stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,194600,34192893050,27150,27150,27150,27150,27091
20240110,194500,34192893050,27150,27150,27150,27150,0
20240110,194400,34192893050,27150,27150,27150,27150,0
20240110,194300,34192893050,27150,27150,27150,27150,0
20240110,194200,34192893050,27150,27150,27150,27150,0
20240110,194100,34192893050,27150,27150,27150,27150,0
20240110,194000,34192893050,27150,27150,27150,27150,0
20240110,193900,34192893050,27150,27150,27150,27150,0
20240110,193800,34192893050,27150,27150,27150,27150,0
20240110,193700,34192893050,27150,27150,27150,27150,0
20240110,193600,34192893050,27150,27150,27150,27150,0
20240110,193500,34192893050,27150,27150,27150,27150,0
20240110,193400,34192893050,27150,27150,27150,27150,0
20240110,193300,34192893050,27150,27150,27150,27150,0
20240110,193200,34192893050,27150,27150,27150,27150,0
20240110,193100,34192893050,27150,27150,27150,27150,0
20240110,193000,34192893050,27150,27150,27150,27150,0
20240110,192900,34192893050,27150,27150,27150,27150,0
20240110,192800,34192893050,27150,27150,27150,27150,0
20240110,192700,34192893050,27150,27150,27150,27150,0
20240110,192600,34192893050,27150,27150,27150,27150,0
20240110,192500,34192893050,27150,27150,27150,27150,0
20240110,192400,34192893050,27150,27150,27150,27150,0
20240110,192300,34192893050,27150,27150,27150,27150,0
20240110,192200,34192893050,27150,27150,27150,27150,0
20240110,192100,34192893050,27150,27150,27150,27150,0
20240110,192000,34192893050,27150,27150,27150,27150,0
20240110,191900,34192893050,27150,27150,27150,27150,0
20240110,191800,34192893050,27150,27150,27150,27150,0
20240110,191700,34192893050,27150,27150,27150,27150,0
20240110,191600,34192893050,27150,27150,27150,27150,27091
20240110,191500,34192893050,27150,27150,27150,27150,0
20240110,191400,34192893050,27150,27150,27150,27150,0
20240110,191300,34192893050,27150,27150,27150,27150,0
20240110,191200,34192893050,27150,27150,27150,27150,0
20240110,191100,34192893050,27150,27150,27150,27150,0
20240110,191000,34192893050,27150,27150,27150,27150,0
20240110,190900,34192893050,27150,27150,27150,27150,0
20240110,190800,34192893050,27150,27150,27150,27150,0
20240110,190700,34192893050,27150,27150,27150,27150,0
20240110,190600,34192893050,27150,27150,27150,27150,0
20240110,190500,34192893050,27150,27150,27150,27150,0
20240110,190400,34192893050,27150,27150,27150,27150,0
20240110,190300,34192893050,27150,27150,27150,27150,0
20240110,190200,34192893050,27150,27150,27150,27150,0
20240110,190100,34192893050,27150,27150,27150,27150,0
20240110,190000,34192893050,27150,27150,27150,27150,0
20240110,185900,34192893050,27150,27150,27150,27150,0
20240110,185800,34192893050,27150,27150,27150,27150,0
20240110,185700,34192893050,27150,27150,27150,27150,0
20240110,185600,34192893050,27150,27150,27150,27150,0
20240110,185500,34192893050,27150,27150,27150,27150,0
20240110,185400,34192893050,27150,27150,27150,27150,0
20240110,185300,34192893050,27150,27150,27150,27150,0
20240110,185200,34192893050,27150,27150,27150,27150,0
20240110,185100,34192893050,27150,27150,27150,27150,0
20240110,185000,34192893050,27150,27150,27150,27150,0
20240110,184900,34192893050,27150,27150,27150,27150,0
20240110,184800,34192893050,27150,27150,27150,27150,0
20240110,184700,34192893050,27150,27150,27150,27150,0
20240110,184600,34192893050,27150,27150,27150,27150,27091
20240110,184500,34192893050,27150,27150,27150,27150,0
20240110,184400,34192893050,27150,27150,27150,27150,0
20240110,184300,34192893050,27150,27150,27150,27150,0
20240110,184200,34192893050,27150,27150,27150,27150,0
20240110,184100,34192893050,27150,27150,27150,27150,0
20240110,184000,34192893050,27150,27150,27150,27150,0
20240110,183900,34192893050,27150,27150,27150,27150,0
20240110,183800,34192893050,27150,27150,27150,27150,0
20240110,183700,34192893050,27150,27150,27150,27150,0
20240110,183600,34192893050,27150,27150,27150,27150,0
20240110,183500,34192893050,27150,27150,27150,27150,0
20240110,183400,34192893050,27150,27150,27150,27150,0
20240110,183300,34192893050,27150,27150,27150,27150,0
20240110,183200,34192893050,27150,27150,27150,27150,0
20240110,183100,34192893050,27150,27150,27150,27150,0
20240110,183000,34192893050,27150,27150,27150,27150,0
20240110,182900,34192893050,27150,27150,27150,27150,0
20240110,182800,34192893050,27150,27150,27150,27150,0
20240110,182700,34192893050,27150,27150,27150,27150,0
20240110,182600,34192893050,27150,27150,27150,27150,0
20240110,182500,34192893050,27150,27150,27150,27150,0
