stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,194600,31443516800,28550,28550,28550,28550,22175
20240104,194500,31443516800,28550,28550,28550,28550,0
20240104,194400,31443516800,28550,28550,28550,28550,0
20240104,194300,31443516800,28550,28550,28550,28550,0
20240104,194200,31443516800,28550,28550,28550,28550,0
20240104,194100,31443516800,28550,28550,28550,28550,0
20240104,194000,31443516800,28550,28550,28550,28550,0
20240104,193900,31443516800,28550,28550,28550,28550,0
20240104,193800,31443516800,28550,28550,28550,28550,0
20240104,193700,31443516800,28550,28550,28550,28550,0
20240104,193600,31443516800,28550,28550,28550,28550,0
20240104,193500,31443516800,28550,28550,28550,28550,0
20240104,193400,31443516800,28550,28550,28550,28550,0
20240104,193300,31443516800,28550,28550,28550,28550,0
20240104,193200,31443516800,28550,28550,28550,28550,0
20240104,193100,31443516800,28550,28550,28550,28550,0
20240104,193000,31443516800,28550,28550,28550,28550,0
20240104,192900,31443516800,28550,28550,28550,28550,0
20240104,192800,31443516800,28550,28550,28550,28550,0
20240104,192700,31443516800,28550,28550,28550,28550,0
20240104,192600,31443516800,28550,28550,28550,28550,0
20240104,192500,31443516800,28550,28550,28550,28550,0
20240104,192400,31443516800,28550,28550,28550,28550,0
20240104,192300,31443516800,28550,28550,28550,28550,0
20240104,192200,31443516800,28550,28550,28550,28550,0
20240104,192100,31443516800,28550,28550,28550,28550,0
20240104,192000,31443516800,28550,28550,28550,28550,0
20240104,191900,31443516800,28550,28550,28550,28550,0
20240104,191800,31443516800,28550,28550,28550,28550,0
20240104,191700,31443516800,28550,28550,28550,28550,0
20240104,191600,31443516800,28550,28550,28550,28550,22175
20240104,191500,31443516800,28550,28550,28550,28550,0
20240104,191400,31443516800,28550,28550,28550,28550,0
20240104,191300,31443516800,28550,28550,28550,28550,0
20240104,191200,31443516800,28550,28550,28550,28550,0
20240104,191100,31443516800,28550,28550,28550,28550,0
20240104,191000,31443516800,28550,28550,28550,28550,0
20240104,190900,31443516800,28550,28550,28550,28550,0
20240104,190800,31443516800,28550,28550,28550,28550,0
20240104,190700,31443516800,28550,28550,28550,28550,0
20240104,190600,31443516800,28550,28550,28550,28550,0
20240104,190500,31443516800,28550,28550,28550,28550,0
20240104,190400,31443516800,28550,28550,28550,28550,0
20240104,190300,31443516800,28550,28550,28550,28550,0
20240104,190200,31443516800,28550,28550,28550,28550,0
20240104,190100,31443516800,28550,28550,28550,28550,0
20240104,190000,31443516800,28550,28550,28550,28550,0
20240104,185900,31443516800,28550,28550,28550,28550,0
20240104,185800,31443516800,28550,28550,28550,28550,0
20240104,185700,31443516800,28550,28550,28550,28550,0
20240104,185600,31443516800,28550,28550,28550,28550,0
20240104,185500,31443516800,28550,28550,28550,28550,0
20240104,185400,31443516800,28550,28550,28550,28550,0
20240104,185300,31443516800,28550,28550,28550,28550,0
20240104,185200,31443516800,28550,28550,28550,28550,0
20240104,185100,31443516800,28550,28550,28550,28550,0
20240104,185000,31443516800,28550,28550,28550,28550,0
20240104,184900,31443516800,28550,28550,28550,28550,0
20240104,184800,31443516800,28550,28550,28550,28550,0
20240104,184700,31443516800,28550,28550,28550,28550,0
20240104,184600,31443516800,28550,28550,28550,28550,22175
20240104,184500,31443516800,28550,28550,28550,28550,0
20240104,184400,31443516800,28550,28550,28550,28550,0
20240104,184300,31443516800,28550,28550,28550,28550,0
20240104,184200,31443516800,28550,28550,28550,28550,0
20240104,184100,31443516800,28550,28550,28550,28550,0
20240104,184000,31443516800,28550,28550,28550,28550,0
20240104,183900,31443516800,28550,28550,28550,28550,0
20240104,183800,31443516800,28550,28550,28550,28550,0
20240104,183700,31443516800,28550,28550,28550,28550,0
20240104,183600,31443516800,28550,28550,28550,28550,0
20240104,183500,31443516800,28550,28550,28550,28550,0
20240104,183400,31443516800,28550,28550,28550,28550,0
20240104,183300,31443516800,28550,28550,28550,28550,0
20240104,183200,31443516800,28550,28550,28550,28550,0
20240104,183100,31443516800,28550,28550,28550,28550,0
20240104,183000,31443516800,28550,28550,28550,28550,0
20240104,182900,31443516800,28550,28550,28550,28550,0
20240104,182800,31443516800,28550,28550,28550,28550,0
20240104,182700,31443516800,28550,28550,28550,28550,0
20240104,182600,31443516800,28550,28550,28550,28550,0
20240104,182500,31443516800,28550,28550,28550,28550,0
