stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,200200,48330397530,17370,17370,17370,17370,42829
20240102,200100,48330397530,17370,17370,17370,17370,0
20240102,200000,48330397530,17370,17370,17370,17370,0
20240102,195900,48330397530,17370,17370,17370,17370,0
20240102,195800,48330397530,17370,17370,17370,17370,0
20240102,195700,48330397530,17370,17370,17370,17370,0
20240102,195600,48330397530,17370,17370,17370,17370,0
20240102,195500,48330397530,17370,17370,17370,17370,0
20240102,195400,48330397530,17370,17370,17370,17370,0
20240102,195300,48330397530,17370,17370,17370,17370,0
20240102,195200,48330397530,17370,17370,17370,17370,0
20240102,195100,48330397530,17370,17370,17370,17370,0
20240102,195000,48330397530,17370,17370,17370,17370,0
20240102,194900,48330397530,17370,17370,17370,17370,0
20240102,194800,48330397530,17370,17370,17370,17370,0
20240102,194700,48330397530,17370,17370,17370,17370,0
20240102,194600,48330397530,17370,17370,17370,17370,0
20240102,194500,48330397530,17370,17370,17370,17370,0
20240102,194400,48330397530,17370,17370,17370,17370,0
20240102,194300,48330397530,17370,17370,17370,17370,0
20240102,194200,48330397530,17370,17370,17370,17370,0
20240102,194100,48330397530,17370,17370,17370,17370,0
20240102,194000,48330397530,17370,17370,17370,17370,0
20240102,193900,48330397530,17370,17370,17370,17370,0
20240102,193800,48330397530,17370,17370,17370,17370,0
20240102,193700,48330397530,17370,17370,17370,17370,0
20240102,193600,48330397530,17370,17370,17370,17370,0
20240102,193500,48330397530,17370,17370,17370,17370,0
20240102,193400,48330397530,17370,17370,17370,17370,0
20240102,193300,48330397530,17370,17370,17370,17370,0
20240102,193200,48330397530,17370,17370,17370,17370,42829
20240102,193100,48330397530,17370,17370,17370,17370,0
20240102,193000,48330397530,17370,17370,17370,17370,0
20240102,192900,48330397530,17370,17370,17370,17370,0
20240102,192800,48330397530,17370,17370,17370,17370,0
20240102,192700,48330397530,17370,17370,17370,17370,0
20240102,192600,48330397530,17370,17370,17370,17370,0
20240102,192500,48330397530,17370,17370,17370,17370,0
20240102,192400,48330397530,17370,17370,17370,17370,0
20240102,192300,48330397530,17370,17370,17370,17370,0
20240102,192200,48330397530,17370,17370,17370,17370,0
20240102,192100,48330397530,17370,17370,17370,17370,0
20240102,192000,48330397530,17370,17370,17370,17370,0
20240102,191900,48330397530,17370,17370,17370,17370,0
20240102,191800,48330397530,17370,17370,17370,17370,0
20240102,191700,48330397530,17370,17370,17370,17370,0
20240102,191600,48330397530,17370,17370,17370,17370,0
20240102,191500,48330397530,17370,17370,17370,17370,0
20240102,191400,48330397530,17370,17370,17370,17370,0
20240102,191300,48330397530,17370,17370,17370,17370,0
20240102,191200,48330397530,17370,17370,17370,17370,0
20240102,191100,48330397530,17370,17370,17370,17370,0
20240102,191000,48330397530,17370,17370,17370,17370,0
20240102,190900,48330397530,17370,17370,17370,17370,0
20240102,190800,48330397530,17370,17370,17370,17370,0
20240102,190700,48330397530,17370,17370,17370,17370,0
20240102,190600,48330397530,17370,17370,17370,17370,0
20240102,190500,48330397530,17370,17370,17370,17370,0
20240102,190400,48330397530,17370,17370,17370,17370,0
20240102,190300,48330397530,17370,17370,17370,17370,0
20240102,190200,48330397530,17370,17370,17370,17370,42829
20240102,190100,48330397530,17370,17370,17370,17370,0
20240102,190000,48330397530,17370,17370,17370,17370,0
20240102,185900,48330397530,17370,17370,17370,17370,0
20240102,185800,48330397530,17370,17370,17370,17370,0
20240102,185700,48330397530,17370,17370,17370,17370,0
20240102,185600,48330397530,17370,17370,17370,17370,0
20240102,185500,48330397530,17370,17370,17370,17370,0
20240102,185400,48330397530,17370,17370,17370,17370,0
20240102,185300,48330397530,17370,17370,17370,17370,0
20240102,185200,48330397530,17370,17370,17370,17370,0
20240102,185100,48330397530,17370,17370,17370,17370,0
20240102,185000,48330397530,17370,17370,17370,17370,0
