stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,194600,20312960650,26850,26850,26850,26850,16263
20240112,194500,20312960650,26850,26850,26850,26850,0
20240112,194400,20312960650,26850,26850,26850,26850,0
20240112,194300,20312960650,26850,26850,26850,26850,0
20240112,194200,20312960650,26850,26850,26850,26850,0
20240112,194100,20312960650,26850,26850,26850,26850,0
20240112,194000,20312960650,26850,26850,26850,26850,0
20240112,193900,20312960650,26850,26850,26850,26850,0
20240112,193800,20312960650,26850,26850,26850,26850,0
20240112,193700,20312960650,26850,26850,26850,26850,0
20240112,193600,20312960650,26850,26850,26850,26850,0
20240112,193500,20312960650,26850,26850,26850,26850,0
20240112,193400,20312960650,26850,26850,26850,26850,0
20240112,193300,20312960650,26850,26850,26850,26850,0
20240112,193200,20312960650,26850,26850,26850,26850,0
20240112,193100,20312960650,26850,26850,26850,26850,0
20240112,193000,20312960650,26850,26850,26850,26850,0
20240112,192900,20312960650,26850,26850,26850,26850,0
20240112,192800,20312960650,26850,26850,26850,26850,0
20240112,192700,20312960650,26850,26850,26850,26850,0
20240112,192600,20312960650,26850,26850,26850,26850,0
20240112,192500,20312960650,26850,26850,26850,26850,0
20240112,192400,20312960650,26850,26850,26850,26850,0
20240112,192300,20312960650,26850,26850,26850,26850,0
20240112,192200,20312960650,26850,26850,26850,26850,0
20240112,192100,20312960650,26850,26850,26850,26850,0
20240112,192000,20312960650,26850,26850,26850,26850,0
20240112,191900,20312960650,26850,26850,26850,26850,0
20240112,191800,20312960650,26850,26850,26850,26850,0
20240112,191700,20312960650,26850,26850,26850,26850,0
20240112,191600,20312960650,26850,26850,26850,26850,16263
20240112,191500,20312960650,26850,26850,26850,26850,0
20240112,191400,20312960650,26850,26850,26850,26850,0
20240112,191300,20312960650,26850,26850,26850,26850,0
20240112,191200,20312960650,26850,26850,26850,26850,0
20240112,191100,20312960650,26850,26850,26850,26850,0
20240112,191000,20312960650,26850,26850,26850,26850,0
20240112,190900,20312960650,26850,26850,26850,26850,0
20240112,190800,20312960650,26850,26850,26850,26850,0
20240112,190700,20312960650,26850,26850,26850,26850,0
20240112,190600,20312960650,26850,26850,26850,26850,0
20240112,190500,20312960650,26850,26850,26850,26850,0
20240112,190400,20312960650,26850,26850,26850,26850,0
20240112,190300,20312960650,26850,26850,26850,26850,0
20240112,190200,20312960650,26850,26850,26850,26850,0
20240112,190100,20312960650,26850,26850,26850,26850,0
20240112,190000,20312960650,26850,26850,26850,26850,0
20240112,185900,20312960650,26850,26850,26850,26850,0
20240112,185800,20312960650,26850,26850,26850,26850,0
20240112,185700,20312960650,26850,26850,26850,26850,0
20240112,185600,20312960650,26850,26850,26850,26850,0
20240112,185500,20312960650,26850,26850,26850,26850,0
20240112,185400,20312960650,26850,26850,26850,26850,0
20240112,185300,20312960650,26850,26850,26850,26850,0
20240112,185200,20312960650,26850,26850,26850,26850,0
20240112,185100,20312960650,26850,26850,26850,26850,0
20240112,185000,20312960650,26850,26850,26850,26850,0
20240112,184900,20312960650,26850,26850,26850,26850,0
20240112,184800,20312960650,26850,26850,26850,26850,0
20240112,184700,20312960650,26850,26850,26850,26850,0
20240112,184600,20312960650,26850,26850,26850,26850,16263
20240112,184500,20312960650,26850,26850,26850,26850,0
20240112,184400,20312960650,26850,26850,26850,26850,0
20240112,184300,20312960650,26850,26850,26850,26850,0
20240112,184200,20312960650,26850,26850,26850,26850,0
20240112,184100,20312960650,26850,26850,26850,26850,0
20240112,184000,20312960650,26850,26850,26850,26850,0
20240112,183900,20312960650,26850,26850,26850,26850,0
20240112,183800,20312960650,26850,26850,26850,26850,0
20240112,183700,20312960650,26850,26850,26850,26850,0
20240112,183600,20312960650,26850,26850,26850,26850,0
20240112,183500,20312960650,26850,26850,26850,26850,0
20240112,183400,20312960650,26850,26850,26850,26850,0
20240112,183300,20312960650,26850,26850,26850,26850,0
20240112,183200,20312960650,26850,26850,26850,26850,0
20240112,183100,20312960650,26850,26850,26850,26850,0
20240112,183000,20312960650,26850,26850,26850,26850,0
20240112,182900,20312960650,26850,26850,26850,26850,0
20240112,182800,20312960650,26850,26850,26850,26850,0
20240112,182700,20312960650,26850,26850,26850,26850,0
20240112,182600,20312960650,26850,26850,26850,26850,0
20240112,182500,20312960650,26850,26850,26850,26850,0