20240104,182400,31443516800,28550,28550,28550,28550,0
20240104,182300,31443516800,28550,28550,28550,28550,0
20240104,182200,31443516800,28550,28550,28550,28550,0
20240104,182100,31443516800,28550,28550,28550,28550,0
20240104,182000,31443516800,28550,28550,28550,28550,0
20240104,181900,31443516800,28550,28550,28550,28550,0
20240104,181800,31443516800,28550,28550,28550,28550,0
20240104,181700,31443516800,28550,28550,28550,28550,0
20240104,181600,31443516800,28550,28550,28550,28550,22175
20240104,181500,31443516800,28550,28550,28550,28550,0
20240104,181400,31443516800,28550,28550,28550,28550,0
20240104,181300,31443516800,28550,28550,28550,28550,0
20240104,181200,31443516800,28550,28550,28550,28550,0
20240104,181100,31443516800,28550,28550,28550,28550,0
20240104,181000,31443516800,28550,28550,28550,28550,0
20240104,180900,31443516800,28550,28550,28550,28550,0
20240104,180800,31443516800,28550,28550,28550,28550,0
20240104,180700,31443516800,28550,28550,28550,28550,0
20240104,180600,31443516800,28550,28550,28550,28550,0
20240104,180500,31443516800,28550,28550,28550,28550,0
20240104,180400,31443516800,28550,28550,28550,28550,0
20240104,180300,31443516800,28550,28550,28550,28550,0
20240104,180200,31443516800,28550,28550,28550,28550,0
20240104,180100,31443516800,28550,28550,28550,28550,0
20240104,180000,31443516800,28550,28550,28550,28550,0
20240104,175900,31443516800,28550,28550,28550,28550,0
20240104,175800,31443516800,28550,28550,28550,28550,0
20240104,175700,31443516800,28550,28550,28550,28550,0
20240104,175600,31443516800,28550,28550,28550,28550,0
20240104,175500,31443516800,28550,28550,28550,28550,0
20240104,175400,31443516800,28550,28550,28550,28550,0
20240104,175300,31443516800,28550,28550,28550,28550,0
20240104,175200,31443516800,28550,28550,28550,28550,0
20240104,175100,31443516800,28550,28550,28550,28550,0
20240104,175000,31443516800,28550,28550,28550,28550,0
20240104,174900,31443516800,28550,28550,28550,28550,0
20240104,174800,31443516800,28550,28550,28550,28550,0
20240104,174700,31443516800,28550,28550,28550,28550,0
20240104,174600,31443516800,28550,28550,28550,28550,22175
20240104,174500,31443516800,28550,28550,28550,28550,0
20240104,174400,31443516800,28550,28550,28550,28550,0
20240104,174300,31443516800,28550,28550,28550,28550,0
20240104,174200,31443516800,28550,28550,28550,28550,0
20240104,174100,31443516800,28550,28550,28550,28550,0
20240104,174000,31443516800,28550,28550,28550,28550,0
20240104,173900,31443516800,28550,28550,28550,28550,0
20240104,173800,31443516800,28550,28550,28550,28550,0
20240104,173700,31443516800,28550,28550,28550,28550,0
20240104,173600,31443516800,28550,28550,28550,28550,0
20240104,173500,31443516800,28550,28550,28550,28550,0
20240104,173400,31443516800,28550,28550,28550,28550,0
20240104,173300,31443516800,28550,28550,28550,28550,0
20240104,173200,31443516800,28550,28550,28550,28550,0
20240104,173100,31443516800,28550,28550,28550,28550,0
20240104,173000,31443516800,28550,28550,28550,28550,0
20240104,172900,31443516800,28550,28550,28550,28550,0
20240104,172800,31443516800,28550,28550,28550,28550,0
20240104,172700,31443516800,28550,28550,28550,28550,0
20240104,172600,31443516800,28550,28550,28550,28550,0
20240104,172500,31443516800,28550,28550,28550,28550,0
20240104,172400,31443516800,28550,28550,28550,28550,0
20240104,172300,31443516800,28550,28550,28550,28550,0
20240104,172200,31443516800,28550,28550,28550,28550,0
20240104,172100,31443516800,28550,28550,28550,28550,0
20240104,172000,31443516800,28550,28550,28550,28550,0
20240104,171900,31443516800,28550,28550,28550,28550,0
20240104,171800,31443516800,28550,28550,28550,28550,0
20240104,171700,31443516800,28550,28550,28550,28550,0
20240104,171600,31443516800,28550,28550,28550,28550,22175
20240104,171500,31443516800,28550,28550,28550,28550,0
20240104,171400,31443516800,28550,28550,28550,28550,0
20240104,171300,31443516800,28550,28550,28550,28550,0
20240104,171200,31443516800,28550,28550,28550,28550,0
20240104,171100,31443516800,28550,28550,28550,28550,0
20240104,171000,31443516800,28550,28550,28550,28550,0
20240104,170900,31443516800,28550,28550,28550,28550,0
20240104,170800,31443516800,28550,28550,28550,28550,0
20240104,170700,31443516800,28550,28550,28550,28550,0
20240104,170600,31443516800,28550,28550,28550,28550,0
20240104,170500,31443516800,28550,28550,28550,28550,0
20240104,170400,31443516800,28550,28550,28550,28550,0
20240104,170300,31443516800,28550,28550,28550,28550,0
20240104,170200,31443516800,28550,28550,28550,28550,0