20240102,184900,48330397530,17370,17370,17370,17370,0
20240102,184800,48330397530,17370,17370,17370,17370,0
20240102,184700,48330397530,17370,17370,17370,17370,0
20240102,184600,48330397530,17370,17370,17370,17370,0
20240102,184500,48330397530,17370,17370,17370,17370,0
20240102,184400,48330397530,17370,17370,17370,17370,0
20240102,184300,48330397530,17370,17370,17370,17370,0
20240102,184200,48330397530,17370,17370,17370,17370,0
20240102,184100,48330397530,17370,17370,17370,17370,0
20240102,184000,48330397530,17370,17370,17370,17370,0
20240102,183900,48330397530,17370,17370,17370,17370,0
20240102,183800,48330397530,17370,17370,17370,17370,0
20240102,183700,48330397530,17370,17370,17370,17370,0
20240102,183600,48330397530,17370,17370,17370,17370,0
20240102,183500,48330397530,17370,17370,17370,17370,0
20240102,183400,48330397530,17370,17370,17370,17370,0
20240102,183300,48330397530,17370,17370,17370,17370,0
20240102,183200,48330397530,17370,17370,17370,17370,42829
20240102,183100,48330397530,17370,17370,17370,17370,0
20240102,183000,48330397530,17370,17370,17370,17370,0
20240102,182900,48330397530,17370,17370,17370,17370,0
20240102,182800,48330397530,17370,17370,17370,17370,0
20240102,182700,48330397530,17370,17370,17370,17370,0
20240102,182600,48330397530,17370,17370,17370,17370,0
20240102,182500,48330397530,17370,17370,17370,17370,0
20240102,182400,48330397530,17370,17370,17370,17370,0
20240102,182300,48330397530,17370,17370,17370,17370,0
20240102,182200,48330397530,17370,17370,17370,17370,0
20240102,182100,48330397530,17370,17370,17370,17370,0
20240102,182000,48330397530,17370,17370,17370,17370,0
20240102,181900,48330397530,17370,17370,17370,17370,0
20240102,181800,48330397530,17370,17370,17370,17370,0
20240102,181700,48330397530,17370,17370,17370,17370,0
20240102,181600,48330397530,17370,17370,17370,17370,0
20240102,181500,48330397530,17370,17370,17370,17370,0
20240102,181400,48330397530,17370,17370,17370,17370,0
20240102,181300,48330397530,17370,17370,17370,17370,0
20240102,181200,48330397530,17370,17370,17370,17370,0
20240102,181100,48330397530,17370,17370,17370,17370,0
20240102,181000,48330397530,17370,17370,17370,17370,0
20240102,180900,48330397530,17370,17370,17370,17370,0
20240102,180800,48330397530,17370,17370,17370,17370,0
20240102,180700,48330397530,17370,17370,17370,17370,0
20240102,180600,48330397530,17370,17370,17370,17370,0
20240102,180500,48330397530,17370,17370,17370,17370,0
20240102,180400,48330397530,17370,17370,17370,17370,0
20240102,180300,48330397530,17370,17370,17370,17370,0
20240102,180200,48330397530,17370,17370,17370,17370,42829
20240102,180100,48330397530,17370,17370,17370,17370,0
20240102,180000,48330397530,17370,17370,17370,17370,0
20240102,175900,48330397530,17370,17370,17370,17370,0
20240102,175800,48330397530,17370,17370,17370,17370,0
20240102,175700,48330397530,17370,17370,17370,17370,0
20240102,175600,48330397530,17370,17370,17370,17370,0
20240102,175500,48330397530,17370,17370,17370,17370,0
20240102,175400,48330397530,17370,17370,17370,17370,0
20240102,175300,48330397530,17370,17370,17370,17370,0
20240102,175200,48330397530,17370,17370,17370,17370,0
20240102,175100,48330397530,17370,17370,17370,17370,0
20240102,175000,48330397530,17370,17370,17370,17370,0
20240102,174900,48330397530,17370,17370,17370,17370,0
20240102,174800,48330397530,17370,17370,17370,17370,0
20240102,174700,48330397530,17370,17370,17370,17370,0
20240102,174600,48330397530,17370,17370,17370,17370,0
20240102,174500,48330397530,17370,17370,17370,17370,0
20240102,174400,48330397530,17370,17370,17370,17370,0
20240102,174300,48330397530,17370,17370,17370,17370,0
20240102,174200,48330397530,17370,17370,17370,17370,0
20240102,174100,48330397530,17370,17370,17370,17370,0
20240102,174000,48330397530,17370,17370,17370,17370,0
20240102,173900,48330397530,17370,17370,17370,17370,0
20240102,173800,48330397530,17370,17370,17370,17370,0
20240102,173700,48330397530,17370,17370,17370,17370,0
20240102,173600,48330397530,17370,17370,17370,17370,0
