15630,15610,740
20240115,135000,19993874880,15620,15600,15630,15590,2670
20240115,134900,19952191970,15610,15590,15610,15590,541
20240115,134800,19943752770,15590,15560,15600,15560,2212
20240115,134700,19909291280,15550,15550,15570,15550,586
20240115,134600,19900175390,15560,15540,15560,15540,4287
20240115,134500,19833518920,15550,15570,15570,15550,1456
20240115,134400,19810871280,15560,15580,15580,15560,316
20240115,134300,19805953540,15580,15580,15580,15560,595
20240115,134200,19796686130,15580,15550,15580,15550,2090
20240115,134100,19764166350,15550,15550,15550,15530,2909
20240115,134000,19718945740,15550,15550,15560,15550,488
20240115,133900,19711354890,15560,15540,15580,15540,3628
20240115,133800,19654918960,15540,15530,15560,15530,1153
20240115,133700,19636993600,15530,15560,15560,15520,6005
20240115,133600,19543696310,15560,15550,15570,15550,1666
20240115,133500,19517769480,15550,15560,15570,15530,4191
20240115,133400,19452628720,15560,15570,15570,15550,531
20240115,133300,19444367950,15570,15560,15580,15540,3967
20240115,133200,19382653640,15560,15570,15580,15560,543
20240115,133100,19374198860,15560,15580,15580,15560,1181
20240115,133000,19355813840,15580,15620,15620,15540,18519
20240115,132900,19067267580,15630,15640,15640,15630,937
20240115,132800,19052620440,15640,15650,15650,15640,1749
20240115,132700,19025259960,15660,15680,15680,15660,1474
20240115,132600,19002176790,15670,15670,15680,15660,374
20240115,132500,18996317200,15670,15670,15670,15660,797
20240115,132400,18983829120,15670,15660,15670,15660,124
20240115,132300,18981887240,15660,15660,15660,15650,991
20240115,132200,18966377940,15660,15670,15670,15650,640
20240115,132100,18956355670,15670,15670,15680,15660,763
20240115,132000,18944400250,15670,15660,15670,15660,241
20240115,131900,18940623920,15670,15660,15670,15650,1288
20240115,131800,18920461970,15660,15680,15680,15660,1995
20240115,131700,18889211910,15660,15670,15680,15660,837
20240115,131600,18876092950,15670,15680,15680,15670,265
20240115,131500,18871938780,15670,15680,15680,15670,249
20240115,131400,18868035900,15680,15680,15690,15670,406
20240115,131300,18861670780,15680,15690,15690,15680,438
20240115,131200,18854800920,15680,15670,15690,15670,325
20240115,131100,18849704030,15670,15700,15710,15670,2748
20240115,131000,18806577810,15700,15690,15700,15690,1412
20240115,130900,18784415620,15680,15680,15690,15670,938
20240115,130800,18769708450,15680,15670,15680,15660,545
20240115,130700,18761168700,15680,15660,15680,15660,959
20240115,130600,18746146000,15660,15660,15670,15660,299
20240115,130500,18741462460,15660,15670,15680,15660,128
20240115,130400,18739456660,15680,15680,15680,15670,1223
20240115,130300,18720287360,15680,15680,15690,15680,877
20240115,130200,18706535000,15680,15680,15680,15680,303
20240115,130100,18701783960,15680,15670,15680,15670,684
20240115,130000,18691061710,15680,15680,15680,15680,53
20240115,125900,18690230670,15680,15680,15680,15670,1615
20240115,125800,18664916720,15680,15690,15690,15680,194
20240115,125700,18661874280,15690,15680,15710,15680,5637
20240115,125600,18573420040,15690,15690,15700,15690,3463
20240115,125500,18519085410,15690,15680,15690,15680,983
20240115,125400,18503668590,15680,15690,15700,15670,2181
20240115,125300,18469463620,15700,15700,15700,15690,445