20240110,182400,34192893050,27150,27150,27150,27150,0
20240110,182300,34192893050,27150,27150,27150,27150,0
20240110,182200,34192893050,27150,27150,27150,27150,0
20240110,182100,34192893050,27150,27150,27150,27150,0
20240110,182000,34192893050,27150,27150,27150,27150,0
20240110,181900,34192893050,27150,27150,27150,27150,0
20240110,181800,34192893050,27150,27150,27150,27150,0
20240110,181700,34192893050,27150,27150,27150,27150,0
20240110,181600,34192893050,27150,27150,27150,27150,27091
20240110,181500,34192893050,27150,27150,27150,27150,0
20240110,181400,34192893050,27150,27150,27150,27150,0
20240110,181300,34192893050,27150,27150,27150,27150,0
20240110,181200,34192893050,27150,27150,27150,27150,0
20240110,181100,34192893050,27150,27150,27150,27150,0
20240110,181000,34192893050,27150,27150,27150,27150,0
20240110,180900,34192893050,27150,27150,27150,27150,0
20240110,180800,34192893050,27150,27150,27150,27150,0
20240110,180700,34192893050,27150,27150,27150,27150,0
20240110,180600,34192893050,27150,27150,27150,27150,0
20240110,180500,34192893050,27150,27150,27150,27150,0
20240110,180400,34192893050,27150,27150,27150,27150,0
20240110,180300,34192893050,27150,27150,27150,27150,0
20240110,180200,34192893050,27150,27150,27150,27150,0
20240110,180100,34192893050,27150,27150,27150,27150,0
20240110,180000,34192893050,27150,27150,27150,27150,0
20240110,175900,34192893050,27150,27150,27150,27150,0
20240110,175800,34192893050,27150,27150,27150,27150,0
20240110,175700,34192893050,27150,27150,27150,27150,0
20240110,175600,34192893050,27150,27150,27150,27150,0
20240110,175500,34192893050,27150,27150,27150,27150,0
20240110,175400,34192893050,27150,27150,27150,27150,0
20240110,175300,34192893050,27150,27150,27150,27150,0
20240110,175200,34192893050,27150,27150,27150,27150,0
20240110,175100,34192893050,27150,27150,27150,27150,0
20240110,175000,34192893050,27150,27150,27150,27150,0
20240110,174900,34192893050,27150,27150,27150,27150,0
20240110,174800,34192893050,27150,27150,27150,27150,0
20240110,174700,34192893050,27150,27150,27150,27150,0
20240110,174600,34192893050,27150,27150,27150,27150,27091
20240110,174500,34192893050,27150,27150,27150,27150,0
20240110,174400,34192893050,27150,27150,27150,27150,0
20240110,174300,34192893050,27150,27150,27150,27150,0
20240110,174200,34192893050,27150,27150,27150,27150,0
20240110,174100,34192893050,27150,27150,27150,27150,0
20240110,174000,34192893050,27150,27150,27150,27150,0
20240110,173900,34192893050,27150,27150,27150,27150,0
20240110,173800,34192893050,27150,27150,27150,27150,0
20240110,173700,34192893050,27150,27150,27150,27150,0
20240110,173600,34192893050,27150,27150,27150,27150,0
20240110,173500,34192893050,27150,27150,27150,27150,0
20240110,173400,34192893050,27150,27150,27150,27150,0
20240110,173300,34192893050,27150,27150,27150,27150,0
20240110,173200,34192893050,27150,27150,27150,27150,0
20240110,173100,34192893050,27150,27150,27150,27150,0
20240110,173000,34192893050,27150,27150,27150,27150,0
20240110,172900,34192893050,27150,27150,27150,27150,0
20240110,172800,34192893050,27150,27150,27150,27150,0
20240110,172700,34192893050,27150,27150,27150,27150,0
20240110,172600,34192893050,27150,27150,27150,27150,0
20240110,172500,34192893050,27150,27150,27150,27150,0
20240110,172400,34192893050,27150,27150,27150,27150,0
20240110,172300,34192893050,27150,27150,27150,27150,0
20240110,172200,34192893050,27150,27150,27150,27150,0
20240110,172100,34192893050,27150,27150,27150,27150,0
20240110,172000,34192893050,27150,27150,27150,27150,0
20240110,171900,34192893050,27150,27150,27150,27150,0
20240110,171800,34192893050,27150,27150,27150,27150,0
20240110,171700,34192893050,27150,27150,27150,27150,0
20240110,171600,34192893050,27150,27150,27150,27150,27091
20240110,171500,34192893050,27150,27150,27150,27150,0
20240110,171400,34192893050,27150,27150,27150,27150,0
20240110,171300,34192893050,27150,27150,27150,27150,0
20240110,171200,34192893050,27150,27150,27150,27150,0
20240110,171100,34192893050,27150,27150,27150,27150,0
20240110,171000,34192893050,27150,27150,27150,27150,0
20240110,170900,34192893050,27150,27150,27150,27150,0
20240110,170800,34192893050,27150,27150,27150,27150,0
20240110,170700,34192893050,27150,27150,27150,27150,0
20240110,170600,34192893050,27150,27150,27150,27150,0
20240110,170500,34192893050,27150,27150,27150,27150,0
20240110,170400,34192893050,27150,27150,27150,27150,0
20240110,170300,34192893050,27150,27150,27150,27150,0
20240110,170200,34192893050,27150,27150,27150,27150,0