20240102,173500,48330397530,17370,17370,17370,17370,0
20240102,173400,48330397530,17370,17370,17370,17370,0
20240102,173300,48330397530,17370,17370,17370,17370,0
20240102,173200,48330397530,17370,17370,17370,17370,42829
20240102,173100,48330397530,17370,17370,17370,17370,0
20240102,173000,48330397530,17370,17370,17370,17370,0
20240102,172900,48330397530,17370,17370,17370,17370,0
20240102,172800,48330397530,17370,17370,17370,17370,0
20240102,172700,48330397530,17370,17370,17370,17370,0
20240102,172600,48330397530,17370,17370,17370,17370,0
20240102,172500,48330397530,17370,17370,17370,17370,0
20240102,172400,48330397530,17370,17370,17370,17370,0
20240102,172300,48330397530,17370,17370,17370,17370,0
20240102,172200,48330397530,17370,17370,17370,17370,0
20240102,172100,48330397530,17370,17370,17370,17370,0
20240102,172000,48330397530,17370,17370,17370,17370,0
20240102,171900,48330397530,17370,17370,17370,17370,0
20240102,171800,48330397530,17370,17370,17370,17370,0
20240102,171700,48330397530,17370,17370,17370,17370,0
20240102,171600,48330397530,17370,17370,17370,17370,0
20240102,171500,48330397530,17370,17370,17370,17370,0
20240102,171400,48330397530,17370,17370,17370,17370,0
20240102,171300,48330397530,17370,17370,17370,17370,0
20240102,171200,48330397530,17370,17370,17370,17370,0
20240102,171100,48330397530,17370,17370,17370,17370,0
20240102,171000,48330397530,17370,17370,17370,17370,0
20240102,170900,48330397530,17370,17370,17370,17370,0
20240102,170800,48330397530,17370,17370,17370,17370,0
20240102,170700,48330397530,17370,17370,17370,17370,0
20240102,170600,48330397530,17370,17370,17370,17370,0
20240102,170500,48330397530,17370,17370,17370,17370,0
20240102,170400,48330397530,17370,17370,17370,17370,0
20240102,170300,48330397530,17370,17370,17370,17370,0
20240102,170200,48330397530,17370,17370,17370,17370,42829
20240102,170100,48330397530,17370,17370,17370,17370,0
20240102,170000,48330397530,17370,17370,17370,17370,0
20240102,165900,48330397530,17370,17370,17370,17370,0
20240102,165800,48330397530,17370,17370,17370,17370,0
20240102,165700,48330397530,17370,17370,17370,17370,0
20240102,165600,48330397530,17370,17370,17370,17370,0
20240102,165500,48330397530,17370,17370,17370,17370,0
20240102,165400,48330397530,17370,17370,17370,17370,0
20240102,165300,48330397530,17370,17370,17370,17370,0
20240102,165200,48330397530,17370,17370,17370,17370,0
20240102,165100,48330397530,17370,17370,17370,17370,0
20240102,165000,48330397530,17370,17370,17370,17370,0
20240102,164900,48330397530,17370,17370,17370,17370,0
20240102,164800,48330397530,17370,17370,17370,17370,0
20240102,164700,48330397530,17370,17370,17370,17370,0
20240102,164600,48330397530,17370,17370,17370,17370,0
20240102,164500,48330397530,17370,17370,17370,17370,0
20240102,164400,48330397530,17370,17370,17370,17370,0
20240102,164300,48330397530,17370,17370,17370,17370,0
20240102,164200,48330397530,17370,17370,17370,17370,0
20240102,164100,48330397530,17370,17370,17370,17370,0
20240102,164000,48330397530,17370,17370,17370,17370,0
20240102,163900,48330397530,17370,17370,17370,17370,0
20240102,163800,48330397530,17370,17370,17370,17370,0
20240102,163700,48330397530,17370,17370,17370,17370,0
20240102,163600,48330397530,17370,17370,17370,17370,0
20240102,163500,48330397530,17370,17370,17370,17370,0
20240102,163400,48330397530,17370,17370,17370,17370,0
20240102,163300,48330397530,17370,17370,17370,17370,0
20240102,163200,48330397530,17370,17370,17370,17370,42829
20240102,163100,48330397530,17370,17370,17370,17370,0
20240102,163000,48330397530,17370,17370,17370,17370,0
20240102,162900,48330397530,17370,17370,17370,17370,0
20240102,162800,48330397530,17370,17370,17370,17370,0
20240102,162700,48330397530,17370,17370,17370,17370,0
20240102,162600,48330397530,17370,17370,17370,17370,0
20240102,162500,48330397530,17370,17370,17370,17370,0
20240102,162400,48330397530,17370,17370,17370,17370,0
20240102,162300,48330397530,17370,17370,17370,17370,0
20240102,162200,48330397530,17370,17370,17370,17370,0