20240104,170100,31443516800,28550,28550,28550,28550,0
20240104,170000,31443516800,28550,28550,28550,28550,0
20240104,165900,31443516800,28550,28550,28550,28550,0
20240104,165800,31443516800,28550,28550,28550,28550,0
20240104,165700,31443516800,28550,28550,28550,28550,0
20240104,165600,31443516800,28550,28550,28550,28550,0
20240104,165500,31443516800,28550,28550,28550,28550,0
20240104,165400,31443516800,28550,28550,28550,28550,0
20240104,165300,31443516800,28550,28550,28550,28550,0
20240104,165200,31443516800,28550,28550,28550,28550,0
20240104,165100,31443516800,28550,28550,28550,28550,0
20240104,165000,31443516800,28550,28550,28550,28550,0
20240104,164900,31443516800,28550,28550,28550,28550,0
20240104,164800,31443516800,28550,28550,28550,28550,0
20240104,164700,31443516800,28550,28550,28550,28550,0
20240104,164600,31443516800,28550,28550,28550,28550,22175
20240104,164500,31443516800,28550,28550,28550,28550,0
20240104,164400,31443516800,28550,28550,28550,28550,0
20240104,164300,31443516800,28550,28550,28550,28550,0
20240104,164200,31443516800,28550,28550,28550,28550,0
20240104,164100,31443516800,28550,28550,28550,28550,0
20240104,164000,31443516800,28550,28550,28550,28550,0
20240104,163900,31443516800,28550,28550,28550,28550,0
20240104,163800,31443516800,28550,28550,28550,28550,0
20240104,163700,31443516800,28550,28550,28550,28550,0
20240104,163600,31443516800,28550,28550,28550,28550,0
20240104,163500,31443516800,28550,28550,28550,28550,0
20240104,163400,31443516800,28550,28550,28550,28550,0
20240104,163300,31443516800,28550,28550,28550,28550,0
20240104,163200,31443516800,28550,28550,28550,28550,0
20240104,163100,31443516800,28550,28550,28550,28550,0
20240104,163000,31443516800,28550,28550,28550,28550,0
20240104,162900,31443516800,28550,28550,28550,28550,0
20240104,162800,31443516800,28550,28550,28550,28550,0
20240104,162700,31443516800,28550,28550,28550,28550,0
20240104,162600,31443516800,28550,28550,28550,28550,0
20240104,162500,31443516800,28550,28550,28550,28550,0
20240104,162400,31443516800,28550,28550,28550,28550,0
20240104,162300,31443516800,28550,28550,28550,28550,0
20240104,162200,31443516800,28550,28550,28550,28550,0
20240104,162100,31443516800,28550,28550,28550,28550,0
20240104,162000,31443516800,28550,28550,28550,28550,0
20240104,161900,31443516800,28550,28550,28550,28550,0
20240104,161800,31443516800,28550,28550,28550,28550,0
20240104,161700,31443516800,28550,28550,28550,28550,0
20240104,161600,31443516800,28550,28550,28550,28550,22175
20240104,161500,31443516800,28550,28550,28550,28550,0
20240104,161400,31443516800,28550,28550,28550,28550,0
20240104,161300,31443516800,28550,28550,28550,28550,0
20240104,161200,31443516800,28550,28550,28550,28550,0
20240104,161100,31443516800,28550,28550,28550,28550,0
20240104,161000,31443516800,28550,28550,28550,28550,0
20240104,160900,31443516800,28550,28550,28550,28550,0
20240104,160800,31443516800,28550,28550,28550,28550,0
20240104,160700,31443516800,28550,28550,28550,28550,0
20240104,160600,31443516800,28550,28550,28550,28550,0
20240104,160500,31443516800,28550,28550,28550,28550,0
20240104,160400,31443516800,28550,28550,28550,28550,0
20240104,160300,31443516800,28550,28550,28550,28550,0
20240104,160200,31443516800,28550,28550,28550,28550,0
20240104,160100,31443516800,28550,28550,28550,28550,0
20240104,160000,31443516800,28550,28550,28550,28550,0
20240104,155900,31443516800,28550,28550,28550,28550,0
20240104,155800,31443516800,28550,28550,28550,28550,0
20240104,155700,31443516800,28550,28550,28550,28550,0
20240104,155600,31443516800,28550,28550,28550,28550,0
20240104,155500,31443516800,28550,28550,28550,28550,0
20240104,155400,31443516800,28550,28550,28550,28550,0
20240104,155300,31443516800,28550,28550,28550,28550,0
20240104,155200,31443516800,28550,28550,28550,28550,0
20240104,155100,31443516800,28550,28550,28550,28550,0
20240104,155000,31443516800,28550,28550,28550,28550,0
20240104,154900,31443516800,28550,28550,28550,28550,0
20240104,154800,31443516800,28550,28550,28550,28550,0
20240104,154700,31443516800,28550,28550,28550,28550,0
20240104,154600,31443516800,28550,28550,28550,28550,22175
20240104,154500,31443516800,28550,28550,28550,28550,0
20240104,154400,31443516800,28550,28550,28550,28550,0
20240104,154300,31443516800,28550,28550,28550,28550,0
20240104,154200,31443516800,28550,28550,28550,28550,0
20240104,154100,31443516800,28550,28550,28550,28550,0
20240104,154000,31443516800,28550,28550,28550,28550,0
20240104,153900,31443516800,28550,28550,28550,28550,0