20240112,182400,20312960650,26850,26850,26850,26850,0
20240112,182300,20312960650,26850,26850,26850,26850,0
20240112,182200,20312960650,26850,26850,26850,26850,0
20240112,182100,20312960650,26850,26850,26850,26850,0
20240112,182000,20312960650,26850,26850,26850,26850,0
20240112,181900,20312960650,26850,26850,26850,26850,0
20240112,181800,20312960650,26850,26850,26850,26850,0
20240112,181700,20312960650,26850,26850,26850,26850,0
20240112,181600,20312960650,26850,26850,26850,26850,16263
20240112,181500,20312960650,26850,26850,26850,26850,0
20240112,181400,20312960650,26850,26850,26850,26850,0
20240112,181300,20312960650,26850,26850,26850,26850,0
20240112,181200,20312960650,26850,26850,26850,26850,0
20240112,181100,20312960650,26850,26850,26850,26850,0
20240112,181000,20312960650,26850,26850,26850,26850,0
20240112,180900,20312960650,26850,26850,26850,26850,0
20240112,180800,20312960650,26850,26850,26850,26850,0
20240112,180700,20312960650,26850,26850,26850,26850,0
20240112,180600,20312960650,26850,26850,26850,26850,0
20240112,180500,20312960650,26850,26850,26850,26850,0
20240112,180400,20312960650,26850,26850,26850,26850,0
20240112,180300,20312960650,26850,26850,26850,26850,0
20240112,180200,20312960650,26850,26850,26850,26850,0
20240112,180100,20312960650,26850,26850,26850,26850,0
20240112,180000,20312960650,26850,26850,26850,26850,0
20240112,175900,20312960650,26850,26850,26850,26850,0
20240112,175800,20312960650,26850,26850,26850,26850,0
20240112,175700,20312960650,26850,26850,26850,26850,0
20240112,175600,20312960650,26850,26850,26850,26850,0
20240112,175500,20312960650,26850,26850,26850,26850,0
20240112,175400,20312960650,26850,26850,26850,26850,0
20240112,175300,20312960650,26850,26850,26850,26850,0
20240112,175200,20312960650,26850,26850,26850,26850,0
20240112,175100,20312960650,26850,26850,26850,26850,0
20240112,175000,20312960650,26850,26850,26850,26850,0
20240112,174900,20312960650,26850,26850,26850,26850,0
20240112,174800,20312960650,26850,26850,26850,26850,0
20240112,174700,20312960650,26850,26850,26850,26850,0
20240112,174600,20312960650,26850,26850,26850,26850,16263
20240112,174500,20312960650,26850,26850,26850,26850,0
20240112,174400,20312960650,26850,26850,26850,26850,0
20240112,174300,20312960650,26850,26850,26850,26850,0
20240112,174200,20312960650,26850,26850,26850,26850,0
20240112,174100,20312960650,26850,26850,26850,26850,0
20240112,174000,20312960650,26850,26850,26850,26850,0
20240112,173900,20312960650,26850,26850,26850,26850,0
20240112,173800,20312960650,26850,26850,26850,26850,0
20240112,173700,20312960650,26850,26850,26850,26850,0
20240112,173600,20312960650,26850,26850,26850,26850,0
20240112,173500,20312960650,26850,26850,26850,26850,0
20240112,173400,20312960650,26850,26850,26850,26850,0
20240112,173300,20312960650,26850,26850,26850,26850,0
20240112,173200,20312960650,26850,26850,26850,26850,0
20240112,173100,20312960650,26850,26850,26850,26850,0
20240112,173000,20312960650,26850,26850,26850,26850,0
20240112,172900,20312960650,26850,26850,26850,26850,0
20240112,172800,20312960650,26850,26850,26850,26850,0
20240112,172700,20312960650,26850,26850,26850,26850,0
20240112,172600,20312960650,26850,26850,26850,26850,0
20240112,172500,20312960650,26850,26850,26850,26850,0
20240112,172400,20312960650,26850,26850,26850,26850,0
20240112,172300,20312960650,26850,26850,26850,26850,0
20240112,172200,20312960650,26850,26850,26850,26850,0
20240112,172100,20312960650,26850,26850,26850,26850,0
20240112,172000,20312960650,26850,26850,26850,26850,0
20240112,171900,20312960650,26850,26850,26850,26850,0
20240112,171800,20312960650,26850,26850,26850,26850,0
20240112,171700,20312960650,26850,26850,26850,26850,0
20240112,171600,20312960650,26850,26850,26850,26850,16263
20240112,171500,20312960650,26850,26850,26850,26850,0
20240112,171400,20312960650,26850,26850,26850,26850,0
20240112,171300,20312960650,26850,26850,26850,26850,0
20240112,171200,20312960650,26850,26850,26850,26850,0
20240112,171100,20312960650,26850,26850,26850,26850,0
20240112,171000,20312960650,26850,26850,26850,26850,0
20240112,170900,20312960650,26850,26850,26850,26850,0
20240112,170800,20312960650,26850,26850,26850,26850,0
20240112,170700,20312960650,26850,26850,26850,26850,0
20240112,170600,20312960650,26850,26850,26850,26850,0
20240112,170500,20312960650,26850,26850,26850,26850,0
20240112,170400,20312960650,26850,26850,26850,26850,0
20240112,170300,20312960650,26850,26850,26850,26850,0