20240110,170100,34192893050,27150,27150,27150,27150,0
20240110,170000,34192893050,27150,27150,27150,27150,0
20240110,165900,34192893050,27150,27150,27150,27150,0
20240110,165800,34192893050,27150,27150,27150,27150,0
20240110,165700,34192893050,27150,27150,27150,27150,0
20240110,165600,34192893050,27150,27150,27150,27150,0
20240110,165500,34192893050,27150,27150,27150,27150,0
20240110,165400,34192893050,27150,27150,27150,27150,0
20240110,165300,34192893050,27150,27150,27150,27150,0
20240110,165200,34192893050,27150,27150,27150,27150,0
20240110,165100,34192893050,27150,27150,27150,27150,0
20240110,165000,34192893050,27150,27150,27150,27150,0
20240110,164900,34192893050,27150,27150,27150,27150,0
20240110,164800,34192893050,27150,27150,27150,27150,0
20240110,164700,34192893050,27150,27150,27150,27150,0
20240110,164600,34192893050,27150,27150,27150,27150,27091
20240110,164500,34192893050,27150,27150,27150,27150,0
20240110,164400,34192893050,27150,27150,27150,27150,0
20240110,164300,34192893050,27150,27150,27150,27150,0
20240110,164200,34192893050,27150,27150,27150,27150,0
20240110,164100,34192893050,27150,27150,27150,27150,0
20240110,164000,34192893050,27150,27150,27150,27150,0
20240110,163900,34192893050,27150,27150,27150,27150,0
20240110,163800,34192893050,27150,27150,27150,27150,0
20240110,163700,34192893050,27150,27150,27150,27150,0
20240110,163600,34192893050,27150,27150,27150,27150,0
20240110,163500,34192893050,27150,27150,27150,27150,0
20240110,163400,34192893050,27150,27150,27150,27150,0
20240110,163300,34192893050,27150,27150,27150,27150,0
20240110,163200,34192893050,27150,27150,27150,27150,0
20240110,163100,34192893050,27150,27150,27150,27150,0
20240110,163000,34192893050,27150,27150,27150,27150,0
20240110,162900,34192893050,27150,27150,27150,27150,0
20240110,162800,34192893050,27150,27150,27150,27150,0
20240110,162700,34192893050,27150,27150,27150,27150,0
20240110,162600,34192893050,27150,27150,27150,27150,0
20240110,162500,34192893050,27150,27150,27150,27150,0
20240110,162400,34192893050,27150,27150,27150,27150,0
20240110,162300,34192893050,27150,27150,27150,27150,0
20240110,162200,34192893050,27150,27150,27150,27150,0
20240110,162100,34192893050,27150,27150,27150,27150,0
20240110,162000,34192893050,27150,27150,27150,27150,0
20240110,161900,34192893050,27150,27150,27150,27150,0
20240110,161800,34192893050,27150,27150,27150,27150,0
20240110,161700,34192893050,27150,27150,27150,27150,0
20240110,161600,34192893050,27150,27150,27150,27150,27091
20240110,161500,34192893050,27150,27150,27150,27150,0
20240110,161400,34192893050,27150,27150,27150,27150,0
20240110,161300,34192893050,27150,27150,27150,27150,0
20240110,161200,34192893050,27150,27150,27150,27150,0
20240110,161100,34192893050,27150,27150,27150,27150,0
20240110,161000,34192893050,27150,27150,27150,27150,0
20240110,160900,34192893050,27150,27150,27150,27150,0
20240110,160800,34192893050,27150,27150,27150,27150,0
20240110,160700,34192893050,27150,27150,27150,27150,0
20240110,160600,34192893050,27150,27150,27150,27150,0
20240110,160500,34192893050,27150,27150,27150,27150,0
20240110,160400,34192893050,27150,27150,27150,27150,0
20240110,160300,34192893050,27150,27150,27150,27150,0
20240110,160200,34192893050,27150,27150,27150,27150,0
20240110,160100,34192893050,27150,27150,27150,27150,0
20240110,160000,34192893050,27150,27150,27150,27150,0
20240110,155900,34192893050,27150,27150,27150,27150,0
20240110,155800,34192893050,27150,27150,27150,27150,0
20240110,155700,34192893050,27150,27150,27150,27150,0
20240110,155600,34192893050,27150,27150,27150,27150,0
20240110,155500,34192893050,27150,27150,27150,27150,0
20240110,155400,34192893050,27150,27150,27150,27150,0
20240110,155300,34192893050,27150,27150,27150,27150,0
20240110,155200,34192893050,27150,27150,27150,27150,0
20240110,155100,34192893050,27150,27150,27150,27150,0
20240110,155000,34192893050,27150,27150,27150,27150,0
20240110,154900,34192893050,27150,27150,27150,27150,0
20240110,154800,34192893050,27150,27150,27150,27150,0
20240110,154700,34192893050,27150,27150,27150,27150,0
20240110,154600,34192893050,27150,27150,27150,27150,27091
20240110,154500,34192893050,27150,27150,27150,27150,0
20240110,154400,34192893050,27150,27150,27150,27150,0
20240110,154300,34192893050,27150,27150,27150,27150,0
20240110,154200,34192893050,27150,27150,27150,27150,0
20240110,154100,34192893050,27150,27150,27150,27150,0
20240110,154000,34192893050,27150,27150,27150,27150,0
20240110,153900,34192893050,27150,27150,27150,27150,0
