stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,191400,2729462800,27550,27550,27550,27550,1043
20240102,191300,2729462800,27550,27550,27550,27550,0
20240102,191200,2729462800,27550,27550,27550,27550,0
20240102,191100,2729462800,27550,27550,27550,27550,0
20240102,191000,2729462800,27550,27550,27550,27550,0
20240102,190900,2729462800,27550,27550,27550,27550,0
20240102,190800,2729462800,27550,27550,27550,27550,0
20240102,190700,2729462800,27550,27550,27550,27550,0
20240102,190600,2729462800,27550,27550,27550,27550,0
20240102,190500,2729462800,27550,27550,27550,27550,0
20240102,190400,2729462800,27550,27550,27550,27550,0
20240102,190300,2729462800,27550,27550,27550,27550,0
20240102,190200,2729462800,27550,27550,27550,27550,0
20240102,190100,2729462800,27550,27550,27550,27550,0
20240102,190000,2729462800,27550,27550,27550,27550,0
20240102,185900,2729462800,27550,27550,27550,27550,0
20240102,185800,2729462800,27550,27550,27550,27550,0
20240102,185700,2729462800,27550,27550,27550,27550,0
20240102,185600,2729462800,27550,27550,27550,27550,0
20240102,185500,2729462800,27550,27550,27550,27550,0
20240102,185400,2729462800,27550,27550,27550,27550,0
20240102,185300,2729462800,27550,27550,27550,27550,0
20240102,185200,2729462800,27550,27550,27550,27550,0
20240102,185100,2729462800,27550,27550,27550,27550,0
20240102,185000,2729462800,27550,27550,27550,27550,0
20240102,184900,2729462800,27550,27550,27550,27550,0
20240102,184800,2729462800,27550,27550,27550,27550,0
20240102,184700,2729462800,27550,27550,27550,27550,0
20240102,184600,2729462800,27550,27550,27550,27550,0
20240102,184500,2729462800,27550,27550,27550,27550,0
20240102,184400,2729462800,27550,27550,27550,27550,1043
20240102,184300,2729462800,27550,27550,27550,27550,0
20240102,184200,2729462800,27550,27550,27550,27550,0
20240102,184100,2729462800,27550,27550,27550,27550,0
20240102,184000,2729462800,27550,27550,27550,27550,0
20240102,183900,2729462800,27550,27550,27550,27550,0
20240102,183800,2729462800,27550,27550,27550,27550,0
20240102,183700,2729462800,27550,27550,27550,27550,0
20240102,183600,2729462800,27550,27550,27550,27550,0
20240102,183500,2729462800,27550,27550,27550,27550,0
20240102,183400,2729462800,27550,27550,27550,27550,0
20240102,183300,2729462800,27550,27550,27550,27550,0
20240102,183200,2729462800,27550,27550,27550,27550,0
20240102,183100,2729462800,27550,27550,27550,27550,0
20240102,183000,2729462800,27550,27550,27550,27550,0
20240102,182900,2729462800,27550,27550,27550,27550,0
20240102,182800,2729462800,27550,27550,27550,27550,0
20240102,182700,2729462800,27550,27550,27550,27550,0
20240102,182600,2729462800,27550,27550,27550,27550,0
20240102,182500,2729462800,27550,27550,27550,27550,0
20240102,182400,2729462800,27550,27550,27550,27550,0
20240102,182300,2729462800,27550,27550,27550,27550,0
20240102,182200,2729462800,27550,27550,27550,27550,0
20240102,182100,2729462800,27550,27550,27550,27550,0
20240102,182000,2729462800,27550,27550,27550,27550,0
20240102,181900,2729462800,27550,27550,27550,27550,0
20240102,181800,2729462800,27550,27550,27550,27550,0
20240102,181700,2729462800,27550,27550,27550,27550,0
20240102,181600,2729462800,27550,27550,27550,27550,0
20240102,181500,2729462800,27550,27550,27550,27550,0
20240102,181400,2729462800,27550,27550,27550,27550,1043
20240102,181300,2729462800,27550,27550,27550,27550,0
20240102,181200,2729462800,27550,27550,27550,27550,0
20240102,181100,2729462800,27550,27550,27550,27550,0
20240102,181000,2729462800,27550,27550,27550,27550,0
20240102,180900,2729462800,27550,27550,27550,27550,0
20240102,180800,2729462800,27550,27550,27550,27550,0
20240102,180700,2729462800,27550,27550,27550,27550,0
20240102,180600,2729462800,27550,27550,27550,27550,0