20240104,153800,31443516800,28550,28550,28550,28550,0
20240104,153700,31443516800,28550,28550,28550,28550,0
20240104,153600,31443516800,28550,28550,28550,28550,0
20240104,153500,31443516800,28550,28550,28550,28550,0
20240104,153400,31443516800,28550,28550,28550,28550,0
20240104,153300,31443516800,28550,28550,28550,28550,0
20240104,153200,31443516800,28550,28550,28550,28550,0
20240104,153100,31443516800,28550,28550,28550,28550,0
20240104,153000,31443516800,28550,28550,28550,28550,22175
20240104,152900,30810420550,28450,28450,28450,28450,0
20240104,152800,30810420550,28450,28450,28450,28450,0
20240104,152700,30810420550,28450,28450,28450,28450,0
20240104,152600,30810420550,28450,28450,28450,28450,0
20240104,152500,30810420550,28450,28450,28450,28450,0
20240104,152400,30810420550,28450,28450,28450,28450,0
20240104,152300,30810420550,28450,28450,28450,28450,0
20240104,152200,30810420550,28450,28450,28450,28450,0
20240104,152100,30810420550,28450,28450,28450,28450,0
20240104,152000,30810420550,28450,28450,28450,28450,0
20240104,151900,30810420550,28450,28500,28500,28450,3673
20240104,151800,30705872050,28450,28500,28500,28450,1483
20240104,151700,30663639100,28500,28450,28500,28450,1811
20240104,151600,30612043700,28450,28450,28500,28450,2209
20240104,151500,30549163300,28500,28450,28500,28400,1123
20240104,151400,30517215750,28450,28450,28500,28400,3477
20240104,151300,30418326050,28400,28450,28450,28400,887
20240104,151200,30393101800,28450,28450,28450,28400,574
20240104,151100,30376785500,28400,28400,28450,28400,1012
20240104,151000,30348005650,28450,28450,28450,28400,1865
20240104,150900,30295038100,28400,28400,28450,28400,990
20240104,150800,30266904300,28400,28400,28450,28350,4751
20240104,150700,30131984950,28400,28450,28450,28400,2742
20240104,150600,30054045800,28400,28450,28450,28400,1886
20240104,150500,30000417550,28450,28450,28450,28400,2826
20240104,150400,29920151450,28400,28450,28450,28400,594
20240104,150300,29903266200,28450,28450,28450,28400,749
20240104,150200,29881968350,28450,28450,28500,28400,2642
20240104,150100,29806802950,28450,28400,28500,28400,2373
20240104,150000,29739304200,28400,28400,28450,28400,578
20240104,145900,29722878800,28450,28400,28450,28400,1170
20240104,145800,29689638200,28400,28400,28450,28400,1404
20240104,145700,29649733100,28400,28350,28450,28300,6266
20240104,145600,29471881400,28300,28350,28350,28300,11878
20240104,145500,29135642800,28350,28400,28400,28300,12926
20240104,145400,28769269800,28400,28450,28450,28350,18546
20240104,145300,28242636900,28450,28450,28450,28400,2835
20240104,145200,28161986400,28450,28450,28500,28400,359
20240104,145100,28151777350,28450,28500,28500,28400,2089
20240104,145000,28092348550,28500,28450,28500,28450,366
20240104,144900,28081933150,28450,28450,28450,28400,2800
20240104,144800,28002315250,28450,28450,28500,28450,6082
20240104,144700,27829282150,28450,28450,28500,28450,2807
20240104,144600,27749422150,28450,28450,28500,28450,3184
20240104,144500,27658726750,28450,28450,28500,28450,2152
20240104,144400,27597478400,28450,28450,28500,28450,5767
20240104,144300,27433387200,28450,28500,28500,28450,1634
20240104,144200,27386851700,28500,28500,28550,28450,10277
20240104,144100,27094044100,28500,28500,28550,28500,3927
20240104,144000,26982122800,28500,28550,28550,28500,1291
20240104,143900,26945322600,28550,28500,28550,28500,725
20240104,143800,26924643100,28550,28550,28550,28500,1615
20240104,143700,26878591550,28550,28550,28550,28500,794
20240104,143600,26855940100,28500,28500,28550,28500,1355
20240104,143500,26817321200,28500,28500,28550,28500,581
20240104,143400,26800756450,28500,28500,28550,28500,190
20240104,143300,26795340800,28550,28550,28550,28500,2002
20240104,143200,26738229300,28500,28550,28600,28500,2619
20240104,143100,26663462950,28550,28550,28550,28500,443
20240104,143000,26650828750,28550,28550,28550,28500,30467
20240104,142900,25782271350,28550,28550,28600,28550,1848
20240104,142800,25729510350,28550,28550,28600,28550,1290
20240104,142700,25692678450,28550,28550,28600,28550,2342
20240104,142600,25625813800,28550,28550,28600,28550,1048
20240104,142500,25595893050,28550,28550,28550,28550,696
20240104,142400,25576022250,28600,28550,28600,28550,1478
20240104,142300,25533821950,28550,28550,28600,28550,2371
20240104,142200,25466124650,28550,28600,28600,28550,851
20240104,142100,25441827450,28550,28550,28600,28550,2430
20240104,142000,25372397900,28550,28600,28600,28550,7807
20240104,141900,25149489000,28600,28600,28650,28600,6613