20240110,153800,34192893050,27150,27150,27150,27150,0
20240110,153700,34192893050,27150,27150,27150,27150,0
20240110,153600,34192893050,27150,27150,27150,27150,0
20240110,153500,34192893050,27150,27150,27150,27150,0
20240110,153400,34192893050,27150,27150,27150,27150,0
20240110,153300,34192893050,27150,27150,27150,27150,0
20240110,153200,34192893050,27150,27150,27150,27150,0
20240110,153100,34192893050,27150,27150,27150,27150,0
20240110,153000,34192893050,27150,27150,27150,27150,27091
20240110,152900,33457372400,27250,27250,27250,27250,0
20240110,152800,33457372400,27250,27250,27250,27250,0
20240110,152700,33457372400,27250,27250,27250,27250,0
20240110,152600,33457372400,27250,27250,27250,27250,0
20240110,152500,33457372400,27250,27250,27250,27250,0
20240110,152400,33457372400,27250,27250,27250,27250,0
20240110,152300,33457372400,27250,27250,27250,27250,0
20240110,152200,33457372400,27250,27250,27250,27250,0
20240110,152100,33457372400,27250,27250,27250,27250,0
20240110,152000,33457372400,27250,27250,27250,27250,0
20240110,151900,33457372400,27250,27200,27250,27150,4199
20240110,151800,33343180850,27200,27250,27250,27200,9544
20240110,151700,33083529700,27200,27200,27250,27200,1889
20240110,151600,33032063900,27250,27150,27250,27150,9529
20240110,151500,32772898100,27150,27150,27200,27150,3178
20240110,151400,32686580650,27200,27200,27200,27150,1353
20240110,151300,32649809750,27150,27200,27200,27150,979
20240110,151200,32623215250,27200,27150,27200,27150,1647
20240110,151100,32578482950,27150,27150,27200,27150,892
20240110,151000,32554243150,27200,27150,27200,27150,2521
20240110,150900,32485792300,27150,27150,27200,27150,1311
20240110,150800,32450194600,27200,27150,27200,27150,1606
20240110,150700,32406571000,27150,27150,27200,27100,3448
20240110,150600,32312975150,27150,27100,27150,27100,936
20240110,150500,32287590400,27150,27100,27150,27100,696
20240110,150400,32268709150,27100,27150,27150,27100,1710
20240110,150300,32222309150,27150,27150,27150,27100,9696
20240110,150200,31959164650,27150,27100,27150,27100,2543
20240110,150100,31890138900,27150,27150,27150,27100,3185
20240110,150000,31803810650,27150,27150,27150,27100,2388
20240110,145900,31739011250,27150,27150,27150,27100,1255
20240110,145800,31704956150,27150,27150,27200,27100,2035
20240110,145700,31649745650,27150,27100,27150,27050,6473
20240110,145600,31474228850,27050,27050,27100,27050,1814
20240110,145500,31425127900,27050,27050,27100,27000,3804
20240110,145400,31322231000,27050,27050,27100,27050,3829
20240110,145300,31218642750,27050,27050,27050,27000,4654
20240110,145200,31092838450,27000,27050,27050,27000,1359
20240110,145100,31056118550,27050,27000,27050,26950,8995
20240110,145000,30813222800,27000,26900,27000,26900,10960
20240110,144900,30517905350,26950,26950,26950,26900,1134
20240110,144800,30487388850,26950,26900,27000,26850,10912
20240110,144700,30193438400,26900,26900,26950,26800,12230
20240110,144600,29864701000,26850,26850,26900,26850,4635
20240110,144500,29740235800,26850,26850,26900,26850,4635
20240110,144400,29615785450,26900,26850,26900,26850,1984
20240110,144300,29562512400,26900,26900,26950,26850,4214
20240110,144200,29449309150,26950,26850,26950,26850,3904
20240110,144100,29344388100,26900,26900,26900,26800,15815
20240110,144000,28919858100,26850,26900,26900,26800,13531
20240110,143900,28556528600,26900,26900,26900,26850,4108
20240110,143800,28446172600,26900,26900,26900,26850,1532
20240110,143700,28405024700,26900,26900,26900,26850,3344
20240110,143600,28315089200,26900,26900,26950,26850,3601
20240110,143500,28218275900,26850,26900,26950,26850,25811
20240110,143400,27523938750,26950,26950,26950,26900,888
20240110,143300,27500039350,26950,26900,26950,26900,3912
20240110,143200,27394665450,26950,26950,26950,26900,1369
20240110,143100,27357809650,26950,26950,26950,26900,2761
20240110,143000,27283462000,26950,26950,26950,26900,1463
20240110,142900,27244036850,26950,26950,27000,26900,2516
20240110,142800,27176288950,27000,26950,27000,26900,3674
20240110,142700,27077284900,26950,26950,26950,26900,2827
20240110,142600,27001122850,26900,26950,27000,26900,19256
20240110,142500,26482161400,26950,26950,27000,26950,1460
20240110,142400,26442801100,27000,27000,27000,26950,1266
20240110,142300,26408638000,27000,27000,27050,26950,9771
20240110,142200,26144805450,27000,27050,27050,27000,1244
20240110,142100,26111205600,27000,27050,27050,27000,1018
20240110,142000,26083718000,27000,27050,27050,27000,2262
20240110,141900,26022626350,27000,27050,27050,27000,621