20240102,180500,2729462800,27550,27550,27550,27550,0
20240102,180400,2729462800,27550,27550,27550,27550,0
20240102,180300,2729462800,27550,27550,27550,27550,0
20240102,180200,2729462800,27550,27550,27550,27550,0
20240102,180100,2729462800,27550,27550,27550,27550,0
20240102,180000,2729462800,27550,27550,27550,27550,0
20240102,175900,2729462800,27550,27550,27550,27550,0
20240102,175800,2729462800,27550,27550,27550,27550,0
20240102,175700,2729462800,27550,27550,27550,27550,0
20240102,175600,2729462800,27550,27550,27550,27550,0
20240102,175500,2729462800,27550,27550,27550,27550,0
20240102,175400,2729462800,27550,27550,27550,27550,0
20240102,175300,2729462800,27550,27550,27550,27550,0
20240102,175200,2729462800,27550,27550,27550,27550,0
20240102,175100,2729462800,27550,27550,27550,27550,0
20240102,175000,2729462800,27550,27550,27550,27550,0
20240102,174900,2729462800,27550,27550,27550,27550,0
20240102,174800,2729462800,27550,27550,27550,27550,0
20240102,174700,2729462800,27550,27550,27550,27550,0
20240102,174600,2729462800,27550,27550,27550,27550,0
20240102,174500,2729462800,27550,27550,27550,27550,0
20240102,174400,2729462800,27550,27550,27550,27550,1043
20240102,174300,2729462800,27550,27550,27550,27550,0
20240102,174200,2729462800,27550,27550,27550,27550,0
20240102,174100,2729462800,27550,27550,27550,27550,0
20240102,174000,2729462800,27550,27550,27550,27550,0
20240102,173900,2729462800,27550,27550,27550,27550,0
20240102,173800,2729462800,27550,27550,27550,27550,0
20240102,173700,2729462800,27550,27550,27550,27550,0
20240102,173600,2729462800,27550,27550,27550,27550,0
20240102,173500,2729462800,27550,27550,27550,27550,0
20240102,173400,2729462800,27550,27550,27550,27550,0
20240102,173300,2729462800,27550,27550,27550,27550,0
20240102,173200,2729462800,27550,27550,27550,27550,0
20240102,173100,2729462800,27550,27550,27550,27550,0
20240102,173000,2729462800,27550,27550,27550,27550,0
20240102,172900,2729462800,27550,27550,27550,27550,0
20240102,172800,2729462800,27550,27550,27550,27550,0
20240102,172700,2729462800,27550,27550,27550,27550,0
20240102,172600,2729462800,27550,27550,27550,27550,0
20240102,172500,2729462800,27550,27550,27550,27550,0
20240102,172400,2729462800,27550,27550,27550,27550,0
20240102,172300,2729462800,27550,27550,27550,27550,0
20240102,172200,2729462800,27550,27550,27550,27550,0
20240102,172100,2729462800,27550,27550,27550,27550,0
20240102,172000,2729462800,27550,27550,27550,27550,0
20240102,171900,2729462800,27550,27550,27550,27550,0
20240102,171800,2729462800,27550,27550,27550,27550,0
20240102,171700,2729462800,27550,27550,27550,27550,0
20240102,171600,2729462800,27550,27550,27550,27550,0
20240102,171500,2729462800,27550,27550,27550,27550,0
20240102,171400,2729462800,27550,27550,27550,27550,1043
20240102,171300,2729462800,27550,27550,27550,27550,0
20240102,171200,2729462800,27550,27550,27550,27550,0
20240102,171100,2729462800,27550,27550,27550,27550,0
20240102,171000,2729462800,27550,27550,27550,27550,0
20240102,170900,2729462800,27550,27550,27550,27550,0
20240102,170800,2729462800,27550,27550,27550,27550,0
20240102,170700,2729462800,27550,27550,27550,27550,0
20240102,170600,2729462800,27550,27550,27550,27550,0
20240102,170500,2729462800,27550,27550,27550,27550,0
20240102,170400,2729462800,27550,27550,27550,27550,0
20240102,170300,2729462800,27550,27550,27550,27550,0
20240102,170200,2729462800,27550,27550,27550,27550,0
20240102,170100,2729462800,27550,27550,27550,27550,0
20240102,170000,2729462800,27550,27550,27550,27550,0
20240102,165900,2729462800,27550,27550,27550,27550,0
20240102,165800,2729462800,27550,27550,27550,27550,0
20240102,165700,2729462800,27550,27550,27550,27550,0
20240102,165600,2729462800,27550,27550,27550,27550,0
20240102,165500,2729462800,27550,27550,27550,27550,0