20240115,125200,18462477840,15700,15700,15700,15690,190
20240115,125100,18459496230,15700,15690,15700,15690,519
20240115,125000,18451349740,15690,15670,15690,15660,827
20240115,124900,18438386170,15670,15680,15680,15650,1374
20240115,124800,18416858330,15690,15710,15710,15690,1823
20240115,124700,18388230580,15710,15700,15710,15680,1710
20240115,124600,18361385170,15700,15660,15700,15660,2758
20240115,124500,18318150670,15660,15670,15670,15650,643
20240115,124400,18308080220,15670,15660,15670,15660,363
20240115,124300,18302395630,15650,15640,15650,15630,1484
20240115,124200,18279186490,15630,15660,15660,15630,2226
20240115,124100,18244363140,15660,15660,15670,15660,932
20240115,124000,18229762650,15670,15670,15680,15660,700
20240115,123900,18218796580,15670,15680,15680,15670,301
20240115,123800,18214077400,15690,15690,15700,15680,1062
20240115,123700,18197413670,15700,15640,15700,15630,3787
20240115,123600,18138116310,15650,15670,15670,15650,6689
20240115,123500,18033391310,15680,15700,15700,15680,4079
20240115,123400,17969397780,15700,15700,15700,15690,1400
20240115,123300,17947418190,15690,15730,15740,15680,17976
20240115,123200,17665155970,15730,15740,15740,15730,1174
20240115,123100,17646679880,15740,15790,15790,15740,4484
20240115,123000,17575980160,15790,15790,15790,15780,199
20240115,122900,17572838150,15790,15800,15800,15780,374
20240115,122800,17566930630,15800,15770,15800,15770,2570
20240115,122700,17526372560,15770,15780,15780,15770,285
20240115,122600,17521876970,15780,15790,15790,15760,1643
20240115,122500,17495956810,15790,15780,15790,15780,541
20240115,122400,17487416560,15800,15770,15800,15770,666
20240115,122300,17476909870,15770,15760,15770,15740,2905
20240115,122200,17431166920,15750,15800,15810,15750,5865
20240115,122100,17338630070,15800,15810,15820,15800,123
20240115,122000,17336684480,15810,15810,15810,15800,1123
20240115,121900,17318939190,15810,15830,15830,15810,1157
20240115,121800,17300638820,15820,15820,15820,15820,155
20240115,121700,17298186720,15820,15820,15820,15810,468
20240115,121600,17290784150,15810,15820,15820,15810,602
20240115,121500,17281265390,15820,15810,15820,15810,99
20240115,121400,17279699480,15810,15830,15830,15810,220
20240115,121300,17276220980,15810,15830,15830,15810,1972
20240115,121200,17245027780,15830,15830,15830,15830,129
20240115,121100,17242985710,15840,15860,15860,15830,537
20240115,121000,17234478980,15860,15860,15860,15840,2832
20240115,120900,17189573290,15860,15870,15870,15860,291
20240115,120800,17184955670,15870,15890,15890,15870,382
20240115,120700,17178889320,15890,15890,15890,15880,786
20240115,120600,17166400290,15890,15890,15900,15880,2487
20240115,120500,17126884810,15900,15880,15900,15880,214
20240115,120400,17123485830,15870,15860,15870,15860,431
20240115,120300,17116649470,15860,15870,15870,15860,898
20240115,120200,17102407050,15880,15870,15890,15870,1516
20240115,120100,17078346650,15890,15890,15890,15870,444
20240115,120000,17071297330,15900,15910,15920,15890,2235
20240115,115900,17035753730,15910,15910,15930,15910,392
20240115,115800,17029516430,15920,15910,15920,15900,1197
20240115,115700,17010465500,15910,15920,15920,15910,1014
20240115,115600,16994327270,15920,15930,15930,15910,2331
20240115,115500,16957232800,15930,15930,15930,15920,947