20240110,141800,26005844800,27050,27050,27050,27000,1238
20240110,141700,25972390150,27000,27050,27050,27000,1532
20240110,141600,25931025650,27050,27000,27050,27000,1760
20240110,141500,25883501300,27000,26950,27000,26950,1953
20240110,141400,25830851950,26950,27000,27000,26950,1842
20240110,141300,25781151900,27000,27000,27000,26950,215
20240110,141200,25775349400,27000,27000,27000,26950,1818
20240110,141100,25726321700,27000,26950,27050,26950,1454
20240110,141000,25687067800,26950,27000,27000,26950,630
20240110,140900,25670082500,27000,27000,27050,27000,3257
20240110,140800,25582137950,27000,27050,27100,27000,469
20240110,140700,25569454300,27050,27000,27050,27000,3577
20240110,140600,25472740200,27000,27000,27000,26950,1453
20240110,140500,25433509250,27000,27000,27000,27000,667
20240110,140400,25415500250,26950,27000,27000,26950,1504
20240110,140300,25374906900,27000,27000,27000,26950,3468
20240110,140200,25281435400,26950,27050,27050,26950,2440
20240110,140100,25215582950,27050,27000,27050,27000,590
20240110,140000,25199652600,27000,27050,27050,27000,186
20240110,135900,25194629350,27000,26950,27050,26950,1471
20240110,135800,25154910650,27000,26950,27000,26900,3297
20240110,135700,25066080150,26950,27000,27000,26900,842
20240110,135600,25043388950,26950,26950,27000,26950,7481
20240110,135500,24841755800,27000,26950,27000,26950,582
20240110,135400,24826058950,26950,27000,27050,26950,8698
20240110,135300,24591224600,27050,27050,27050,27000,3393
20240110,135200,24499605500,27050,27000,27050,27000,2224
20240110,135100,24439545750,27050,27050,27050,27000,1728
20240110,135000,24392834300,27050,27050,27100,27000,1640
20240110,134900,24348468200,27000,27050,27050,27000,427
20240110,134800,24336919500,27050,27050,27050,27000,1930
20240110,134700,24284747400,27050,27050,27100,27050,2443
20240110,134600,24218663300,27050,27100,27100,27050,81
20240110,134500,24216472150,27050,27050,27050,27000,967
20240110,134400,24190347600,27050,27050,27050,27000,2198
20240110,134300,24130892950,27050,27050,27100,27050,881
20240110,134200,24107060450,27100,27050,27100,27050,899
20240110,134100,24082739800,27050,27050,27050,27000,459
20240110,134000,24070328950,27000,27100,27100,27000,812
20240110,133900,24048362050,27050,27050,27050,27000,1038
20240110,133800,24020325150,27050,27050,27050,27000,705
20240110,133700,24001256700,27000,27000,27050,27000,784
20240110,133600,23980088650,27000,26950,27000,26950,339
20240110,133500,23970945750,27000,27000,27000,26950,981
20240110,133400,23944487500,27050,27000,27050,26950,1362
20240110,133300,23907743400,27000,27050,27050,26950,13802
20240110,133200,23535472650,27050,27000,27050,27000,852
20240110,133100,23512440800,27000,27050,27050,27000,2323
20240110,133000,23449651200,27000,27050,27050,27000,312
20240110,132900,23441225850,27050,27050,27050,27000,620
20240110,132800,23424468500,27000,27000,27050,27000,896
20240110,132700,23400270850,27050,27050,27050,27000,791
20240110,132600,23378884600,27000,27100,27100,27000,4403
20240110,132500,23259729550,27050,27000,27100,27000,1439
20240110,132400,23220808200,27000,27050,27050,27000,1026
20240110,132300,23193075150,27050,27000,27050,27000,1048
20240110,132200,23164768050,27000,27000,27050,26950,4860
20240110,132100,23033550950,27000,26950,27000,26950,3232
20240110,132000,22946442950,27000,26950,27000,26950,2952
20240110,131900,22866876000,27000,27000,27000,26950,836
20240110,131800,22844309050,27000,26950,27000,26900,2258
20240110,131700,22783510050,26900,27000,27000,26900,13275
20240110,131600,22425803150,26950,27000,27000,26950,2706
20240110,131500,22352848700,27000,27050,27050,26950,4362
20240110,131400,22235081400,27000,27050,27050,27000,2196
20240110,131300,22175778150,27050,27000,27050,27000,814
20240110,131200,22153786400,27050,27000,27050,27000,3508
20240110,131100,22059045000,27050,27000,27100,27000,6545
20240110,131000,21882307900,27050,27050,27100,27000,1238
20240110,130900,21848823550,27050,27000,27050,27000,755
20240110,130800,21828403350,27050,27050,27100,27000,660
20240110,130700,21810544550,27050,27050,27100,27050,789
20240110,130600,21789200650,27100,27100,27100,27000,1214
20240110,130500,21756354650,27050,27100,27100,27050,696
20240110,130400,21737523400,27100,27100,27100,27000,6466
20240110,130300,21562845000,27050,27050,27100,27050,1422
20240110,130200,21524359050,27050,27050,27100,27050,753
20240110,130100,21503968200,27050,27050,27100,27000,2540
20240110,130000,21435284500,27050,27000,27050,27000,3971