20240112,170200,20312960650,26850,26850,26850,26850,0
20240112,170100,20312960650,26850,26850,26850,26850,0
20240112,170000,20312960650,26850,26850,26850,26850,0
20240112,165900,20312960650,26850,26850,26850,26850,0
20240112,165800,20312960650,26850,26850,26850,26850,0
20240112,165700,20312960650,26850,26850,26850,26850,0
20240112,165600,20312960650,26850,26850,26850,26850,0
20240112,165500,20312960650,26850,26850,26850,26850,0
20240112,165400,20312960650,26850,26850,26850,26850,0
20240112,165300,20312960650,26850,26850,26850,26850,0
20240112,165200,20312960650,26850,26850,26850,26850,0
20240112,165100,20312960650,26850,26850,26850,26850,0
20240112,165000,20312960650,26850,26850,26850,26850,0
20240112,164900,20312960650,26850,26850,26850,26850,0
20240112,164800,20312960650,26850,26850,26850,26850,0
20240112,164700,20312960650,26850,26850,26850,26850,0
20240112,164600,20312960650,26850,26850,26850,26850,16263
20240112,164500,20312960650,26850,26850,26850,26850,0
20240112,164400,20312960650,26850,26850,26850,26850,0
20240112,164300,20312960650,26850,26850,26850,26850,0
20240112,164200,20312960650,26850,26850,26850,26850,0
20240112,164100,20312960650,26850,26850,26850,26850,0
20240112,164000,20312960650,26850,26850,26850,26850,0
20240112,163900,20312960650,26850,26850,26850,26850,0
20240112,163800,20312960650,26850,26850,26850,26850,0
20240112,163700,20312960650,26850,26850,26850,26850,0
20240112,163600,20312960650,26850,26850,26850,26850,0
20240112,163500,20312960650,26850,26850,26850,26850,0
20240112,163400,20312960650,26850,26850,26850,26850,0
20240112,163300,20312960650,26850,26850,26850,26850,0
20240112,163200,20312960650,26850,26850,26850,26850,0
20240112,163100,20312960650,26850,26850,26850,26850,0
20240112,163000,20312960650,26850,26850,26850,26850,0
20240112,162900,20312960650,26850,26850,26850,26850,0
20240112,162800,20312960650,26850,26850,26850,26850,0
20240112,162700,20312960650,26850,26850,26850,26850,0
20240112,162600,20312960650,26850,26850,26850,26850,0
20240112,162500,20312960650,26850,26850,26850,26850,0
20240112,162400,20312960650,26850,26850,26850,26850,0
20240112,162300,20312960650,26850,26850,26850,26850,0
20240112,162200,20312960650,26850,26850,26850,26850,0
20240112,162100,20312960650,26850,26850,26850,26850,0
20240112,162000,20312960650,26850,26850,26850,26850,0
20240112,161900,20312960650,26850,26850,26850,26850,0
20240112,161800,20312960650,26850,26850,26850,26850,0
20240112,161700,20312960650,26850,26850,26850,26850,0
20240112,161600,20312960650,26850,26850,26850,26850,16263
20240112,161500,20312960650,26850,26850,26850,26850,0
20240112,161400,20312960650,26850,26850,26850,26850,0
20240112,161300,20312960650,26850,26850,26850,26850,0
20240112,161200,20312960650,26850,26850,26850,26850,0
20240112,161100,20312960650,26850,26850,26850,26850,0
20240112,161000,20312960650,26850,26850,26850,26850,0
20240112,160900,20312960650,26850,26850,26850,26850,0
20240112,160800,20312960650,26850,26850,26850,26850,0
20240112,160700,20312960650,26850,26850,26850,26850,0
20240112,160600,20312960650,26850,26850,26850,26850,0
20240112,160500,20312960650,26850,26850,26850,26850,0
20240112,160400,20312960650,26850,26850,26850,26850,0
20240112,160300,20312960650,26850,26850,26850,26850,0
20240112,160200,20312960650,26850,26850,26850,26850,0
20240112,160100,20312960650,26850,26850,26850,26850,0
20240112,160000,20312960650,26850,26850,26850,26850,0
20240112,155900,20312960650,26850,26850,26850,26850,0
20240112,155800,20312960650,26850,26850,26850,26850,0
20240112,155700,20312960650,26850,26850,26850,26850,0
20240112,155600,20312960650,26850,26850,26850,26850,0
20240112,155500,20312960650,26850,26850,26850,26850,0
20240112,155400,20312960650,26850,26850,26850,26850,0
20240112,155300,20312960650,26850,26850,26850,26850,0
20240112,155200,20312960650,26850,26850,26850,26850,0
20240112,155100,20312960650,26850,26850,26850,26850,0
20240112,155000,20312960650,26850,26850,26850,26850,0
20240112,154900,20312960650,26850,26850,26850,26850,0
20240112,154800,20312960650,26850,26850,26850,26850,0
20240112,154700,20312960650,26850,26850,26850,26850,0
20240112,154600,20312960650,26850,26850,26850,26850,16263
20240112,154500,20312960650,26850,26850,26850,26850,0
20240112,154400,20312960650,26850,26850,26850,26850,0
20240112,154300,20312960650,26850,26850,26850,26850,0
20240112,154200,20312960650,26850,26850,26850,26850,0
20240112,154100,20312960650,26850,26850,26850,26850,0
20240112,154000,20312960650,26850,26850,26850,26850,0