20240104,141800,24960356850,28600,28600,28650,28600,1961
20240104,141700,24904262400,28650,28650,28650,28600,206
20240104,141600,24898365600,28600,28600,28650,28600,1021
20240104,141500,24869154550,28600,28600,28650,28600,642
20240104,141400,24850783100,28600,28600,28650,28600,354
20240104,141300,24840658400,28600,28600,28650,28600,383
20240104,141200,24829689250,28650,28650,28700,28600,1609
20240104,141100,24783594250,28650,28650,28700,28650,443
20240104,141000,24770900850,28650,28650,28700,28650,978
20240104,140900,24742880350,28650,28650,28700,28650,261
20240104,140800,24735402050,28700,28650,28700,28650,116
20240104,140700,24732077550,28650,28650,28700,28650,1169
20240104,140600,24698585350,28650,28700,28700,28650,461
20240104,140500,24685365600,28650,28700,28700,28650,112
20240104,140400,24682155650,28700,28650,28700,28650,15
20240104,140300,24681725400,28650,28700,28700,28650,723
20240104,140200,24661009000,28700,28700,28700,28650,354
20240104,140100,24650852250,28700,28700,28700,28650,297
20240104,140000,24642335150,28700,28650,28700,28650,346
20240104,135900,24632413050,28700,28650,28700,28650,1693
20240104,135800,24583857000,28650,28650,28650,28650,323
20240104,135700,24574603050,28700,28650,28700,28650,493
20240104,135600,24560473050,28650,28650,28700,28650,2219
20240104,135500,24496798700,28650,28650,28650,28650,108
20240104,135400,24493704500,28650,28700,28700,28650,386
20240104,135300,24482645250,28700,28650,28700,28650,633
20240104,135200,24464507200,28650,28650,28700,28650,591
20240104,135100,24447574600,28650,28650,28700,28650,154
20240104,135000,24443162050,28650,28650,28650,28600,593
20240104,134900,24426175900,28650,28650,28650,28600,2340
20240104,134800,24359167850,28650,28600,28650,28600,783
20240104,134700,24336743350,28600,28650,28650,28600,336
20240104,134600,24327124450,28650,28650,28650,28600,392
20240104,134500,24315906300,28650,28650,28650,28600,2772
20240104,134400,24236544200,28650,28650,28700,28600,689
20240104,134300,24216804150,28650,28700,28700,28650,231
20240104,134200,24210185050,28700,28650,28700,28600,190
20240104,134100,24204748450,28600,28700,28700,28600,155
20240104,134000,24200311750,28700,28650,28700,28600,908
20240104,133900,24174307950,28650,28600,28650,28600,303
20240104,133800,24165627850,28600,28650,28650,28600,256
20240104,133700,24158303750,28650,28600,28650,28600,701
20240104,133600,24138254800,28600,28650,28700,28600,3139
20240104,133500,24048322300,28650,28700,28700,28650,127
20240104,133400,24044683500,28700,28700,28700,28650,190
20240104,133300,24039236600,28700,28650,28700,28650,193
20240104,133200,24033701950,28650,28700,28700,28650,198
20240104,133100,24028023300,28650,28700,28700,28650,531
20240104,133000,24012794950,28700,28650,28700,28600,2168
20240104,132900,23950580100,28600,28650,28700,28600,522
20240104,132800,23935632200,28650,28700,28700,28650,2250
20240104,132700,23871096300,28650,28600,28700,28600,514
20240104,132600,23856391700,28650,28600,28700,28600,1817
20240104,132500,23804264150,28700,28650,28700,28600,1943
20240104,132400,23748672200,28650,28650,28700,28600,5287
20240104,132300,23597439900,28600,28650,28650,28600,735
20240104,132200,23576406050,28650,28650,28700,28600,2805
20240104,132100,23496163050,28650,28650,28650,28600,2134
20240104,132000,23435125150,28650,28700,28700,28650,8356
20240104,131900,23195534650,28700,28650,28700,28650,391
20240104,131800,23184324600,28650,28650,28700,28650,2227
20240104,131700,23120520550,28650,28700,28700,28650,238
20240104,131600,23113696050,28650,28650,28700,28650,528
20240104,131500,23098560400,28650,28700,28700,28650,272
20240104,131400,23090765700,28650,28650,28700,28650,381
20240104,131300,23079838300,28650,28650,28700,28650,1172
20240104,131200,23046243000,28650,28650,28700,28650,377
20240104,131100,23035431300,28700,28650,28700,28650,680
20240104,131000,23015948250,28650,28650,28700,28650,1032
20240104,130900,22986379850,28650,28700,28750,28650,515
20240104,130800,22971602800,28700,28700,28750,28700,1446
20240104,130700,22930102050,28700,28750,28750,28700,28
20240104,130600,22929298100,28700,28700,28750,28700,551
20240104,130500,22913482900,28700,28700,28750,28700,746
20240104,130400,22892072650,28700,28700,28750,28700,211
20240104,130300,22886016450,28700,28700,28750,28700,224
20240104,130200,22879584650,28700,28700,28700,28700,565
20240104,130100,22863369150,28700,28700,28700,28700,384
20240104,130000,22852348350,28700,28700,28750,28700,3006
20240104,125900,22766076100,28750,28700,28750,28700,4460