20240102,165400,2729462800,27550,27550,27550,27550,0
20240102,165300,2729462800,27550,27550,27550,27550,0
20240102,165200,2729462800,27550,27550,27550,27550,0
20240102,165100,2729462800,27550,27550,27550,27550,0
20240102,165000,2729462800,27550,27550,27550,27550,0
20240102,164900,2729462800,27550,27550,27550,27550,0
20240102,164800,2729462800,27550,27550,27550,27550,0
20240102,164700,2729462800,27550,27550,27550,27550,0
20240102,164600,2729462800,27550,27550,27550,27550,0
20240102,164500,2729462800,27550,27550,27550,27550,0
20240102,164400,2729462800,27550,27550,27550,27550,1043
20240102,164300,2729462800,27550,27550,27550,27550,0
20240102,164200,2729462800,27550,27550,27550,27550,0
20240102,164100,2729462800,27550,27550,27550,27550,0
20240102,164000,2729462800,27550,27550,27550,27550,0
20240102,163900,2729462800,27550,27550,27550,27550,0
20240102,163800,2729462800,27550,27550,27550,27550,0
20240102,163700,2729462800,27550,27550,27550,27550,0
20240102,163600,2729462800,27550,27550,27550,27550,0
20240102,163500,2729462800,27550,27550,27550,27550,0
20240102,163400,2729462800,27550,27550,27550,27550,0
20240102,163300,2729462800,27550,27550,27550,27550,0
20240102,163200,2729462800,27550,27550,27550,27550,0
20240102,163100,2729462800,27550,27550,27550,27550,0
20240102,163000,2729462800,27550,27550,27550,27550,0
20240102,162900,2729462800,27550,27550,27550,27550,0
20240102,162800,2729462800,27550,27550,27550,27550,0
20240102,162700,2729462800,27550,27550,27550,27550,0
20240102,162600,2729462800,27550,27550,27550,27550,0
20240102,162500,2729462800,27550,27550,27550,27550,0
20240102,162400,2729462800,27550,27550,27550,27550,0
20240102,162300,2729462800,27550,27550,27550,27550,0
20240102,162200,2729462800,27550,27550,27550,27550,0
20240102,162100,2729462800,27550,27550,27550,27550,0
20240102,162000,2729462800,27550,27550,27550,27550,0
20240102,161900,2729462800,27550,27550,27550,27550,0
20240102,161800,2729462800,27550,27550,27550,27550,0
20240102,161700,2729462800,27550,27550,27550,27550,0
20240102,161600,2729462800,27550,27550,27550,27550,0
20240102,161500,2729462800,27550,27550,27550,27550,0
20240102,161400,2729462800,27550,27550,27550,27550,1043
20240102,161300,2729462800,27550,27550,27550,27550,0
20240102,161200,2729462800,27550,27550,27550,27550,0
20240102,161100,2729462800,27550,27550,27550,27550,0
20240102,161000,2729462800,27550,27550,27550,27550,0
20240102,160900,2729462800,27550,27550,27550,27550,0
20240102,160800,2729462800,27550,27550,27550,27550,0
20240102,160700,2729462800,27550,27550,27550,27550,0
20240102,160600,2729462800,27550,27550,27550,27550,0
20240102,160500,2729462800,27550,27550,27550,27550,0
20240102,160400,2729462800,27550,27550,27550,27550,0
20240102,160300,2729462800,27550,27550,27550,27550,0
20240102,160200,2729462800,27550,27550,27550,27550,0
20240102,160100,2729462800,27550,27550,27550,27550,0
20240102,160000,2729462800,27550,27550,27550,27550,0
20240102,155900,2729462800,27550,27550,27550,27550,0
20240102,155800,2729462800,27550,27550,27550,27550,0
20240102,155700,2729462800,27550,27550,27550,27550,0
20240102,155600,2729462800,27550,27550,27550,27550,0
20240102,155500,2729462800,27550,27550,27550,27550,0
20240102,155400,2729462800,27550,27550,27550,27550,0
20240102,155300,2729462800,27550,27550,27550,27550,0
20240102,155200,2729462800,27550,27550,27550,27550,0
20240102,155100,2729462800,27550,27550,27550,27550,0
20240102,155000,2729462800,27550,27550,27550,27550,0
20240102,154900,2729462800,27550,27550,27550,27550,0
20240102,154800,2729462800,27550,27550,27550,27550,0
20240102,154700,2729462800,27550,27550,27550,27550,0
20240102,154600,2729462800,27550,27550,27550,27550,0
20240102,154500,2729462800,27550,27550,27550,27550,0