20240112,153900,20312960650,26850,26850,26850,26850,0
20240112,153800,20312960650,26850,26850,26850,26850,0
20240112,153700,20312960650,26850,26850,26850,26850,0
20240112,153600,20312960650,26850,26850,26850,26850,0
20240112,153500,20312960650,26850,26850,26850,26850,0
20240112,153400,20312960650,26850,26850,26850,26850,0
20240112,153300,20312960650,26850,26850,26850,26850,0
20240112,153200,20312960650,26850,26850,26850,26850,0
20240112,153100,20312960650,26850,26850,26850,26850,0
20240112,153000,20312960650,26850,26850,26850,26850,16263
20240112,152900,19876299100,26900,26900,26900,26900,0
20240112,152800,19876299100,26900,26900,26900,26900,0
20240112,152700,19876299100,26900,26900,26900,26900,0
20240112,152600,19876299100,26900,26900,26900,26900,0
20240112,152500,19876299100,26900,26900,26900,26900,0
20240112,152400,19876299100,26900,26900,26900,26900,0
20240112,152300,19876299100,26900,26900,26900,26900,0
20240112,152200,19876299100,26900,26900,26900,26900,0
20240112,152100,19876299100,26900,26900,26900,26900,0
20240112,152000,19876299100,26900,26900,26900,26900,0
20240112,151900,19876299100,26900,26900,26900,26850,775
20240112,151800,19855461400,26900,26900,26900,26850,1362
20240112,151700,19818827800,26900,26850,26900,26850,9072
20240112,151600,19574810700,26850,26850,26900,26800,1019
20240112,151500,19547460650,26850,26850,26900,26850,1639
20240112,151400,19503443000,26900,26900,26900,26850,5344
20240112,151300,19359949600,26850,26900,26900,26850,1068
20240112,151200,19331234800,26900,26900,26950,26850,5710
20240112,151100,19177623700,26900,26950,26950,26900,991
20240112,151000,19150958750,26900,26900,26950,26850,684
20240112,150900,19132553900,26900,26850,26900,26800,1887
20240112,150800,19081845350,26900,26850,26900,26850,1367
20240112,150700,19045123100,26850,26850,26950,26850,4655
20240112,150600,18919954300,26900,26900,26900,26850,685
20240112,150500,18901551150,26850,26900,26900,26850,3326
20240112,150400,18812115150,26850,26900,26900,26850,597
20240112,150300,18796079600,26900,26900,26900,26850,1701
20240112,150200,18750399250,26850,26900,26900,26850,1023
20240112,150100,18722924400,26850,26850,26900,26850,539
20240112,150000,18708441950,26850,26850,26900,26800,1809
20240112,145900,18659869050,26800,26800,26850,26800,1288
20240112,145800,18625331300,26850,26800,26850,26800,2246
20240112,145700,18565070750,26800,26750,26850,26750,1817
20240112,145600,18516382150,26750,26800,26800,26700,4694
20240112,145500,18390952200,26750,26750,26800,26700,3613
20240112,145400,18294292950,26800,26750,26850,26750,1518
20240112,145300,18253640650,26800,26750,26850,26750,1244
20240112,145200,18220279450,26750,26800,26800,26700,9963
20240112,145100,17953499850,26700,26800,26800,26700,5343
20240112,145000,17810629700,26800,26800,26800,26750,934
20240112,144900,17785636800,26800,26750,26800,26750,1158
20240112,144800,17754654950,26800,26750,26800,26750,2746
20240112,144700,17681135450,26750,26800,26800,26750,1368
20240112,144600,17644539250,26750,26800,26800,26750,1256
20240112,144500,17610938100,26750,26750,26800,26750,3552
20240112,144400,17515914650,26800,26750,26800,26750,634
20240112,144300,17498949450,26750,26750,26800,26750,939
20240112,144200,17473822000,26750,26750,26800,26750,896
20240112,144100,17449845150,26750,26800,26800,26750,1523
20240112,144000,17409066550,26800,26750,26850,26750,895
20240112,143900,17385078000,26750,26800,26800,26750,1248
20240112,143800,17351662600,26750,26750,26850,26750,1243
20240112,143700,17318395800,26800,26800,26850,26750,3929
20240112,143600,17213098850,26850,26850,26850,26800,783
20240112,143500,17192085150,26850,26800,26850,26800,1019
20240112,143400,17164757250,26800,26800,26850,26750,1150
20240112,143300,17133938800,26800,26750,26850,26750,542
20240112,143200,17119422200,26800,26800,26850,26750,1380
20240112,143100,17082444600,26800,26800,26800,26750,1486
20240112,143000,17042653500,26800,26750,26800,26750,1829
20240112,142900,16993676050,26800,26800,26850,26750,10485
20240112,142800,16712650200,26800,26850,26850,26800,937
20240112,142700,16687532950,26800,26800,26800,26750,893
20240112,142600,16663604150,26800,26800,26850,26750,1223
20240112,142500,16630831200,26800,26800,26850,26750,1064
20240112,142400,16602316150,26800,26800,26850,26750,2594
20240112,142300,16532761000,26800,26750,26850,26750,1862
20240112,142200,16482885000,26850,26750,26850,26750,677
20240112,142100,16464767800,26750,26750,26800,26750,1105
20240112,142000,16435190650,26750,26750,26800,26750,385