20240104,125800,22638069950,28700,28700,28750,28700,71
20240104,125700,22636029750,28700,28700,28750,28700,346
20240104,125600,22626097450,28750,28750,28750,28700,1453
20240104,125500,22584326700,28750,28700,28750,28700,500
20240104,125400,22569971000,28700,28700,28750,28700,1145
20240104,125300,22537059200,28700,28700,28750,28700,208
20240104,125200,22531085500,28750,28750,28800,28700,951
20240104,125100,22503744000,28750,28750,28750,28750,431
20240104,125000,22491352750,28750,28750,28750,28750,72
20240104,124900,22489282750,28750,28750,28800,28750,317
20240104,124800,22480165800,28750,28800,28800,28750,1168
20240104,124700,22446580200,28750,28800,28800,28750,185
20240104,124600,22441259400,28750,28750,28750,28750,750
20240104,124500,22419696900,28750,28800,28800,28750,518
20240104,124400,22404803450,28800,28750,28800,28750,1070
20240104,124300,22374038600,28750,28750,28750,28700,296
20240104,124200,22365528800,28750,28750,28750,28700,1372
20240104,124100,22326094750,28750,28750,28800,28750,3838
20240104,124000,22215751200,28750,28800,28800,28750,141
20240104,123900,22211693250,28800,28800,28800,28750,203
20240104,123800,22205854250,28800,28800,28800,28750,25
20240104,123700,22205134300,28750,28750,28800,28750,479
20240104,123600,22191358100,28800,28750,28800,28750,139
20240104,123500,22187361700,28750,28800,28800,28750,83
20240104,123400,22184971350,28800,28750,28800,28750,1571
20240104,123300,22139742150,28800,28750,28800,28750,423
20240104,123200,22127561000,28800,28800,28800,28750,286
20240104,123100,22119324250,28750,28800,28800,28750,332
20240104,123000,22109768450,28800,28800,28800,28750,187
20240104,122900,22104383750,28800,28800,28800,28750,497
20240104,122800,22090094600,28800,28800,28800,28750,586
20240104,122700,22073234550,28750,28750,28800,28750,524
20240104,122600,22058155100,28750,28800,28800,28750,1145
20240104,122500,22025196250,28750,28750,28800,28750,641
20240104,122400,22006764700,28750,28750,28800,28700,1252
20240104,122300,21970770150,28750,28750,28800,28750,664
20240104,122200,21951679250,28800,28750,28800,28700,1230
20240104,122100,21916317800,28750,28750,28750,28700,92
20240104,122000,21913674650,28750,28800,28800,28750,950
20240104,121900,21886361900,28800,28750,28800,28750,263
20240104,121800,21878800300,28750,28800,28800,28750,255
20240104,121700,21871468300,28800,28750,28800,28700,695
20240104,121600,21851497800,28750,28750,28750,28700,176
20240104,121500,21846438100,28750,28750,28750,28700,2614
20240104,121400,21771339700,28800,28750,28800,28750,1572
20240104,121300,21726140200,28750,28700,28750,28700,122
20240104,121200,21722633100,28750,28700,28750,28650,831
20240104,121100,21698753300,28700,28700,28700,28650,1266
20240104,121000,21662419200,28700,28700,28700,28650,352
20240104,120900,21652317200,28650,28650,28700,28650,133
20240104,120800,21648506450,28700,28650,28700,28650,351
20240104,120700,21638447650,28650,28650,28700,28650,1097
20240104,120600,21607018300,28650,28700,28700,28650,956
20240104,120500,21579594500,28700,28750,28750,28700,707
20240104,120400,21559287800,28750,28700,28750,28700,1245
20240104,120300,21523540900,28650,28700,28700,28650,1595
20240104,120200,21477765300,28700,28650,28700,28600,4351
20240104,120100,21353073250,28650,28600,28650,28600,238
20240104,120000,21346255050,28600,28650,28650,28600,626
20240104,115900,21328321350,28650,28650,28650,28600,168
20240104,115800,21323512300,28600,28600,28600,28600,855
20240104,115700,21299059300,28600,28600,28650,28550,969
20240104,115600,21271346800,28600,28600,28600,28550,2345
20240104,115500,21204281300,28550,28550,28550,28550,559
20240104,115400,21188321850,28550,28550,28600,28550,649
20240104,115300,21169792850,28550,28500,28550,28500,1099
20240104,115200,21138429250,28550,28600,28600,28500,1932
20240104,115100,21083276500,28600,28550,28600,28550,945
20240104,115000,21056294550,28550,28600,28600,28550,5051
20240104,114900,20912088250,28600,28600,28600,28550,309
20240104,114800,20903261550,28600,28600,28600,28550,498
20240104,114700,20889019550,28600,28600,28600,28600,665
20240104,114600,20870000550,28600,28550,28600,28550,148
20240104,114500,20865768350,28550,28550,28550,28500,903
20240104,114400,20839988500,28550,28550,28550,28500,1699
20240104,114300,20791484550,28550,28550,28550,28500,653
20240104,114200,20772846650,28550,28550,28550,28500,353
20240104,114100,20762775800,28550,28550,28550,28500,844
20240104,114000,20738711650,28550,28600,28600,28500,11398
20240104,113900,20413829250,28600,28550,28600,28500,1686