20240115,115400,16942149900,15930,15900,15950,15900,2011
20240115,115300,16910107960,15910,15880,15910,15880,262
20240115,115200,16905942170,15890,15900,15910,15890,2867
20240115,115100,16860356860,15910,15890,15910,15890,2511
20240115,115000,16820409390,15900,15860,15900,15860,2460
20240115,114900,16781340770,15870,15860,15870,15860,39
20240115,114800,16780722220,15860,15860,15860,15860,1473
20240115,114700,16757360440,15870,15880,15880,15870,25
20240115,114600,16756963590,15860,15870,15870,15860,279
20240115,114500,16752535870,15870,15890,15890,15870,904
20240115,114400,16738180630,15890,15900,15900,15880,795
20240115,114300,16725545000,15900,15870,15900,15870,513
20240115,114200,16717395180,15880,15870,15880,15860,135
20240115,114100,16715253080,15860,15880,15880,15860,534
20240115,114000,16706782430,15870,15880,15900,15870,2138
20240115,113900,16672838040,15880,15880,15880,15860,1168
20240115,113800,16654310990,15890,15890,15900,15870,2079
20240115,113700,16621293510,15890,15890,15900,15880,976
20240115,113600,16605790980,15890,15910,15930,15880,1935
20240115,113500,16575007250,15930,15880,15930,15880,4301
20240115,113400,16506621270,15880,15880,15880,15870,513
20240115,113300,16498475070,15880,15860,15880,15850,911
20240115,113200,16484025730,15860,15860,15860,15850,510
20240115,113100,16475938380,15850,15840,15860,15840,52
20240115,113000,16475114020,15860,15810,15860,15810,2685
20240115,112900,16432563810,15780,15780,15810,15770,932
20240115,112800,16417852490,15780,15770,15780,15770,638
20240115,112700,16407791130,15780,15780,15780,15770,244
20240115,112600,16403941050,15770,15790,15790,15770,1314
20240115,112500,16383208650,15790,15790,15790,15780,968
20240115,112400,16367932810,15790,15790,15800,15780,529
20240115,112300,16359579510,15790,15790,15790,15780,138
20240115,112200,16357400830,15780,15780,15790,15770,319
20240115,112100,16352365940,15780,15770,15780,15750,1284
20240115,112000,16332127160,15760,15760,15760,15750,115
20240115,111900,16330314900,15760,15750,15760,15750,87
20240115,111800,16328944590,15750,15760,15760,15750,1853
20240115,111700,16299750320,15760,15780,15780,15750,1363
20240115,111600,16278274070,15780,15750,15780,15750,1000
20240115,111500,16262515120,15760,15760,15770,15750,2034
20240115,111400,16230461060,15760,15770,15780,15760,1534
20240115,111300,16206266100,15780,15800,15800,15770,2905
20240115,111200,16160403010,15800,15800,15810,15800,175
20240115,111100,16157636850,15810,15840,15840,15810,2251
20240115,111000,16122017980,15840,15850,15850,15840,1338
20240115,110900,16100814020,15840,15830,15850,15820,1472
20240115,110800,16077499040,15830,15830,15830,15820,279
20240115,110700,16073083070,15830,15860,15860,15820,4788
20240115,110600,15997260470,15860,15860,15860,15840,735
20240115,110500,15985612080,15860,15860,15860,15840,289
20240115,110400,15981030960,15860,15870,15870,15840,953
20240115,110300,15965921110,15870,15870,15880,15870,640
20240115,110200,15955763250,15870,15870,15890,15870,3782
20240115,110100,15895690890,15870,15830,15880,15830,4022
20240115,110000,15831919210,15830,15790,15830,15790,4043
20240115,105900,15768016120,15790,15790,15800,15790,325
20240115,105800,15762883530,15790,15790,15800,15780,1183
20240115,105700,15744203970,15790,15790,15790,15780,666
20240115,105600,15733688000,15790,15810,15810,15790,507