20240112,141900,16424883000,26750,26750,26800,26750,1191
20240112,141800,16393013750,26800,26800,26800,26750,1252
20240112,141700,16359474500,26800,26750,26800,26750,1701
20240112,141600,16313964050,26750,26800,26800,26750,158
20240112,141500,16309737000,26750,26800,26800,26750,5948
20240112,141400,16150625050,26750,26800,26800,26750,1313
20240112,141300,16115455750,26800,26850,26850,26750,928
20240112,141200,16090605350,26850,26800,26850,26700,2311
20240112,141100,16028709000,26750,26750,26750,26700,3811
20240112,141000,15926772000,26750,26750,26800,26750,2176
20240112,140900,15868563900,26750,26750,26800,26750,1150
20240112,140800,15837801350,26800,26750,26800,26750,2174
20240112,140700,15779646400,26750,26800,26800,26750,743
20240112,140600,15759744900,26800,26750,26800,26750,2521
20240112,140500,15692302800,26750,26800,26800,26750,651
20240112,140400,15674880600,26750,26750,26800,26750,3175
20240112,140300,15589945150,26750,26800,26800,26750,469
20240112,140200,15577387250,26800,26750,26800,26750,863
20240112,140100,15554298800,26800,26800,26850,26750,1600
20240112,140000,15511408550,26800,26850,26850,26800,1423
20240112,135900,15473270800,26800,26800,26850,26800,1152
20240112,135800,15442397100,26800,26850,26850,26800,1129
20240112,135700,15412116600,26800,26850,26850,26800,773
20240112,135600,15391394500,26850,26800,26850,26800,583
20240112,135500,15375766650,26850,26850,26850,26800,712
20240112,135400,15356681900,26800,26800,26800,26800,202
20240112,135300,15351268300,26850,26850,26850,26800,1657
20240112,135200,15306805150,26850,26850,26850,26800,899
20240112,135100,15282672850,26900,26850,26900,26800,859
20240112,135000,15259619000,26850,26900,26900,26850,411
20240112,134900,15248581000,26850,26800,26900,26800,1844
20240112,134800,15199079500,26800,26800,26800,26750,293
20240112,134700,15191231550,26800,26800,26850,26800,1048
20240112,134600,15163142650,26800,26750,26800,26750,924
20240112,134500,15138417650,26750,26700,26800,26700,932
20240112,134400,15113506300,26750,26700,26750,26700,1661
20240112,134300,15069106800,26700,26750,26750,26700,1206
20240112,134200,15036871800,26750,26750,26750,26700,1044
20240112,134100,15008957050,26750,26750,26750,26700,628
20240112,134000,14992164000,26750,26750,26800,26700,1697
20240112,133900,14946759650,26700,26750,26750,26700,1028
20240112,133800,14919277300,26750,26750,26750,26700,1980
20240112,133700,14866353850,26700,26750,26800,26700,4141
20240112,133600,14755643350,26750,26750,26800,26700,7361
20240112,133500,14558772000,26750,26800,26800,26750,1075
20240112,133400,14530010200,26750,26750,26800,26750,902
20240112,133300,14505872350,26750,26750,26800,26750,2011
20240112,133200,14452040550,26750,26800,26800,26750,1278
20240112,133100,14417814700,26750,26750,26800,26700,1951
20240112,133000,14365650950,26750,26700,26750,26700,1363
20240112,132900,14329216200,26750,26750,26750,26700,1492
20240112,132800,14289339050,26700,26700,26750,26700,1782
20240112,132700,14241755450,26750,26750,26750,26700,1498
20240112,132600,14201738650,26750,26700,26750,26700,1710
20240112,132500,14156028350,26700,26700,26750,26700,3431
20240112,132400,14064333900,26700,26800,26800,26700,2669
20240112,132300,13993001500,26750,26800,26800,26750,2551
20240112,132200,13924759650,26800,26800,26800,26700,11859
20240112,132100,13607481350,26750,26800,26850,26750,7482
20240112,132000,13406943400,26850,26850,26850,26800,9474
20240112,131900,13153011050,26850,26900,26900,26800,2045
20240112,131800,13098106000,26900,26900,26900,26850,15759
20240112,131700,12674953150,26850,26900,26900,26850,2709
20240112,131600,12602122950,26900,26900,26900,26900,1896
20240112,131500,12551120550,26900,26900,26950,26850,10502
20240112,131400,12268616300,26900,26900,26950,26900,7339
20240112,131300,12071194500,26950,26900,26950,26900,1612
20240112,131200,12027822400,26950,26950,26950,26900,1277
20240112,131100,11993432400,26950,26950,26950,26900,2714
20240112,131000,11920350700,26950,26900,26950,26900,2021
20240112,130900,11865963650,26900,26900,26950,26900,1428
20240112,130800,11827530650,26900,26950,27000,26900,6652
20240112,130700,11648309250,27000,26950,27000,26950,754
20240112,130600,11627988800,26950,26950,27000,26950,902
20240112,130500,11603677200,26950,26950,27000,26950,986
20240112,130400,11577088800,26950,27050,27050,26950,11870
20240112,130300,11256629750,27000,27050,27050,27000,856
20240112,130200,11233514650,27000,27000,27050,27000,1276
20240112,130100,11199043750,27050,27050,27050,27000,746