20240104,113800,20365705400,28550,28600,28600,28550,3472
20240104,113700,20266578350,28550,28550,28600,28550,452
20240104,113600,20253666750,28550,28550,28600,28550,503
20240104,113500,20239294100,28550,28600,28600,28500,3660
20240104,113400,20134801450,28600,28600,28600,28550,1076
20240104,113300,20104075650,28600,28550,28600,28550,3280
20240104,113200,20010430500,28550,28600,28600,28550,215
20240104,113100,20004289000,28600,28550,28600,28550,3392
20240104,113000,19907446850,28600,28600,28600,28550,825
20240104,112900,19883887900,28600,28600,28600,28600,286
20240104,112800,19875708300,28600,28600,28650,28600,732
20240104,112700,19854769500,28600,28600,28600,28550,1902
20240104,112600,19800373200,28600,28600,28600,28550,4822
20240104,112500,19662469000,28600,28600,28600,28550,755
20240104,112400,19640883800,28600,28550,28600,28550,262
20240104,112300,19633392250,28550,28600,28600,28550,1298
20240104,112200,19596328100,28600,28550,28600,28550,706
20240104,112100,19576149500,28550,28600,28600,28550,1027
20240104,112000,19546827100,28600,28550,28600,28550,429
20240104,111900,19534561300,28600,28600,28600,28550,744
20240104,111800,19513316150,28600,28550,28600,28550,2333
20240104,111700,19446706250,28550,28550,28600,28550,734
20240104,111600,19425748500,28550,28550,28550,28500,1254
20240104,111500,19389971350,28550,28550,28550,28500,2811
20240104,111400,19309726250,28550,28600,28600,28500,1507
20240104,111300,19266698850,28600,28550,28600,28550,1033
20240104,111200,19237202850,28550,28550,28550,28550,1466
20240104,111100,19195348550,28550,28550,28550,28500,629
20240104,111000,19177393650,28600,28550,28600,28500,1654
20240104,110900,19130182250,28550,28550,28550,28500,1888
20240104,110800,19076317550,28550,28600,28600,28500,2668
20240104,110700,19000153100,28600,28550,28600,28550,1731
20240104,110600,18950729100,28550,28550,28600,28500,2052
20240104,110500,18892183150,28550,28550,28550,28500,2747
20240104,110400,18813769050,28550,28600,28600,28500,9691
20240104,110300,18537137700,28600,28600,28650,28550,2536
20240104,110200,18464608850,28600,28600,28650,28600,1135
20240104,110100,18432146600,28600,28550,28600,28550,1046
20240104,110000,18402247650,28550,28550,28600,28500,4456
20240104,105900,18275114750,28550,28550,28550,28500,1335
20240104,105800,18237020500,28550,28550,28600,28500,3439
20240104,105700,18138834450,28550,28600,28600,28550,2159
20240104,105600,18077191000,28550,28600,28600,28550,4635
20240104,105500,17944723500,28600,28500,28600,28500,10382
20240104,105400,17648369500,28500,28550,28550,28500,15100
20240104,105300,17217819850,28550,28600,28600,28550,6384
20240104,105200,17035539250,28600,28650,28650,28600,4158
20240104,105100,16916610400,28650,28600,28650,28550,7847
20240104,105000,16692336250,28650,28650,28700,28600,27023
20240104,104900,15918818550,28650,28700,28700,28650,3013
20240104,104800,15832374850,28700,28650,28750,28650,2954
20240104,104700,15747635450,28650,28650,28700,28650,3191
20240104,104600,15656133950,28650,28800,28800,28650,15798
20240104,104500,15202451150,28800,28800,28800,28750,1657
20240104,104400,15154800500,28800,28800,28800,28750,926
20240104,104300,15128149250,28800,28750,28800,28750,3265
20240104,104200,15034216900,28800,28800,28800,28750,1478
20240104,104100,14991695750,28750,28750,28800,28750,1076
20240104,104000,14960742500,28750,28800,28850,28750,2147
20240104,103900,14898935700,28800,28750,28850,28750,2484
20240104,103800,14827445800,28800,28800,28850,28750,2221
20240104,103700,14763489000,28800,28900,28900,28800,29402
20240104,103600,13915952700,28900,28900,28900,28850,2859
20240104,103500,13833359250,28900,28950,28950,28850,17597
20240104,103400,13324906750,28900,28950,29000,28900,1846
20240104,103300,13271465250,29000,28950,29000,28900,6620
20240104,103200,13079815200,29000,29000,29050,28950,1751
20240104,103100,13029032500,28950,29000,29050,28950,1153
20240104,103000,12995599300,29000,29000,29000,28950,506
20240104,102900,12980936450,28950,29000,29050,28950,338
20240104,102800,12971143050,29000,29000,29000,28950,723
20240104,102700,12950179100,28950,28950,29000,28900,3080
20240104,102600,12861005950,28950,29000,29000,28950,1075
20240104,102500,12829874300,29000,28950,29000,28950,1759
20240104,102400,12778945250,28950,28950,29000,28950,369
20240104,102300,12768252550,29000,29050,29050,28950,3389
20240104,102200,12669953900,29100,29050,29100,29050,3110
20240104,102100,12579493000,29000,29000,29050,28950,1738
20240104,102000,12529082150,29000,29000,29000,28950,1608