20240115,105500,15725680110,15810,15790,15810,15780,1020
20240115,105400,15709567260,15780,15780,15800,15770,4677
20240115,105300,15635727380,15780,15800,15800,15780,1386
20240115,105200,15613847960,15790,15810,15810,15790,3871
20240115,105100,15552713320,15800,15830,15830,15800,1672
20240115,105000,15526279410,15820,15830,15830,15800,2274
20240115,104900,15490307520,15830,15810,15830,15810,490
20240115,104800,15482553450,15830,15820,15830,15800,2464
20240115,104700,15443600510,15810,15800,15810,15800,1910
20240115,104600,15413415280,15800,15800,15810,15800,2383
20240115,104500,15375754400,15800,15840,15840,15800,5204
20240115,104400,15293450710,15840,15820,15840,15810,12005
20240115,104300,15103419190,15820,15920,15930,15820,15320
20240115,104200,14860661060,15930,15920,15940,15910,3472
20240115,104100,14805359480,15920,15920,15920,15900,2267
20240115,104000,14769283050,15910,15890,15920,15890,1940
20240115,103900,14738411580,15890,15850,15890,15850,6653
20240115,103800,14632895970,15850,15900,15900,15850,5876
20240115,103700,14539612000,15900,15900,15910,15900,829
20240115,103600,14526429800,15890,15900,15910,15890,4474
20240115,103500,14455318960,15910,15910,15910,15900,776
20240115,103400,14442980250,15900,15880,15910,15870,4134
20240115,103300,14377325580,15890,15900,15900,15870,4979
20240115,103200,14298222550,15900,15910,15920,15900,3414
20240115,103100,14243925260,15910,15940,15940,15900,3419
20240115,103000,14189529890,15940,15920,15940,15900,12887
20240115,102900,13984427020,15930,15950,15960,15930,4892
20240115,102800,13906455160,15950,15950,15960,15940,7972
20240115,102700,13779333040,15950,15990,15990,15950,7791
20240115,102600,13654925630,15990,16000,16010,15980,4407
20240115,102500,13584453020,16000,16080,16080,15990,15680
20240115,102400,13333260830,16070,16090,16090,16070,2691
20240115,102300,13289996090,16090,16100,16110,16090,1814
20240115,102200,13260794610,16110,16130,16130,16110,1696
20240115,102100,13233460550,16120,16130,16130,16110,565
20240115,102000,13224351780,16130,16100,16130,16090,2650
20240115,101900,13181653420,16100,16100,16110,16090,1613
20240115,101800,13155688490,16100,16160,16160,16100,2148
20240115,101700,13121064380,16160,16080,16170,16080,5182
20240115,101600,13037508960,16070,16110,16110,16070,4612
20240115,101500,12963280690,16100,16110,16120,16100,2949
20240115,101400,12915764360,16110,16130,16130,16100,2177
20240115,101300,12880684170,16130,16110,16160,16110,3647
20240115,101200,12821815410,16110,16050,16110,16040,3708
20240115,101100,12762259110,16050,16080,16080,16050,4443
20240115,101000,12690908490,16080,16090,16090,16080,2112
20240115,100900,12656946020,16080,16070,16110,16070,2332
20240115,100800,12619437950,16080,16110,16110,16070,9325
20240115,100700,12469433530,16110,16110,16130,16110,6930
20240115,100600,12357766900,16110,16180,16180,16110,14153
20240115,100500,12129164870,16180,16260,16270,16180,8011
20240115,100400,11999301360,16270,16270,16280,16250,6060
20240115,100300,11900706810,16280,16230,16280,16220,7947
20240115,100200,11771516290,16220,16190,16220,16180,6992
20240115,100100,11658316130,16190,16200,16200,16180,5136
20240115,100000,11575187460,16190,16210,16220,16190,6494
20240115,095900,11469981850,16210,16190,16220,16190,2043
20240115,095800,11436874590,16190,16200,16200,16180,7946