20240102,162100,48330397530,17370,17370,17370,17370,0
20240102,162000,48330397530,17370,17370,17370,17370,0
20240102,161900,48330397530,17370,17370,17370,17370,0
20240102,161800,48330397530,17370,17370,17370,17370,0
20240102,161700,48330397530,17370,17370,17370,17370,0
20240102,161600,48330397530,17370,17370,17370,17370,0
20240102,161500,48330397530,17370,17370,17370,17370,0
20240102,161400,48330397530,17370,17370,17370,17370,0
20240102,161300,48330397530,17370,17370,17370,17370,0
20240102,161200,48330397530,17370,17370,17370,17370,0
20240102,161100,48330397530,17370,17370,17370,17370,0
20240102,161000,48330397530,17370,17370,17370,17370,0
20240102,160900,48330397530,17370,17370,17370,17370,0
20240102,160800,48330397530,17370,17370,17370,17370,0
20240102,160700,48330397530,17370,17370,17370,17370,0
20240102,160600,48330397530,17370,17370,17370,17370,0
20240102,160500,48330397530,17370,17370,17370,17370,0
20240102,160400,48330397530,17370,17370,17370,17370,0
20240102,160300,48330397530,17370,17370,17370,17370,0
20240102,160200,48330397530,17370,17370,17370,17370,42829
20240102,160100,48330397530,17370,17370,17370,17370,0
20240102,160000,48330397530,17370,17370,17370,17370,0
20240102,155900,48330397530,17370,17370,17370,17370,0
20240102,155800,48330397530,17370,17370,17370,17370,0
20240102,155700,48330397530,17370,17370,17370,17370,0
20240102,155600,48330397530,17370,17370,17370,17370,0
20240102,155500,48330397530,17370,17370,17370,17370,0
20240102,155400,48330397530,17370,17370,17370,17370,0
20240102,155300,48330397530,17370,17370,17370,17370,0
20240102,155200,48330397530,17370,17370,17370,17370,0
20240102,155100,48330397530,17370,17370,17370,17370,0
20240102,155000,48330397530,17370,17370,17370,17370,0
20240102,154900,48330397530,17370,17370,17370,17370,0
20240102,154800,48330397530,17370,17370,17370,17370,0
20240102,154700,48330397530,17370,17370,17370,17370,0
20240102,154600,48330397530,17370,17370,17370,17370,0
20240102,154500,48330397530,17370,17370,17370,17370,0
20240102,154400,48330397530,17370,17370,17370,17370,0
20240102,154300,48330397530,17370,17370,17370,17370,0
20240102,154200,48330397530,17370,17370,17370,17370,0
20240102,154100,48330397530,17370,17370,17370,17370,0
20240102,154000,48330397530,17370,17370,17370,17370,0
20240102,153900,48330397530,17370,17370,17370,17370,0
20240102,153800,48330397530,17370,17370,17370,17370,0
20240102,153700,48330397530,17370,17370,17370,17370,0
20240102,153600,48330397530,17370,17370,17370,17370,0
20240102,153500,48330397530,17370,17370,17370,17370,0
20240102,153400,48330397530,17370,17370,17370,17370,0
20240102,153300,48330397530,17370,17370,17370,17370,0
20240102,153200,48330397530,17370,17370,17370,17370,42829
20240102,153100,48330397530,17370,17370,17370,17370,0
20240102,153000,48330397530,17370,17370,17370,17370,42829
20240102,152900,47586457800,17350,17350,17350,17350,0
20240102,152800,47586457800,17350,17350,17350,17350,0
20240102,152700,47586457800,17350,17350,17350,17350,0
20240102,152600,47586457800,17350,17350,17350,17350,0
20240102,152500,47586457800,17350,17350,17350,17350,0
20240102,152400,47586457800,17350,17350,17350,17350,0
20240102,152300,47586457800,17350,17350,17350,17350,0
20240102,152200,47586457800,17350,17350,17350,17350,0
20240102,152100,47586457800,17350,17350,17350,17350,0
20240102,152000,47586457800,17350,17350,17350,17350,0
20240102,151900,47586457800,17350,17360,17370,17350,5204
20240102,151800,47496137900,17350,17380,17390,17340,6277
20240102,151700,47387113780,17380,17370,17380,17340,6480
20240102,151600,47274576450,17370,17330,17380,17330,11498
20240102,151500,47074975700,17340,17370,17390,17340,7108
20240102,151400,46951535500,17380,17330,17380,17330,13119
20240102,151300,46723791660,17340,17300,17340,17290,13668
20240102,151200,46487116820,17300,17280,17300,17270,5311
20240102,151100,46395306800,17270,17270,17290,17260,5243
20240102,151000,46304703920,17270,17260,17280,17260,3013
20240102,150900,46252679080,17270,17280,17280,17260,4130