20240110,125900,21327881400,27000,27000,27050,27000,1984
20240110,125800,21274311600,27000,27000,27050,27000,790
20240110,125700,21252980000,27050,27050,27050,27000,2423
20240110,125600,21187517750,27050,27050,27050,27000,8176
20240110,125500,20966739950,27050,27000,27050,27000,2036
20240110,125400,20911766100,26950,27050,27050,26950,3860
20240110,125300,20807618350,27050,27050,27050,27000,12331
20240110,125200,20474671000,27000,27000,27050,27000,3512
20240110,125100,20379825750,27050,27050,27050,27000,1340
20240110,125000,20343587600,27050,27100,27100,27000,39017
20240110,124900,19289151900,27100,27100,27100,27050,5025
20240110,124800,19153008200,27050,27100,27100,27050,1682
20240110,124700,19107458450,27100,27100,27150,27050,7464
20240110,124600,18905195450,27150,27100,27150,27100,3367
20240110,124500,18813923300,27150,27100,27150,27100,8411
20240110,124400,18585977350,27150,27200,27200,27150,4354
20240110,124300,18467742250,27200,27150,27200,27150,1189
20240110,124200,18435459550,27150,27200,27200,27150,8313
20240110,124100,18209755650,27200,27150,27200,27150,695
20240110,124000,18190863300,27200,27200,27200,27150,2073
20240110,123900,18134576350,27200,27200,27200,27150,83
20240110,123800,18132320700,27150,27200,27200,27150,369
20240110,123700,18122297850,27200,27200,27200,27150,1118
20240110,123600,18091937850,27150,27150,27200,27150,594
20240110,123500,18075807600,27200,27200,27200,27150,1692
20240110,123400,18029844200,27200,27200,27200,27150,4998
20240110,123300,17894137500,27200,27200,27250,27200,527
20240110,123200,17879802050,27200,27200,27250,27150,1877
20240110,123100,17828748350,27200,27150,27250,27150,774
20240110,123000,17807704700,27200,27200,27200,27150,1546
20240110,122900,17765694400,27200,27200,27200,27150,1467
20240110,122800,17725836550,27200,27200,27200,27150,881
20240110,122700,17701874900,27200,27150,27250,27150,1554
20240110,122600,17659656300,27200,27200,27200,27150,964
20240110,122500,17633470100,27200,27250,27250,27150,3865
20240110,122400,17528336100,27200,27250,27250,27200,2623
20240110,122300,17456974550,27250,27200,27250,27200,821
20240110,122200,17434641850,27250,27250,27300,27200,1214
20240110,122100,17401565150,27250,27250,27250,27250,468
20240110,122000,17388812150,27250,27200,27250,27200,2369
20240110,121900,17324258750,27200,27250,27250,27200,1212
20240110,121800,17291265250,27250,27250,27250,27200,1181
20240110,121700,17259123200,27200,27250,27250,27200,605
20240110,121600,17242641050,27250,27250,27250,27200,907
20240110,121500,17217925350,27250,27250,27250,27200,1347
20240110,121400,17181264150,27250,27200,27250,27200,1713
20240110,121300,17134623800,27200,27200,27200,27150,2115
20240110,121200,17077135000,27200,27150,27200,27150,3152
20240110,121100,16991553450,27150,27200,27200,27150,2452
20240110,121000,16924901250,27150,27200,27250,27150,2577
20240110,120900,16854831250,27150,27200,27250,27150,7445
20240110,120800,16652350300,27200,27250,27250,27200,1812
20240110,120700,16603028800,27250,27250,27300,27200,13019
20240110,120600,16248390450,27300,27300,27300,27250,936
20240110,120500,16222869050,27300,27250,27300,27250,5358
20240110,120400,16076618700,27250,27250,27250,27250,230
20240110,120300,16070351200,27250,27250,27300,27250,1082
20240110,120200,16040840900,27300,27250,27300,27250,960
20240110,120100,16014670900,27250,27300,27300,27250,1117
20240110,120000,15984232050,27250,27200,27300,27200,1775
20240110,115900,15935869950,27250,27250,27250,27200,2707
20240110,115800,15862138400,27250,27300,27300,27250,1222
20240110,115700,15828828850,27300,27250,27300,27250,3181
20240110,115600,15742145000,27250,27300,27300,27250,610
20240110,115500,15725515700,27250,27250,27300,27250,228
20240110,115400,15719300200,27250,27250,27250,27250,723
20240110,115300,15699598450,27250,27250,27300,27250,2177
20240110,115200,15640274700,27250,27300,27300,27250,1811
20240110,115100,15590920300,27300,27300,27300,27250,951
20240110,115000,15564995750,27300,27300,27300,27250,278
20240110,114900,15557412850,27300,27300,27300,27250,1137
20240110,114800,15526415850,27250,27300,27300,27200,3068
20240110,114700,15442813900,27250,27250,27300,27250,96
20240110,114600,15440196700,27300,27300,27350,27250,2107
20240110,114500,15382701500,27350,27300,27350,27300,606
20240110,114400,15366157000,27300,27300,27300,27250,1354
20240110,114300,15329236400,27250,27250,27300,27250,2290
20240110,114200,15266767250,27250,27250,27250,27200,452
20240110,114100,15254453100,27250,27250,27250,27200,1295
20240110,114000,15219210300,27250,27150,27250,27150,1015