20240115,095700,11308239330,16200,16250,16250,16190,5184
20240115,095600,11224152430,16230,16270,16270,16230,5980
20240115,095500,11126986260,16270,16200,16280,16190,9553
20240115,095400,10971902180,16200,16250,16250,16190,23634
20240115,095300,10588538700,16240,16280,16290,16210,15407
20240115,095200,10338242780,16280,16280,16290,16250,18223
20240115,095100,10041666550,16270,16220,16280,16210,35367
20240115,095000,9466594670,16220,16180,16220,16170,26328
20240115,094900,9040270700,16180,16150,16190,16140,13668
20240115,094800,8819293130,16140,16140,16150,16140,3093
20240115,094700,8769345180,16140,16110,16150,16110,6033
20240115,094600,8671974440,16140,16100,16140,16090,8985
20240115,094500,8527270610,16100,16080,16100,16080,2747
20240115,094400,8483082380,16080,16120,16120,16080,2360
20240115,094300,8445105430,16120,16040,16140,16030,14541
20240115,094200,8211239300,16050,16050,16060,16030,2157
20240115,094100,8176633600,16050,16070,16070,16050,1459
20240115,094000,8153203360,16070,16090,16090,16050,5763
20240115,093900,8060606770,16090,16060,16090,16060,8054
20240115,093800,7931104110,16060,16060,16070,16050,6061
20240115,093700,7833783870,16060,16060,16070,16050,3463
20240115,093600,7778170310,16050,16010,16060,16010,8087
20240115,093500,7648536850,16010,15990,16020,15980,7933
20240115,093400,7521596660,15980,15960,16000,15960,4152
20240115,093300,7455263730,15960,15990,16020,15960,6668
20240115,093200,7348634030,15990,15990,16020,15990,3156
20240115,093100,7298144160,15990,16000,16050,15990,6416
20240115,093000,7195298620,15990,16000,16020,15970,8865
20240115,092900,7053491050,16000,16020,16030,15950,8591
20240115,092800,6916048920,16020,16060,16090,16020,11120
20240115,092700,6737446040,16060,16030,16130,16030,17283
20240115,092600,6459248040,16030,16020,16050,16010,10066
20240115,092500,6297838320,16020,16060,16060,16000,5881
20240115,092400,6203575430,16040,16000,16090,15940,19318
20240115,092300,5894448440,16000,16010,16030,15920,13431
20240115,092200,5679733440,16010,16080,16140,16000,29224
20240115,092100,5209920920,16060,15950,16190,15930,87398
20240115,092000,3804266900,15930,15920,15940,15880,18588
20240115,091900,3508363840,15920,15940,15940,15920,14061
20240115,091800,3284343850,15940,15850,15950,15850,22288
20240115,091700,2929948780,15860,15850,15870,15850,10276
20240115,091600,2766983070,15850,15810,15860,15790,12832
20240115,091500,2563815460,15810,15730,15820,15730,8599
20240115,091400,2428049920,15730,15760,15780,15710,4699
20240115,091300,2354021610,15730,15820,15820,15730,11291
20240115,091200,2175720400,15810,15770,15840,15770,14433
20240115,091100,1947633220,15770,15700,15790,15690,19626
20240115,091000,1638406730,15690,15710,15710,15690,3694
20240115,090900,1580410550,15710,15730,15750,15710,9858
20240115,090800,1425354470,15730,15710,15730,15690,7200
20240115,090700,1312225820,15710,15660,15740,15660,18834
20240115,090600,1016505380,15660,15600,15670,15590,11841
20240115,090500,831466390,15600,15570,15640,15550,16931
20240115,090400,567125870,15580,15440,15580,15440,4241
20240115,090300,501416670,15430,15480,15490,15380,7203
20240115,090200,390305290,15480,15420,15480,15420,2829
20240115,090100,346606410,15420,15430,15480,15400,7702
20240115,090000,227702850,15430,15530,15580,15410,14400