20240112,130000,11178895250,27050,27050,27050,27000,1271
20240112,125900,11144557600,27000,27050,27050,27000,952
20240112,125800,11118852400,27050,27000,27050,27000,853
20240112,125700,11095813850,27050,27050,27050,27000,1174
20240112,125600,11064106150,27000,27000,27050,27000,582
20240112,125500,11048388500,27050,27050,27050,27000,621
20240112,125400,11031615350,27000,27050,27050,27000,936
20240112,125300,11006342000,27050,27000,27050,27000,1810
20240112,125200,10957461550,27000,27050,27050,27000,1098
20240112,125100,10927812600,27050,27000,27050,27000,3562
20240112,125000,10831624150,27000,27000,27050,27000,1900
20240112,124900,10780320200,27000,27050,27050,27000,938
20240112,124800,10754990850,27000,27000,27050,27000,984
20240112,124700,10728418300,27050,27050,27050,27000,1207
20240112,124600,10695810050,27050,27050,27050,27000,758
20240112,124500,10675334600,27000,27050,27050,27000,517
20240112,124400,10661365900,27050,27050,27050,27000,817
20240112,124300,10639303100,27050,27050,27100,27000,4113
20240112,124200,10528048900,27050,27050,27050,27050,806
20240112,124100,10506246600,27050,27050,27100,27050,847
20240112,124000,10483335000,27050,27050,27100,27050,5638
20240112,123900,10330826600,27100,27100,27100,27050,570
20240112,123800,10315398500,27100,27050,27100,27050,1359
20240112,123700,10278629000,27050,27100,27100,27050,744
20240112,123600,10258491750,27100,27100,27100,27050,385
20240112,123500,10248074900,27100,27100,27100,27050,2202
20240112,123400,10188470900,27050,27100,27100,27050,6191
20240112,123300,10020734000,27100,27100,27150,27100,887
20240112,123200,9996696000,27100,27150,27150,27100,1288
20240112,123100,9961789400,27100,27100,27150,27100,613
20240112,123000,9945174550,27100,27100,27150,27100,398
20240112,122900,9934387150,27100,27100,27150,27100,3948
20240112,122800,9827343550,27150,27150,27150,27100,1367
20240112,122700,9790255350,27100,27150,27150,27100,966
20240112,122600,9764076550,27100,27100,27150,27100,474
20240112,122500,9751227550,27100,27100,27150,27100,699
20240112,122400,9732274400,27150,27100,27150,27100,410
20240112,122300,9721160800,27100,27100,27150,27100,724
20240112,122200,9701537850,27150,27100,27150,27100,646
20240112,122100,9684029450,27150,27150,27150,27100,706
20240112,122000,9664888700,27150,27150,27150,27100,483
20240112,121900,9651796350,27100,27100,27150,27100,425
20240112,121800,9640278800,27100,27150,27150,27100,374
20240112,121700,9630132050,27150,27150,27150,27100,455
20240112,121600,9617782500,27150,27150,27200,27150,441
20240112,121500,9605809250,27150,27100,27150,27100,729
20240112,121400,9586016950,27100,27150,27150,27100,578
20240112,121300,9570344400,27150,27150,27200,27100,134
20240112,121200,9566707100,27150,27150,27150,27100,1142
20240112,121100,9535719650,27150,27150,27150,27100,435
20240112,121000,9523921850,27200,27100,27200,27100,573
20240112,120900,9508367150,27100,27150,27150,27100,1164
20240112,120800,9476765050,27150,27150,27150,27100,1383
20240112,120700,9439221800,27150,27150,27150,27150,677
20240112,120600,9420841250,27150,27150,27150,27100,1259
20240112,120500,9386666350,27150,27150,27150,27100,288
20240112,120400,9378851150,27200,27150,27200,27100,676
20240112,120300,9360527300,27150,27200,27200,27100,1860
20240112,120200,9310030650,27150,27150,27200,27150,313
20240112,120100,9301532650,27150,27150,27200,27150,607
20240112,120000,9285052550,27200,27200,27200,27150,254
20240112,115900,9278153200,27100,27100,27200,27100,606
20240112,115800,9261722150,27150,27150,27200,27100,1348
20240112,115700,9225172450,27150,27100,27200,27100,90
20240112,115600,9222729250,27100,27150,27150,27100,1418
20240112,115500,9184232950,27150,27150,27150,27150,881
20240112,115400,9160313800,27150,27200,27200,27150,18
20240112,115300,9159825050,27150,27250,27250,27150,2877
20240112,115200,9081633700,27250,27200,27250,27200,515
20240112,115100,9067625450,27200,27150,27200,27150,2134
20240112,115000,9009585600,27150,27150,27150,27150,1141
20240112,114900,8978607450,27150,27200,27200,27150,593
20240112,114800,8962499400,27150,27150,27200,27150,1246
20240112,114700,8928670150,27200,27150,27200,27150,301
20240112,114600,8920496700,27150,27150,27150,27150,2238
20240112,114500,8859735000,27150,27100,27150,27100,2318
20240112,114400,8796843450,27100,27100,27150,27100,640
20240112,114300,8779499400,27100,27100,27100,27100,508
20240112,114200,8765732600,27100,27100,27150,27100,1000
20240112,114100,8738622100,27100,27150,27150,27100,157