20240110,113900,15191636350,27150,27200,27250,27150,2352
20240110,113800,15127667750,27200,27200,27200,27150,1626
20240110,113700,15083464650,27200,27200,27200,27150,1053
20240110,113600,15054853850,27200,27200,27200,27150,3702
20240110,113500,14954302250,27150,27200,27200,27150,8289
20240110,113400,14729068000,27200,27200,27250,27200,6245
20240110,113300,14559188550,27250,27250,27350,27200,2670
20240110,113200,14486518300,27250,27200,27250,27200,1805
20240110,113100,14437388050,27300,27350,27350,27250,3813
20240110,113000,14333433050,27300,27300,27350,27250,1495
20240110,112900,14292649050,27300,27250,27300,27250,975
20240110,112800,14266076100,27250,27200,27250,27200,3027
20240110,112700,14183679250,27200,27250,27250,27200,1707
20240110,112600,14137223850,27250,27250,27250,27200,1734
20240110,112500,14090042550,27200,27200,27250,27200,6217
20240110,112400,13920802300,27250,27250,27250,27200,2922
20240110,112300,13841242450,27250,27300,27300,27200,8263
20240110,112200,13616085100,27300,27300,27350,27250,2477
20240110,112100,13548472750,27350,27350,27350,27300,2513
20240110,112000,13479863550,27300,27350,27350,27300,2271
20240110,111900,13417818450,27350,27400,27400,27350,2795
20240110,111800,13341370900,27400,27350,27400,27350,757
20240110,111700,13320666050,27400,27350,27400,27350,1588
20240110,111600,13277213900,27350,27300,27400,27300,2313
20240110,111500,13213981150,27300,27300,27350,27300,1021
20240110,111400,13186081550,27300,27300,27350,27250,7089
20240110,111300,12992472500,27300,27300,27350,27300,5941
20240110,111200,12830281450,27300,27300,27350,27300,2145
20240110,111100,12771668400,27350,27350,27350,27300,1701
20240110,111000,12725216750,27350,27350,27400,27300,5131
20240110,110900,12584883550,27400,27400,27400,27350,432
20240110,110800,12573047050,27400,27400,27450,27350,3213
20240110,110700,12485007450,27400,27400,27450,27400,945
20240110,110600,12459113550,27450,27450,27450,27400,1189
20240110,110500,12426514200,27450,27400,27450,27400,2094
20240110,110400,12369105050,27400,27450,27450,27400,571
20240110,110300,12353450650,27450,27400,27450,27400,927
20240110,110200,12328040750,27400,27400,27450,27400,1070
20240110,110100,12298718500,27400,27350,27400,27300,1232
20240110,110000,12265013200,27350,27400,27450,27300,6675
20240110,105900,12082534950,27450,27400,27450,27400,1430
20240110,105800,12043350550,27400,27300,27400,27300,13313
20240110,105700,11679447600,27350,27400,27400,27300,8692
20240110,105600,11441930150,27350,27450,27450,27350,12652
20240110,105500,11095631750,27400,27400,27450,27400,999
20240110,105400,11068223150,27400,27500,27500,27400,17614
20240110,105300,10585342000,27500,27500,27500,27450,4060
20240110,105200,10473823850,27500,27500,27500,27450,1651
20240110,105100,10428480150,27500,27550,27600,27500,16374
20240110,105000,9978118050,27600,27650,27650,27500,31274
20240110,104900,9116693350,27600,27650,27650,27600,25929
20240110,104800,8400191200,27700,27700,27700,27650,945
20240110,104700,8374042050,27700,27700,27700,27650,614
20240110,104600,8357035050,27700,27750,27800,27650,10070
20240110,104500,8078033250,27750,27800,27800,27750,557
20240110,104400,8062573050,27750,27750,27800,27750,74
20240110,104300,8060519000,27750,27750,27800,27700,1229
20240110,104200,8026415450,27750,27800,27800,27750,148
20240110,104100,8022303000,27750,27750,27750,27750,2302
20240110,104000,7958422500,27750,27750,27750,27700,1154
20240110,103900,7926405200,27750,27750,27750,27700,228
20240110,103800,7920080450,27750,27750,27800,27750,318
20240110,103700,7911250450,27750,27800,27800,27750,865
20240110,103600,7887246500,27750,27750,27800,27700,728
20240110,103500,7867028600,27750,27750,27750,27700,518
20240110,103400,7852668200,27700,27750,27750,27700,208
20240110,103300,7846900900,27700,27750,27750,27700,1550
20240110,103200,7803939100,27750,27700,27750,27700,184
20240110,103100,7798835600,27700,27750,27750,27700,344
20240110,103000,7789306700,27700,27750,27750,27700,2151
20240110,102900,7729700600,27750,27750,27750,27700,1163
20240110,102800,7697431050,27750,27700,27750,27700,1249
20240110,102700,7662830850,27700,27750,27750,27700,546
20240110,102600,7647699100,27750,27750,27750,27750,354
20240110,102500,7637875600,27750,27750,27750,27700,274
20240110,102400,7630273800,27700,27750,27800,27700,4494
20240110,102300,7505724250,27750,27850,27850,27750,2160
20240110,102200,7445709800,27850,27800,27850,27800,695
20240110,102100,7426358550,27800,27750,27800,27750,2350