20240102,150800,46181334230,17270,17280,17280,17240,4235
20240102,150700,46108270020,17280,17260,17280,17250,5889
20240102,150600,46006617020,17270,17260,17290,17250,3789
20240102,150500,45941188900,17260,17280,17290,17250,7078
20240102,150400,45818959420,17280,17290,17300,17280,4543
20240102,150300,45740432300,17290,17260,17300,17250,5053
20240102,150200,45653118250,17260,17240,17280,17240,7257
20240102,150100,45527901190,17240,17180,17240,17170,4646
20240102,150000,45447970240,17190,17160,17190,17140,2763
20240102,145900,45400529670,17170,17180,17180,17140,7247
20240102,145800,45276176630,17180,17190,17200,17180,7416
20240102,145700,45148696520,17200,17180,17200,17170,4123
20240102,145600,45077821400,17180,17220,17220,17160,4396
20240102,145500,45002245740,17220,17160,17240,17150,8211
20240102,145400,44860911740,17160,17170,17170,17090,49957
20240102,145300,44005776950,17170,17240,17240,17160,14392
20240102,145200,43758200590,17220,17230,17250,17220,4676
20240102,145100,43677627040,17230,17280,17290,17210,16866
20240102,145000,43386699060,17290,17300,17300,17280,5215
20240102,144900,43296513950,17290,17320,17350,17290,19012
20240102,144800,42967314190,17320,17310,17340,17310,4049
20240102,144700,42897197490,17310,17350,17360,17310,11850
20240102,144600,42691735120,17360,17360,17370,17340,5573
20240102,144500,42595021980,17360,17350,17370,17340,8620
20240102,144400,42445421720,17360,17390,17400,17350,11382
20240102,144300,42247643740,17390,17400,17400,17380,5601
20240102,144200,42150243450,17380,17390,17400,17380,7348
20240102,144100,42022449260,17390,17410,17410,17390,6402
20240102,144000,41911063200,17410,17400,17410,17400,7568
20240102,143900,41779347770,17400,17390,17410,17380,5426
20240102,143800,41684930610,17400,17380,17400,17370,7972
20240102,143700,41546390720,17380,17380,17380,17360,4689
20240102,143600,41464955100,17380,17390,17400,17370,4268
20240102,143500,41390757410,17390,17390,17410,17390,5301
20240102,143400,41298516040,17400,17400,17410,17380,7386
20240102,143300,41170038660,17410,17390,17410,17390,7612
20240102,143200,41037592300,17400,17400,17440,17390,28387
20240102,143100,40543116850,17400,17400,17430,17400,20273
20240102,143000,40190036710,17410,17370,17410,17350,9971
20240102,142900,40016695200,17370,17340,17380,17330,10558
20240102,142800,39833418510,17330,17350,17350,17330,4110
20240102,142700,39762130650,17350,17360,17360,17310,18583
20240102,142600,39439807930,17360,17350,17360,17330,2166
20240102,142500,39402222800,17340,17410,17420,17340,9758
20240102,142400,39232601650,17400,17320,17410,17320,12411
20240102,142300,39016935190,17320,17300,17340,17270,17080
20240102,142200,38721549520,17280,17290,17290,17270,4700
20240102,142100,38640308290,17290,17260,17300,17250,3886
20240102,142000,38573145880,17260,17300,17300,17250,16877
20240102,141900,38281678400,17300,17300,17320,17290,7260
20240102,141800,38156096910,17290,17350,17350,17290,6695
20240102,141700,38040208290,17350,17360,17380,17330,6426
20240102,141600,37928704920,17370,17330,17370,17310,1642
20240102,141500,37900229950,17330,17330,17340,17290,13765
20240102,141400,37661950720,17330,17390,17410,17320,6199
20240102,141300,37554324090,17390,17400,17410,17340,10319
20240102,141200,37374948610,17400,17340,17400,17320,10129
20240102,141100,37199136220,17350,17360,17380,17340,6979
20240102,141000,37077981060,17360,17290,17370,17280,11135
20240102,140900,36884917300,17290,17280,17300,17270,4466
20240102,140800,36807724350,17280,17290,17300,17270,9009
20240102,140700,36652019730,17290,17380,17380,17290,30591
20240102,140600,36121975970,17380,17370,17380,17360,14685
20240102,140500,35866897540,17370,17400,17410,17370,17161
20240102,140400,35568511960,17400,17390,17410,17380,11220
20240102,140300,35373357710,17390,17410,17450,17380,13540
20240102,140200,35137600260,17410,17420,17420,17380,16536
20240102,140100,34849800140,17420,17360,17450,17350,36356
20240102,140000,34216956790,17350,17340,17400,17340,27929
20240102,135900,33731612910,17330,17340,17360,17310,12030