20240112,114000,8734367100,27100,27100,27100,27050,859
20240112,113900,8711112950,27050,27100,27100,27050,4991
20240112,113800,8575876450,27100,27100,27100,27100,363
20240112,113700,8566039150,27100,27150,27150,27100,1740
20240112,113600,8518812000,27150,27150,27150,27100,1458
20240112,113500,8479243150,27100,27100,27150,27100,910
20240112,113400,8454574200,27150,27150,27150,27100,248
20240112,113300,8447847600,27150,27100,27150,27100,735
20240112,113200,8427928750,27100,27100,27100,27100,689
20240112,113100,8409256850,27100,27100,27150,27100,1305
20240112,113000,8373884800,27100,27100,27150,27100,1340
20240112,112900,8337517700,27100,27100,27150,27100,690
20240112,112800,8318816100,27100,27100,27150,27100,2281
20240112,112700,8256900050,27150,27150,27150,27100,413
20240112,112600,8245701650,27100,27100,27150,27100,782
20240112,112500,8224506500,27100,27150,27150,27100,412
20240112,112400,8213322950,27150,27150,27200,27150,1030
20240112,112300,8185357050,27150,27150,27150,27150,1438
20240112,112200,8146315350,27150,27150,27200,27150,142
20240112,112100,8142460000,27100,27150,27150,27100,598
20240112,112000,8126238650,27150,27150,27150,27100,1106
20240112,111900,8096218000,27200,27150,27200,27150,527
20240112,111800,8081906050,27150,27200,27200,27150,1250
20240112,111700,8047950250,27150,27200,27200,27150,466
20240112,111600,8035289600,27200,27200,27200,27150,1047
20240112,111500,8006849750,27200,27200,27200,27150,375
20240112,111400,7996663800,27150,27150,27200,27150,694
20240112,111300,7977821650,27150,27100,27150,27100,3375
20240112,111200,7886217300,27100,27100,27150,27100,1013
20240112,111100,7858763350,27150,27150,27150,27100,479
20240112,111000,7845778100,27150,27150,27150,27100,1493
20240112,110900,7805273950,27150,27200,27200,27150,874
20240112,110800,7781543850,27150,27150,27200,27150,1314
20240112,110700,7745866200,27150,27150,27150,27100,2548
20240112,110600,7676730800,27100,27100,27150,27100,462
20240112,110500,7664208000,27100,27150,27150,27100,1289
20240112,110400,7629246600,27150,27200,27200,27150,6615
20240112,110300,7449645300,27200,27200,27250,27150,1320
20240112,110200,7413740550,27250,27200,27250,27200,1337
20240112,110100,7377371800,27150,27200,27200,27150,475
20240112,110000,7364472100,27150,27200,27200,27150,877
20240112,105900,7340652050,27200,27150,27250,27150,1685
20240112,105800,7294794400,27150,27200,27250,27150,894
20240112,105700,7270478850,27150,27250,27250,27150,2295
20240112,105600,7208074850,27200,27250,27300,27200,1416
20240112,105500,7169523750,27250,27200,27250,27200,1514
20240112,105400,7128290400,27250,27250,27250,27200,1599
20240112,105300,7084747200,27250,27200,27250,27200,1873
20240112,105200,7033723450,27200,27150,27200,27150,1217
20240112,105100,7000623050,27150,27150,27200,27150,136
20240112,105000,6996927050,27200,27150,27250,27150,1397
20240112,104900,6958931100,27150,27150,27150,27150,601
20240112,104800,6942613950,27150,27150,27150,27100,2483
20240112,104700,6875201350,27150,27100,27150,27100,488
20240112,104600,6861957250,27150,27150,27150,27100,323
20240112,104500,6853190800,27150,27150,27150,27100,203
20240112,104400,6847680450,27150,27100,27150,27100,135
20240112,104300,6844020650,27100,27150,27150,27100,228
20240112,104200,6837840900,27150,27100,27150,27100,432
20240112,104100,6826133450,27100,27100,27100,27100,520
20240112,104000,6812041450,27100,27050,27150,27050,627
20240112,103900,6795049700,27050,27050,27100,27050,586
20240112,103800,6779172750,27100,27100,27150,27050,2569
20240112,103700,6709613450,27150,27150,27150,27100,265
20240112,103600,6702429600,27100,27100,27100,27050,482
20240112,103500,6689371150,27100,27100,27150,27100,2028
20240112,103400,6634412100,27100,27150,27150,27100,174
20240112,103300,6629693950,27100,27150,27150,27100,71
20240112,103200,6627768850,27100,27150,27150,27100,318
20240112,103100,6619150500,27100,27100,27150,27100,223
20240112,103000,6613103550,27150,27100,27150,27100,433
20240112,102900,6601367900,27100,27100,27150,27100,321
20240112,102800,6592668750,27150,27100,27150,27100,168
20240112,102700,6588109700,27100,27100,27150,27050,566
20240112,102600,6572770800,27100,27050,27100,27050,2821
20240112,102500,6496359650,27100,27050,27100,27000,5675
20240112,102400,6342871100,27000,27050,27050,27000,957
20240112,102300,6316994650,27050,27000,27050,27000,1160
20240112,102200,6285618400,27050,27050,27050,27000,364
20240112,102100,6275773900,27050,27000,27050,27000,2836
20240112,102000,6199066250,27000,27000,27050,27000,1572