20240102,154400,2729462800,27550,27550,27550,27550,1043
20240102,154300,2729462800,27550,27550,27550,27550,0
20240102,154200,2729462800,27550,27550,27550,27550,0
20240102,154100,2729462800,27550,27550,27550,27550,0
20240102,154000,2729462800,27550,27550,27550,27550,0
20240102,153900,2729462800,27550,27550,27550,27550,0
20240102,153800,2729462800,27550,27550,27550,27550,0
20240102,153700,2729462800,27550,27550,27550,27550,0
20240102,153600,2729462800,27550,27550,27550,27550,0
20240102,153500,2729462800,27550,27550,27550,27550,0
20240102,153400,2729462800,27550,27550,27550,27550,0
20240102,153300,2729462800,27550,27550,27550,27550,0
20240102,153200,2729462800,27550,27550,27550,27550,0
20240102,153100,2729462800,27550,27550,27550,27550,0
20240102,153000,2729462800,27550,27550,27550,27550,1043
20240102,152900,2700728150,27550,27550,27550,27550,0
20240102,152800,2700728150,27550,27550,27550,27550,0
20240102,152700,2700728150,27550,27550,27550,27550,0
20240102,152600,2700728150,27550,27550,27550,27550,0
20240102,152500,2700728150,27550,27550,27550,27550,0
20240102,152400,2700728150,27550,27550,27550,27550,0
20240102,152300,2700728150,27550,27550,27550,27550,0
20240102,152200,2700728150,27550,27550,27550,27550,0
20240102,152100,2700728150,27550,27550,27550,27550,0
20240102,152000,2700728150,27550,27550,27550,27550,0
20240102,151900,2700728150,27550,27450,27550,27450,65
20240102,151800,2698937900,27500,27500,27500,27500,347
20240102,151700,2689395400,27500,27550,27550,27500,120
20240102,151600,2686089650,27500,27450,27500,27450,72
20240102,151500,2684110800,27500,27500,27550,27500,40
20240102,151400,2683009000,27550,27550,27550,27550,39
20240102,151300,2681934550,27500,27450,27500,27400,4219
20240102,151200,2566122950,27450,27500,27500,27450,5
20240102,151100,2565985500,27500,27450,27500,27450,74
20240102,151000,2563950800,27450,27450,27450,27450,85
20240102,150900,2561617550,27450,27450,27500,27450,104
20240102,150800,2558759050,27450,27450,27500,27450,265
20240102,150700,2551481950,27500,27500,27500,27500,565
20240102,150600,2535944450,27550,27500,27550,27500,53
20240102,150500,2534485150,27550,27600,27600,27550,124
20240102,150400,2531068700,27600,27500,27600,27500,2274
20240102,150300,2468334650,27500,27550,27550,27500,140
20240102,150200,2464477900,27550,27550,27550,27550,0
20240102,150100,2464477900,27550,27500,27550,27450,139
20240102,150000,2460655550,27450,27450,27450,27450,15
20240102,145900,2460243800,27400,27400,27450,27350,347
20240102,145800,2450729250,27450,27500,27500,27450,90
20240102,145700,2448254800,27500,27450,27500,27450,31
20240102,145600,2447403700,27450,27450,27450,27400,320
20240102,145500,2438619800,27450,27450,27450,27450,208
20240102,145400,2432910200,27400,27350,27400,27350,132
20240102,145300,2429293950,27400,27450,27450,27400,453
20240102,145200,2416879900,27400,27400,27400,27400,355
20240102,145100,2407152900,27450,27450,27450,27400,46
20240102,145000,2405890300,27400,27400,27450,27400,48
20240102,144900,2404573250,27450,27500,27500,27450,42
20240102,144800,2403418350,27450,27450,27450,27450,91
20240102,144700,2400920400,27400,27450,27450,27400,4
20240102,144600,2400810700,27450,27450,27450,27450,37
20240102,144500,2399795050,27450,27450,27450,27400,700
20240102,144400,2380598400,27500,27450,27500,27450,44
20240102,144300,2379388750,27450,27500,27550,27450,2709
20240102,144200,2304889450,27500,27500,27500,27500,1
20240102,144100,2304861950,27550,27500,27550,27500,50
20240102,144000,2303484950,27500,27550,27550,27500,46
20240102,143900,2302218100,27500,27550,27550,27500,850
20240102,143800,2278840650,27500,27550,27550,27500,38
20240102,143700,2277793800,27550,27500,27550,27500,4
20240102,143600,2277683650,27550,27550,27550,27550,38
20240102,143500,2276636750,27500,27500,27600,27500,74