20240102,135800,33523045530,17340,17310,17380,17300,14589
20240102,135700,33270194440,17310,17360,17400,17300,35057
20240102,135600,32661611740,17350,17330,17350,17280,21805
20240102,135500,32283999040,17330,17350,17380,17300,37874
20240102,135400,31626988170,17340,17210,17350,17200,48865
20240102,135300,30783028720,17200,17200,17210,17190,8293
20240102,135200,30640397990,17200,17170,17200,17160,8289
20240102,135100,30497979050,17170,17150,17170,17150,3138
20240102,135000,30444137200,17160,17130,17160,17130,6083
20240102,134900,30339816230,17140,17120,17140,17110,4806
20240102,134800,30257514980,17120,17120,17140,17110,3992
20240102,134700,30189158740,17130,17140,17140,17120,4975
20240102,134600,30103899870,17130,17070,17140,17060,11277
20240102,134500,29911030380,17070,17080,17080,17050,7304
20240102,134400,29786411340,17080,17090,17100,17080,1830
20240102,134300,29755150210,17100,17100,17100,17080,5223
20240102,134200,29665895120,17100,17120,17120,17090,6185
20240102,134100,29560128810,17120,17120,17120,17100,1780
20240102,134000,29529670370,17120,17120,17150,17110,2196
20240102,133900,29492040990,17130,17090,17130,17090,1995
20240102,133800,29457903760,17090,17080,17110,17070,4544
20240102,133700,29380235370,17080,17100,17100,17070,3362
20240102,133600,29322796690,17100,17140,17140,17090,9037
20240102,133500,29168211850,17130,17160,17170,17120,6452
20240102,133400,29057572470,17150,17140,17160,17130,7516
20240102,133300,28928665210,17130,17130,17150,17130,4199
20240102,133200,28856706050,17130,17100,17140,17090,5814
20240102,133100,28757233690,17100,17140,17150,17020,27002
20240102,133000,28295971170,17140,17170,17190,17120,17154
20240102,132900,28001772780,17170,17200,17210,17160,13795
20240102,132800,27764630520,17190,17150,17200,17130,28329
20240102,132700,27278039520,17150,17160,17170,17130,7753
20240102,132600,27145092490,17150,17180,17200,17150,14087
20240102,132500,26903086110,17200,17190,17200,17160,21422
20240102,132400,26534996720,17190,17200,17200,17130,21598
20240102,132300,26164020950,17200,17140,17200,17130,59794
20240102,132200,25136956140,17140,17150,17160,17110,26983
20240102,132100,24674736820,17150,17070,17150,17050,34252
20240102,132000,24088992180,17070,17040,17080,17040,12805
20240102,131900,23870537060,17040,17020,17050,17020,12670
20240102,131800,23654706110,17020,17020,17030,17010,9597
20240102,131700,23491368040,17010,16970,17020,16970,27487
20240102,131600,23024285900,16980,16920,16980,16910,20258
20240102,131500,22680922110,16910,16920,16920,16900,3262
20240102,131400,22625777600,16920,16920,16920,16910,1621
20240102,131300,22598351600,16920,16930,16930,16920,5350
20240102,131200,22507814220,16930,16910,16930,16900,2504
20240102,131100,22465463560,16910,16900,16910,16890,1142
20240102,131000,22446164040,16900,16890,16900,16880,1414
20240102,130900,22422272370,16900,16900,16900,16880,2127
20240102,130800,22386339900,16900,16890,16900,16880,2022
20240102,130700,22352197940,16890,16870,16890,16850,2516
20240102,130600,22309767070,16870,16860,16890,16860,3508
20240102,130500,22250568130,16850,16890,16890,16850,5949
20240102,130400,22150189030,16890,16920,16920,16890,1880
20240102,130300,22118409510,16910,16930,16930,16900,3229
20240102,130200,22063813240,16920,16920,16930,16910,4129
20240102,130100,21993927270,16920,16930,16930,16910,2024
20240102,130000,21959684250,16930,16910,16930,16900,8727
20240102,125900,21812043430,16900,16910,16910,16900,1685
20240102,125800,21783563610,16910,16880,16910,16880,883
20240102,125700,21768646470,16880,16890,16890,16870,2253
20240102,125600,21730606300,16900,16890,16910,16880,1106
20240102,125500,21711916780,16890,16860,16890,16860,1566
20240102,125400,21685487320,16860,16840,16860,16830,986
20240102,125300,21668875540,16840,16870,16880,16810,12031
20240102,125200,21466252700,16880,16880,16880,16870,2908
20240102,125100,21417184870,16870,16880,16890,16870,3952
20240102,125000,21350485550,16890,16890,16890,16860,3618
20240102,124900,21289430770,16890,16890,16890,16870,7144