20240110,102000,7361071300,27700,27750,27750,27700,2606
20240110,101900,7288873650,27750,27750,27750,27750,2555
20240110,101800,7217972400,27750,27750,27750,27700,1701
20240110,101700,7170771150,27750,27750,27750,27700,1853
20240110,101600,7119427900,27700,27750,27750,27700,843
20240110,101500,7096058800,27750,27750,27750,27700,784
20240110,101400,7074312300,27700,27750,27800,27700,1290
20240110,101300,7038520800,27750,27750,27800,27700,746
20240110,101200,7017818800,27750,27700,27750,27700,3064
20240110,101100,6932858950,27700,27700,27750,27650,1140
20240110,101000,6901285750,27700,27700,27750,27700,4772
20240110,100900,6769097750,27750,27750,27750,27700,758
20240110,100800,6748068250,27750,27700,27750,27650,1293
20240110,100700,6712266800,27650,27700,27750,27650,1732
20240110,100600,6664284000,27700,27700,27700,27650,1589
20240110,100500,6620274050,27700,27750,27750,27650,4160
20240110,100400,6505074950,27750,27750,27800,27750,418
20240110,100300,6493475400,27800,27800,27800,27700,1779
20240110,100200,6444105100,27750,27750,27800,27700,2508
20240110,100100,6374544000,27700,27750,27750,27700,5130
20240110,100000,6232407900,27750,27700,27800,27700,1603
20240110,095900,6187913500,27700,27700,27800,27700,1928
20240110,095800,6134467100,27750,27800,27800,27700,11473
20240110,095700,5815985850,27800,27850,27850,27800,3240
20240110,095600,5725881300,27850,27850,27850,27800,5953
20240110,095500,5560352250,27850,27800,27850,27800,1420
20240110,095400,5520864850,27850,27850,27900,27800,2135
20240110,095300,5461485500,27850,27900,27900,27850,3273
20240110,095200,5370315700,27850,27900,27950,27850,12426
20240110,095100,5023779600,27900,27950,28000,27900,8186
20240110,095000,4795161700,27950,28000,28000,27950,542
20240110,094900,4780004550,27950,28000,28000,27950,4366
20240110,094800,4657968750,27950,28000,28000,27950,1908
20240110,094700,4604621450,27950,27950,28000,27950,1756
20240110,094600,4555540650,27950,28050,28050,27950,9644
20240110,094500,4285410800,28050,28100,28100,28050,1520
20240110,094400,4242752100,28150,28150,28150,28100,1618
20240110,094300,4197285450,28150,28100,28150,28100,917
20240110,094200,4171511100,28100,28150,28150,28100,382
20240110,094100,4160770350,28150,28100,28150,28100,1796
20240110,094000,4110265550,28150,28100,28150,28100,811
20240110,093900,4087467850,28150,28200,28200,28150,1350
20240110,093800,4049465200,28150,28100,28200,28100,4385
20240110,093700,3925985800,28100,28100,28150,28050,4152
20240110,093600,3809330250,28050,28050,28150,28000,7287
20240110,093500,3604465650,28050,28100,28150,28050,2047
20240110,093400,3546934950,28150,28150,28150,28100,876
20240110,093300,3522311600,28150,28100,28150,28100,2002
20240110,093200,3465986500,28150,28100,28150,28100,1868
20240110,093100,3413460400,28100,28100,28150,28100,1936
20240110,093000,3359057150,28100,28100,28150,28100,1270
20240110,092900,3323365100,28100,28200,28250,28100,5626
20240110,092800,3164823400,28200,28250,28300,28200,2790
20240110,092700,3086076000,28250,28200,28250,28200,4187
20240110,092600,2967810900,28200,28200,28250,28100,6859
20240110,092500,2774390500,28250,28200,28250,28150,3308
20240110,092400,2681160400,28200,28250,28250,28200,1237
20240110,092300,2646265800,28250,28250,28250,28200,5682
20240110,092200,2485781500,28200,28250,28250,28200,2558
20240110,092100,2413528850,28200,28150,28250,28150,10316
20240110,092000,2122788900,28150,28100,28150,28000,4534
20240110,091900,1995490550,28100,28100,28200,28100,10148
20240110,091800,1710125350,28050,27950,28050,27900,2144
20240110,091700,1650062350,27950,27850,27950,27850,3863
20240110,091600,1542374150,27850,27900,27900,27850,1996
20240110,091500,1486780150,27900,27900,27900,27850,1566
20240110,091400,1443157250,27900,27950,27950,27850,1619
20240110,091300,1397989700,27950,27950,28000,27900,420
20240110,091200,1386257750,27900,27900,27950,27900,3597
20240110,091100,1285894300,27900,27950,27950,27900,1369
20240110,091000,1247653150,27950,27850,27950,27850,2953
20240110,090900,1165185050,27900,27950,27950,27850,4303
20240110,090800,1045088550,27950,28000,28000,27950,3408
20240110,090700,949773000,28000,27950,28050,27950,795
20240110,090600,927495300,27950,28000,28050,27950,3337
20240110,090500,834215950,27950,28000,28050,27950,6291
20240110,090400,658099550,28000,28150,28150,28000,6150
20240110,090300,485533800,28150,28150,28200,28100,3318
20240110,090200,392179050,28200,28200,28250,28150,1370
20240110,090100,353551250,28200,28100,28200,28050,758
20240110,090000,332190550,28050,28200,28250,28050,11776