20240102,143400,2274598450,27550,27500,27550,27500,74
20240102,143300,2272559850,27550,27550,27550,27550,41
20240102,143200,2271430300,27500,27550,27600,27500,207
20240102,143100,2265729800,27600,27500,27600,27500,238
20240102,143000,2259181000,27550,27550,27550,27500,247
20240102,142900,2252376200,27550,27600,27600,27550,41
20240102,142800,2251244650,27550,27600,27600,27550,199
20240102,142700,2245752650,27600,27650,27650,27600,300
20240102,142600,2237471500,27600,27650,27650,27600,157
20240102,142500,2233134200,27650,27650,27650,27600,79
20240102,142400,2230953300,27650,27650,27700,27650,649
20240102,142300,2213006600,27650,27700,27700,27650,240
20240102,142200,2206358800,27650,27700,27700,27650,15
20240102,142100,2205943800,27700,27650,27700,27600,270
20240102,142000,2198476600,27600,27650,27700,27600,139
20240102,141900,2194633250,27600,27650,27650,27600,306
20240102,141800,2186174400,27700,27700,27700,27700,2
20240102,141700,2186119000,27700,27650,27700,27650,38
20240102,141600,2185066450,27700,27700,27700,27650,49
20240102,141500,2183709300,27700,27700,27700,27650,144
20240102,141400,2179720650,27700,27700,27700,27650,143
20240102,141300,2175759650,27700,27700,27750,27700,418
20240102,141200,2164180500,27750,27750,27750,27700,117
20240102,141100,2160935500,27750,27700,27750,27700,255
20240102,141000,2153869650,27700,27700,27750,27700,278
20240102,140900,2146166950,27750,27750,27750,27700,74
20240102,140800,2144113550,27750,27700,27750,27700,453
20240102,140700,2131564300,27700,27650,27700,27650,39
20240102,140600,2130484100,27650,27650,27700,27650,263
20240102,140500,2123210150,27650,27650,27700,27650,399
20240102,140400,2112174100,27700,27650,27700,27650,159
20240102,140300,2107774500,27700,27700,27700,27650,228
20240102,140200,2101467300,27700,27650,27700,27650,853
20240102,140100,2077878000,27650,27550,27650,27550,343
20240102,140000,2068410100,27550,27550,27600,27550,79
20240102,135900,2066229800,27600,27600,27600,27500,919
20240102,135800,2040880250,27550,27550,27600,27550,226
20240102,135700,2034652800,27550,27550,27600,27550,59
20240102,135600,2033025500,27600,27550,27600,27550,312
20240102,135500,2024427950,27500,27550,27550,27500,59
20240102,135400,2022802600,27500,27550,27550,27500,58
20240102,135300,2021205600,27550,27500,27550,27500,24
20240102,135200,2020544600,27500,27550,27550,27500,63
20240102,135100,2018809050,27550,27550,27550,27500,49
20240102,135000,2017459200,27550,27550,27550,27500,241
20240102,134900,2010819700,27500,27550,27600,27500,622
20240102,134800,1993691200,27550,27600,27600,27550,304
20240102,134700,1985300900,27600,27550,27600,27550,504
20240102,134600,1971408850,27550,27600,27600,27550,62
20240102,134500,1969697700,27600,27550,27600,27550,40
20240102,134400,1968593800,27550,27600,27600,27550,66
20240102,134300,1966773550,27550,27600,27600,27550,112
20240102,134200,1963687650,27600,27600,27600,27550,161
20240102,134100,1959244100,27600,27550,27600,27550,58
20240102,134000,1957643700,27600,27550,27600,27550,186
20240102,133900,1952517600,27600,27600,27600,27550,40
20240102,133800,1951413650,27600,27600,27600,27550,27
20240102,133700,1950668950,27600,27600,27600,27550,375
20240102,133600,1940324150,27600,27550,27600,27550,511
20240102,133500,1926243750,27550,27500,27550,27500,59
20240102,133400,1924621150,27550,27550,27550,27550,428
20240102,133300,1912829750,27500,27500,27550,27500,1443
20240102,133200,1873147100,27500,27500,27500,27450,57
20240102,133100,1871580500,27500,27500,27500,27450,68
20240102,133000,1869711650,27500,27500,27500,27450,128
20240102,132900,1866196100,27500,27450,27500,27450,105
20240102,132800,1863313700,27400,27450,27450,27400,127
20240102,132700,1859830650,27450,27450,27450,27400,188