20240112,101900,6156597300,27000,27000,27050,27000,1314
20240112,101800,6121081800,27050,27050,27100,27050,5479
20240112,101700,5972871300,27050,27050,27100,27050,726
20240112,101600,5953230700,27050,27100,27100,27050,541
20240112,101500,5938586350,27100,27050,27100,27050,480
20240112,101400,5925599700,27050,27100,27100,27050,470
20240112,101300,5912873300,27050,27050,27100,27000,1005
20240112,101200,5885688650,27000,27050,27100,27000,3554
20240112,101100,5789577750,27050,27050,27100,27050,1217
20240112,101000,5756637100,27050,27100,27100,27050,734
20240112,100900,5736759100,27100,27100,27100,27050,1429
20240112,100800,5698039900,27150,27100,27150,27050,2947
20240112,100700,5618162400,27050,27050,27100,27050,486
20240112,100600,5605008550,27050,27050,27100,27050,1164
20240112,100500,5573521000,27050,27050,27050,27000,1249
20240112,100400,5539740700,27050,27150,27150,27000,15274
20240112,100300,5126304400,27150,27100,27150,27100,1418
20240112,100200,5087816450,27150,27100,27150,27100,690
20240112,100100,5069117300,27150,27100,27150,27100,1245
20240112,100000,5035377750,27100,27100,27100,27050,994
20240112,095900,5008448350,27100,27100,27100,27050,1511
20240112,095800,4967528750,27100,27100,27150,27050,1399
20240112,095700,4929615800,27100,27100,27150,27050,8699
20240112,095600,4693870200,27150,27100,27150,27100,1082
20240112,095500,4664543950,27100,27200,27200,27100,918
20240112,095400,4639660450,27150,27100,27150,27100,1795
20240112,095300,4590948550,27100,27150,27150,27100,2377
20240112,095200,4526521350,27150,27150,27200,27150,1178
20240112,095100,4494537100,27150,27150,27150,27100,3583
20240112,095000,4397339000,27150,27150,27150,27100,1599
20240112,094900,4353932650,27150,27200,27200,27100,15932
20240112,094800,3921570500,27150,27150,27200,27150,2237
20240112,094700,3860783800,27150,27250,27250,27150,2777
20240112,094600,3785278250,27250,27250,27250,27200,3622
20240112,094500,3686759250,27250,27250,27250,27200,715
20240112,094400,3667294250,27250,27250,27250,27200,511
20240112,094300,3653377400,27200,27250,27250,27200,1868
20240112,094200,3602525400,27250,27250,27250,27200,286
20240112,094100,3594736800,27200,27250,27250,27200,374
20240112,094000,3584555550,27250,27250,27250,27200,3102
20240112,093900,3500085100,27300,27300,27300,27250,4323
20240112,093800,3382282200,27250,27250,27300,27250,2422
20240112,093700,3316175850,27300,27250,27300,27250,605
20240112,093600,3299675500,27250,27300,27300,27250,5158
20240112,093500,3159107500,27300,27300,27300,27250,829
20240112,093400,3136514000,27250,27350,27350,27250,5680
20240112,093300,2981447700,27350,27300,27350,27300,610
20240112,093200,2964778050,27300,27350,27400,27300,2342
20240112,093100,2900727550,27350,27400,27400,27350,2422
20240112,093000,2834483800,27400,27400,27450,27350,1895
20240112,092900,2782598350,27400,27400,27450,27400,454
20240112,092800,2770148250,27400,27400,27450,27400,1147
20240112,092700,2738714000,27400,27450,27450,27400,4847
20240112,092600,2605880600,27400,27500,27500,27400,4688
20240112,092500,2477268200,27450,27550,27550,27450,2686
20240112,092400,2403414000,27550,27600,27600,27500,2821
20240112,092300,2325654700,27600,27600,27600,27600,4325
20240112,092200,2206284700,27600,27600,27650,27600,1509
20240112,092100,2164611850,27600,27600,27650,27600,2850
20240112,092000,2085951350,27600,27650,27700,27600,2817
20240112,091900,2008093650,27700,27700,27750,27650,2872
20240112,091800,1928505700,27750,27700,27800,27700,5737
20240112,091700,1769492750,27750,27700,27800,27700,7361
20240112,091600,1565265350,27700,27650,27700,27600,2932
20240112,091500,1484148600,27650,27650,27650,27600,2738
20240112,091400,1408447250,27650,27600,27650,27500,10284
20240112,091300,1124855550,27550,27550,27600,27550,1873
20240112,091200,1073248350,27550,27500,27550,27450,1620
20240112,091100,1028728800,27450,27400,27500,27350,3476
20240112,091000,933413650,27400,27400,27450,27400,859
20240112,090900,909861750,27450,27400,27450,27400,321
20240112,090800,901061950,27400,27450,27500,27400,3794
20240112,090700,797090400,27450,27550,27600,27400,4764
20240112,090600,666258450,27550,27500,27550,27500,685
20240112,090500,647393050,27500,27550,27600,27500,1410
20240112,090400,608580350,27600,27450,27600,27450,3022
20240112,090300,525447700,27450,27650,27650,27450,2638
20240112,090200,452713000,27650,27600,27700,27550,2299
20240112,090100,389201950,27550,27400,27600,27400,3865
20240112,090000,282913150,27400,27400,27550,27350,8858