20240102,124800,21168784280,16890,16880,16900,16880,4284
20240102,124700,21096438800,16890,16890,16900,16880,1012
20240102,124600,21079350260,16880,16900,16920,16880,6993
20240102,124500,20961157760,16900,16880,16900,16860,4867
20240102,124400,20879021010,16880,16890,16900,16880,2098
20240102,124300,20843594440,16880,16900,16900,16860,3152
20240102,124200,20790394230,16900,16920,16920,16900,981
20240102,124100,20773806800,16930,16870,16930,16870,6555
20240102,124000,20663032080,16870,16880,16880,16870,2576
20240102,123900,20619564940,16880,16890,16900,16880,3598
20240102,123800,20558800070,16890,16900,16900,16880,3626
20240102,123700,20497565830,16900,16920,16920,16900,4129
20240102,123600,20427753580,16920,16910,16930,16910,5272
20240102,123500,20338543710,16900,16920,16920,16890,4647
20240102,123400,20259974220,16910,16930,16930,16910,4505
20240102,123300,20183740590,16930,16900,16940,16900,6694
20240102,123200,20070506270,16900,16900,16920,16890,8931
20240102,123100,19919520780,16900,16870,16910,16870,10035
20240102,123000,19749975080,16870,16870,16880,16870,3512
20240102,122900,19690723060,16880,16870,16880,16860,2184
20240102,122800,19653872990,16870,16860,16880,16840,2763
20240102,122700,19607276260,16860,16830,16860,16820,4327
20240102,122600,19534414200,16840,16840,16850,16830,892
20240102,122500,19519396550,16840,16820,16850,16820,1362
20240102,122400,19496466510,16840,16850,16850,16830,1849
20240102,122300,19465334630,16850,16850,16860,16850,1564
20240102,122200,19438980190,16850,16860,16860,16840,2038
20240102,122100,19404644900,16850,16830,16860,16830,2272
20240102,122000,19366377140,16850,16840,16850,16840,1800
20240102,121900,19336056710,16840,16860,16860,16840,3043
20240102,121800,19284776540,16850,16840,16850,16820,4497
20240102,121700,19209043960,16840,16800,16840,16800,1019
20240102,121600,19191900340,16800,16780,16820,16770,6421
20240102,121500,19084059730,16780,16760,16780,16750,1299
20240102,121400,19062281190,16760,16760,16770,16750,1102
20240102,121300,19043811870,16760,16790,16790,16750,5501
20240102,121200,18951624750,16790,16800,16810,16790,1029
20240102,121100,18934341620,16800,16810,16810,16790,3117
20240102,121000,18881962440,16810,16800,16810,16800,817
20240102,120900,18868232150,16800,16820,16820,16790,2655
20240102,120800,18823612810,16820,16820,16830,16820,1067
20240102,120700,18805659850,16820,16810,16830,16810,1535
20240102,120600,18779845470,16810,16800,16820,16800,1351
20240102,120500,18757139070,16790,16810,16810,16790,570
20240102,120400,18747566640,16810,16770,16810,16770,1740
20240102,120300,18718356450,16770,16790,16790,16760,4352
20240102,120200,18645348600,16790,16780,16800,16780,474
20240102,120100,18637390550,16780,16790,16800,16770,2339
20240102,120000,18598157360,16800,16780,16800,16770,1177
20240102,115900,18578404750,16770,16770,16780,16760,577
20240102,115800,18568728350,16780,16790,16800,16770,1085
20240102,115700,18550518620,16790,16790,16800,16770,4469
20240102,115600,18475541870,16790,16780,16790,16770,1275
20240102,115500,18454149010,16780,16790,16800,16780,1187
20240102,115400,18434219260,16800,16790,16820,16790,1213
20240102,115300,18413837610,16780,16810,16810,16770,2340
20240102,115200,18374565820,16800,16820,16830,16790,7302
20240102,115100,18251848110,16830,16830,16840,16820,1892
20240102,115000,18220008000,16830,16830,16840,16820,3491
20240102,114900,18161252780,16840,16890,16900,16830,2801
20240102,114800,18114018750,16890,16900,16920,16870,6269
20240102,114700,18008076970,16900,16890,16900,16890,5346
20240102,114600,17917739470,16900,16840,16900,16830,8515
20240102,114500,17774084930,16840,16830,16850,16830,1641
20240102,114400,17746450060,16840,16860,16870,16830,5534
20240102,114300,17653220750,16860,16870,16880,16860,2674
20240102,114200,17608112830,16870,16870,16880,16860,12490
20240102,114100,17397337390,16870,16830,16870,16820,11479
20240102,114000,17203969860,16830,16810,16830,16800,4546
20240102,113900,17127496380,16810,16800,16810,16790,2475