20240102,132600,1854670150,27450,27450,27500,27450,133
20240102,132500,1851013150,27500,27450,27500,27450,59
20240102,132400,1849390700,27450,27450,27450,27450,931
20240102,132300,1823834750,27450,27400,27450,27400,153
20240102,132200,1819640600,27400,27350,27400,27350,41
20240102,132100,1818517300,27400,27350,27400,27350,251
20240102,132000,1811640500,27350,27350,27400,27350,57
20240102,131900,1810079700,27350,27350,27400,27350,29
20240102,131800,1809286450,27350,27350,27350,27300,99
20240102,131700,1806581100,27350,27450,27450,27350,365
20240102,131600,1796578150,27450,27450,27450,27450,39
20240102,131500,1795507600,27400,27400,27450,27400,53
20240102,131400,1794053450,27400,27450,27450,27400,292
20240102,131300,1786046400,27450,27400,27450,27400,84
20240102,131200,1783741750,27400,27300,27400,27300,61
20240102,131100,1782070500,27350,27400,27400,27350,4
20240102,131000,1781960950,27300,27400,27400,27300,59
20240102,130900,1780348300,27350,27350,27350,27350,74
20240102,130800,1778324400,27400,27300,27400,27300,423
20240102,130700,1766751900,27300,27350,27350,27300,24
20240102,130600,1766096050,27300,27300,27300,27300,6
20240102,130500,1765932250,27300,27300,27300,27300,42
20240102,130400,1764785650,27300,27300,27350,27300,7
20240102,130300,1764594400,27300,27300,27300,27300,425
20240102,130200,1752991900,27250,27250,27250,27250,20
20240102,130100,1752446900,27300,27250,27300,27250,305
20240102,130000,1744120450,27300,27250,27300,27250,186
20240102,125900,1739046650,27250,27250,27300,27250,4
20240102,125800,1738937600,27200,27200,27250,27200,3
20240102,125700,1738855950,27250,27150,27250,27150,725
20240102,125600,1719100500,27250,27150,27250,27150,216
20240102,125500,1713225100,27150,27150,27200,27150,94
20240102,125400,1710668500,27200,27150,27200,27150,5
20240102,125300,1710532600,27200,27200,27200,27200,1
20240102,125200,1710505400,27200,27150,27200,27150,3
20240102,125100,1710423850,27200,27200,27200,27200,200
20240102,125000,1704983850,27200,27200,27200,27200,23
20240102,124900,1704358250,27200,27200,27200,27200,494
20240102,124800,1690921450,27200,27250,27250,27200,39
20240102,124700,1689859700,27250,27200,27250,27200,6
20240102,124600,1689696400,27250,27250,27250,27250,3
20240102,124500,1689614650,27250,27250,27250,27250,18
20240102,124400,1689124150,27250,27200,27250,27200,5
20240102,124300,1688988000,27200,27250,27250,27200,11
20240102,124200,1688688700,27250,27200,27250,27200,304
20240102,124100,1680419750,27250,27250,27250,27250,50
20240102,124000,1679057250,27250,27200,27250,27200,360
20240102,123900,1669265150,27200,27200,27200,27200,50
20240102,123800,1667905150,27200,27150,27200,27150,5
20240102,123700,1667769250,27150,27150,27150,27150,23
20240102,123600,1667144800,27150,27200,27200,27150,22
20240102,123500,1666547400,27150,27150,27150,27150,252
20240102,123400,1659705600,27150,27200,27200,27150,6
20240102,123300,1659542550,27200,27200,27200,27200,6
20240102,123200,1659379350,27100,27150,27150,27100,621
20240102,123100,1642550050,27150,27150,27150,27150,41
20240102,123000,1641436900,27150,27150,27150,27150,103
20240102,122900,1638640450,27150,27150,27150,27150,0
20240102,122800,1638640450,27150,27150,27200,27150,159
20240102,122700,1634323500,27200,27200,27200,27200,50
20240102,122600,1632963500,27200,27200,27200,27200,4
20240102,122500,1632854700,27150,27150,27150,27150,56
20240102,122400,1631334300,27150,27150,27150,27150,6
20240102,122300,1631171400,27100,27100,27100,27100,100
20240102,122200,1628461400,27150,27200,27200,27150,19
20240102,122100,1627945450,27150,27200,27200,27150,13
20240102,122000,1627592000,27150,27150,27200,27150,111
20240102,121900,1624578100,27200,27150,27200,27150,23
20240102,121800,1623953500,27150,27150,27150,27150,4