20240104,101900,12482474200,29000,28950,29000,28900,2850
20240104,101800,12399973150,28950,28900,28950,28900,1166
20240104,101700,12366265000,28950,29000,29000,28900,4079
20240104,101600,12248353950,28900,29050,29050,28900,22693
20240104,101500,11590790250,29050,29050,29100,29000,13649
20240104,101400,11194469150,29100,29150,29150,29050,7135
20240104,101300,10986869950,29150,29150,29150,29100,490
20240104,101200,10972592850,29100,29150,29150,29100,444
20240104,101100,10959656100,29150,29150,29200,29100,1484
20240104,101000,10916388950,29150,29100,29150,29100,1279
20240104,100900,10879117550,29150,29200,29200,29150,2810
20240104,100800,10797199850,29200,29150,29200,29150,879
20240104,100700,10771543250,29150,29100,29200,29100,2759
20240104,100600,10691188500,29150,29250,29300,29150,10895
20240104,100500,10373123800,29300,29350,29350,29250,2872
20240104,100400,10289076600,29350,29300,29350,29250,3617
20240104,100300,10183097700,29300,29450,29450,29300,9126
20240104,100200,9915161500,29400,29500,29500,29350,10418
20240104,100100,9608736400,29500,29450,29500,29450,3988
20240104,100000,9491259350,29450,29450,29500,29450,944
20240104,095900,9463434250,29450,29450,29500,29450,2809
20240104,095800,9380702650,29450,29450,29500,29450,7887
20240104,095700,9148428850,29400,29450,29450,29400,2570
20240104,095600,9072759700,29450,29400,29450,29350,17636
20240104,095500,8553820150,29350,29300,29350,29300,6301
20240104,095400,8368970000,29300,29300,29300,29250,2776
20240104,095300,8287734250,29300,29350,29350,29250,3595
20240104,095200,8182386500,29300,29350,29400,29300,3582
20240104,095100,8077250650,29350,29350,29400,29350,4716
20240104,095000,7938832850,29350,29300,29400,29300,5734
20240104,094900,7770527600,29350,29300,29350,29300,4983
20240104,094800,7624488750,29300,29250,29300,29250,3256
20240104,094700,7529099100,29250,29250,29300,29250,2139
20240104,094600,7466530850,29200,29150,29250,29100,9204
20240104,094500,7198080600,29150,29100,29150,29100,4598
20240104,094400,7064120650,29100,29100,29150,29100,5044
20240104,094300,6917339750,29100,29100,29150,29100,5026
20240104,094200,6771082550,29150,29100,29150,29100,3196
20240104,094100,6678010800,29100,29100,29150,29100,2378
20240104,094000,6608795900,29100,29150,29150,29100,1672
20240104,093900,6560127100,29150,29050,29200,29050,7470
20240104,093800,6342527050,29100,29050,29150,29050,2366
20240104,093700,6273698000,29100,29100,29150,29050,2365
20240104,093600,6204877100,29100,29100,29150,29100,2376
20240104,093500,6135732200,29100,29150,29150,29100,1830
20240104,093400,6082444100,29150,29150,29200,29100,6185
20240104,093300,5902259400,29150,29200,29250,29150,6441
20240104,093200,5714180200,29250,29250,29300,29200,4562
20240104,093100,5580853450,29250,29300,29350,29200,2911
20240104,093000,5495651250,29350,29300,29350,29250,5822
20240104,092900,5325119600,29300,29300,29350,29250,4313
20240104,092800,5198760750,29350,29250,29350,29200,3506
20240104,092700,5096131550,29250,29300,29300,29200,10805
20240104,092600,4779909900,29350,29350,29350,29300,1913
20240104,092500,4723796300,29350,29450,29450,29350,6637
20240104,092400,4528774900,29450,29400,29450,29400,4197
20240104,092300,4405179150,29400,29350,29450,29350,1529
20240104,092200,4360226150,29350,29350,29400,29350,5253
20240104,092100,4205799000,29300,29350,29400,29300,2811
20240104,092000,4123287200,29350,29400,29450,29300,4813
20240104,091900,3981910850,29400,29350,29450,29300,8646
20240104,091800,3727773850,29350,29350,29400,29300,3215
20240104,091700,3633375500,29350,29350,29400,29350,4364
20240104,091600,3505118500,29350,29350,29400,29300,6345
20240104,091500,3318911700,29400,29350,29400,29300,3719
20240104,091400,3209738350,29300,29300,29350,29300,4922
20240104,091300,3065433050,29300,29300,29300,29250,4350
20240104,091200,2938166600,29250,29250,29350,29250,1525
20240104,091100,2893514250,29350,29350,29350,29250,6601
20240104,091000,2699998200,29350,29350,29400,29300,5652
20240104,090900,2534265000,29300,29300,29350,29250,8326
20240104,090800,2290086500,29300,29250,29350,29250,4605
20240104,090700,2155194400,29250,29300,29350,29200,3054
20240104,090600,2065804300,29250,29150,29350,29150,14055
20240104,090500,1654538750,29200,29250,29300,29100,15737
20240104,090400,1194800100,29250,29200,29300,29200,8761
20240104,090300,938524000,29200,29050,29250,29050,9105
20240104,090200,672845700,29050,29000,29150,28950,3765
20240104,090100,563499350,28950,28900,29050,28850,4980
20240104,090000,419409850,28900,28900,28950,28850,14179