20240102,121700,1623844900,27150,27150,27200,27150,174
20240102,121600,1619115400,27150,27150,27150,27150,0
20240102,121500,1619115400,27150,27100,27150,27100,36
20240102,121400,1618139650,27150,27150,27150,27150,48
20240102,121300,1616836450,27200,27150,27200,27150,34
20240102,121200,1615913200,27150,27150,27150,27150,3
20240102,121100,1615831750,27200,27200,27200,27200,27
20240102,121000,1615097350,27200,27150,27200,27150,207
20240102,120900,1609476950,27150,27150,27200,27150,60
20240102,120800,1607845250,27150,27150,27150,27150,85
20240102,120700,1605537500,27150,27150,27150,27150,201
20240102,120600,1600080350,27150,27150,27150,27150,100
20240102,120500,1597365350,27200,27200,27200,27150,39
20240102,120400,1596304700,27200,27200,27200,27200,2
20240102,120300,1596250300,27200,27200,27200,27200,6
20240102,120200,1596087100,27200,27100,27200,27100,2
20240102,120100,1596032800,27200,27150,27200,27150,22
20240102,120000,1595434550,27150,27150,27150,27150,36
20240102,115900,1594457150,27150,27150,27150,27150,361
20240102,115800,1584656000,27150,27150,27150,27150,0
20240102,115700,1584656000,27150,27150,27150,27150,2
20240102,115600,1584601700,27100,27150,27150,27100,405
20240102,115500,1573612600,27150,27200,27200,27150,9
20240102,115400,1573368050,27200,27200,27200,27200,258
20240102,115300,1566350450,27200,27200,27200,27200,7
20240102,115200,1566160050,27200,27200,27200,27200,43
20240102,115100,1564990450,27200,27200,27250,27150,147
20240102,115000,1560991950,27200,27250,27250,27200,188
20240102,114900,1555876900,27250,27250,27250,27250,131
20240102,114800,1552307150,27250,27200,27250,27200,59
20240102,114700,1550699850,27200,27200,27250,27200,22
20240102,114600,1550101300,27200,27200,27200,27200,13
20240102,114500,1549747700,27250,27250,27250,27250,114
20240102,114400,1546641200,27200,27200,27200,27200,42
20240102,114300,1545498800,27250,27250,27250,27250,33
20240102,114200,1544599550,27200,27300,27300,27200,76
20240102,114100,1542532250,27200,27250,27250,27200,363
20240102,114000,1532658600,27250,27250,27250,27250,148
20240102,113900,1528625600,27250,27250,27250,27200,60
20240102,113800,1526990750,27250,27200,27250,27200,16
20240102,113700,1526555400,27250,27250,27250,27250,0
20240102,113600,1526555400,27250,27150,27250,27150,67
20240102,113500,1524733000,27200,27250,27250,27200,21
20240102,113400,1524161000,27150,27200,27200,27150,30
20240102,113300,1523345800,27200,27200,27200,27200,3
20240102,113200,1523264200,27200,27250,27300,27200,440
20240102,113100,1511256700,27200,27250,27250,27200,52
20240102,113000,1509840300,27250,27250,27250,27250,1
20240102,112900,1509813050,27200,27200,27200,27200,11
20240102,112800,1509513850,27200,27200,27200,27200,1
20240102,112700,1509486650,27150,27250,27300,27150,2090
20240102,112600,1452445450,27250,27100,27250,27100,1387
20240102,112500,1414724900,27100,27100,27100,27100,40
20240102,112400,1413640900,27100,27100,27100,27100,450
20240102,112300,1401445900,27150,27100,27150,27100,47
20240102,112200,1400170000,27100,27150,27150,27100,166
20240102,112100,1395666050,27100,27100,27100,27100,242
20240102,112000,1389107850,27050,27050,27100,27050,446
20240102,111900,1377023550,27050,27050,27050,27000,396
20240102,111800,1366314750,27000,26950,27000,26950,519
20240102,111700,1352301850,26950,26950,26950,26950,1
20240102,111600,1352274900,26950,26950,26950,26950,9
20240102,111500,1352032350,27000,26950,27000,26950,8
20240102,111400,1351816700,27000,27000,27000,27000,0
20240102,111300,1351816700,27000,27000,27000,26900,151
20240102,111200,1347740000,27000,26900,27000,26900,62
20240102,111100,1346069200,26950,26950,26950,26900,36
20240102,111000,1345099250,26900,26900,26900,26900,17
20240102,110900,1344641950,26900,26900,26900,26900,39
20240102,110800,1343592850,26900,27000,27000,26900,202
20240102,110700,1338150800,27000,27000,27000,27000,88
20240102,110600,1335774800,27000,27000,27000,27000,80
20240102,110500,1333614800,27000,26950,27000,26950,3
20240102,110400,1333533900,26950,27000,27050,26950,3176
20240102,110300,1247836750,27000,27000,27000,27000,4
20240102,110200,1247728750,27000,27000,27000,27000,154
20240102,110100,1243570750,26950,27000,27000,26950,25
20240102,110000,1242896400,27000,26900,27000,26900,31
20240102,105900,1242061400,26950,26950,26950,26950,12
20240102,105800,1241738000,26850,26850,26850,26850,20
20240102,105700,1241201000,26850,26950,26950,26850,537
20240102,105600,1226743200,26850,26850,26850,26850,0
20240102,105500,1226743200,26850,26950,26950,26850,214
20240102,105400,1220977450,26900,26900,26900,26900,94
20240102,105300,1218448850,26900,26950,26950,26900,24
20240102,105200,1217803150,26900,26850,26950,26750,422
20240102,105100,1206476650,26800,26900,26900,26800,1100
20240102,105000,1176972950,26900,26900,26900,26850,30
20240102,104900,1176166950,26950,26900,26950,26850,114
20240102,104800,1173102750,26950,26900,26950,26850,995
20240102,104700,1146327600,26950,26950,26950,26850,535
20240102,104600,1131945200,26950,26900,26950,26900,24
20240102,104500,1131299500,26950,26950,27000,26900,820
20240102,104400,1109191800,26950,27000,27000,26900,114
20240102,104300,1106119550,27000,26900,27050,26900,788
20240102,104200,1084921800,26900,27050,27100,26900,4299
20240102,104100,968884200,27150,27050,27150,27050,411
20240102,104000,957755050,27100,27050,27100,27050,201
20240102,103900,952317950,27050,27050,27050,27000,301
20240102,103800,944176350,27050,27100,27100,27000,204
20240102,103700,938663500,27100,27000,27100,27000,776
20240102,103600,917635900,27000,27000,27000,27000,31
20240102,103500,916798900,27000,27000,27100,27000,286
20240102,103400,909074900,27000,27050,27050,27000,828
20240102,103300,886713300,27000,27050,27050,27000,353
20240102,103200,877169100,27050,27050,27100,27050,358
20240102,103100,867485000,27050,27050,27050,27050,744
20240102,103000,847359800,27050,27100,27100,27050,358
20240102,102900,837662150,27100,27150,27150,27100,63
20240102,102800,835954350,27150,27050,27150,27050,49
20240102,102700,834628000,27050,27050,27050,27000,257
20240102,102600,827685100,27050,27050,27100,27000,247
20240102,102500,821010250,27050,27200,27200,27050,2794
20240102,102400,745323350,27150,27100,27200,27100,348
20240102,102300,735876350,27100,27100,27100,27100,314
20240102,102200,727366950,27150,27100,27150,27050,785
20240102,102100,706101600,27100,27150,27150,27100,452
20240102,102000,693847950,27150,27100,27150,27050,239
20240102,101900,687373400,27100,27100,27100,27050,192
20240102,101800,682172450,27100,27150,27150,27100,321
20240102,101700,673472950,27100,27150,27200,27100,968
20240102,101600,647207700,27100,27150,27150,27100,86
20240102,101500,644873850,27150,27200,27250,27150,1183
20240102,101400,612719550,27200,27250,27250,27200,207
20240102,101300,607082100,27250,27300,27300,27250,314
20240102,101200,598524300,27300,27350,27350,27300,421
20240102,101100,587028200,27400,27500,27500,27400,813
20240102,101000,564722100,27500,27350,27500,27300,1776
20240102,100900,516154700,27450,27350,27450,27350,301
20240102,100800,507901300,27350,27400,27450,27350,1131
20240102,100700,476945400,27350,27550,27650,27350,1595
20240102,100600,433143150,27550,27450,27600,27400,1881
20240102,100500,381363650,27450,27350,27500,27300,1899
20240102,100400,329267450,27350,27300,27400,27300,1130
20240102,100300,298346500,27500,27200,27500,27200,2685
20240102,100200,224819650,27200,27400,27400,27200,2312
20240102,100100,161726450,27400,27400,27500,27300,2302
20240102,100000,98603350,27400,27300,27450,27250,3510