20240102,113800,17085913670,16800,16780,16810,16780,2389
20240102,113700,17045781010,16780,16810,16810,16780,7599
20240102,113600,16918143990,16810,16810,16830,16800,11109
20240102,113500,16731319270,16810,16770,16820,16760,17624
20240102,113400,16435254480,16770,16750,16770,16750,1565
20240102,113300,16409022300,16760,16770,16780,16750,1083
20240102,113200,16390864750,16760,16770,16780,16760,2823
20240102,113100,16343522050,16770,16750,16780,16750,4488
20240102,113000,16268278640,16750,16700,16790,16690,19352
20240102,112900,15944001400,16710,16680,16710,16670,2249
20240102,112800,15906450070,16680,16680,16690,16660,2044
20240102,112700,15872379020,16680,16680,16690,16670,1708
20240102,112600,15843890540,16680,16700,16710,16680,4761
20240102,112500,15764409380,16690,16680,16700,16680,1062
20240102,112400,15746684830,16680,16700,16700,16680,1237
20240102,112300,15726044690,16690,16680,16690,16670,1221
20240102,112200,15705678420,16680,16690,16690,16680,1848
20240102,112100,15674852320,16690,16650,16690,16640,4507
20240102,112000,15599687180,16640,16650,16650,16640,534
20240102,111900,15590797100,16650,16630,16650,16630,939
20240102,111800,15575167400,16630,16650,16670,16630,4606
20240102,111700,15498468720,16650,16630,16650,16630,3222
20240102,111600,15444860350,16640,16590,16640,16590,3387
20240102,111500,15388621720,16580,16560,16600,16550,3902
20240102,111400,15323924980,16550,16520,16560,16510,4121
20240102,111300,15255803760,16520,16560,16560,16510,8336
20240102,111200,15117933960,16550,16560,16580,16550,5866
20240102,111100,15020780450,16560,16590,16600,16560,9600
20240102,111000,14861692810,16590,16610,16620,16580,9237
20240102,110900,14708381000,16620,16640,16640,16620,3039
20240102,110800,14657842950,16630,16640,16650,16620,1887
20240102,110700,14626448060,16630,16640,16640,16630,2333
20240102,110600,14587644910,16640,16660,16670,16630,3454
20240102,110500,14530168580,16660,16650,16680,16640,4774
20240102,110400,14450638250,16650,16650,16660,16630,8671
20240102,110300,14306307110,16650,16660,16680,16650,1911
20240102,110200,14274467000,16660,16680,16680,16660,5054
20240102,110100,14190219270,16670,16700,16710,16670,4311
20240102,110000,14118265610,16700,16720,16740,16700,7547
20240102,105900,13992150940,16710,16730,16740,16710,4383
20240102,105800,13918860330,16730,16770,16780,16730,9366
20240102,105700,13761990680,16780,16770,16800,16770,9364
20240102,105600,13604789040,16780,16790,16800,16770,3266
20240102,105500,13549959040,16790,16740,16800,16730,8981
20240102,105400,13399235330,16740,16720,16740,16700,2886
20240102,105300,13350954550,16720,16680,16750,16680,5168
20240102,105200,13264557710,16670,16700,16700,16650,6847
20240102,105100,13150363350,16700,16690,16710,16680,4081
20240102,105000,13082195190,16680,16740,16740,16680,6691
20240102,104900,12970358710,16740,16730,16750,16730,4532
20240102,104800,12894484750,16730,16750,16750,16730,4810
20240102,104700,12813942840,16740,16750,16770,16740,5210
20240102,104600,12726654720,16750,16760,16770,16750,1879
20240102,104500,12695162160,16760,16770,16770,16740,3898
20240102,104400,12629855020,16770,16720,16770,16720,6361
20240102,104300,12523360510,16720,16660,16730,16660,5133
20240102,104200,12437625030,16650,16710,16750,16620,15300
20240102,104100,12182629440,16710,16730,16740,16710,2274
20240102,104000,12144595970,16730,16810,16820,16720,14258
20240102,103900,11905518510,16810,16770,16810,16750,21937
20240102,103800,11537298080,16770,16750,16800,16750,9024
20240102,103700,11385845160,16750,16710,16780,16700,12533
20240102,103600,11175994770,16720,16620,16720,16590,19912
20240102,103500,10844839550,16630,16670,16680,16630,17839
20240102,103400,10547849940,16670,16780,16800,16670,26013
20240102,103300,10112619540,16780,16810,16830,16770,19123
20240102,103200,9791417680,16820,16730,16820,16730,25381
20240102,103100,9365452560,16730,16770,16810,16720,42674
20240102,103000,8649874780,16770,16700,16770,16660,27742
20240102,102900,8186493600,16700,16680,16710,16660,18574
20240102,102800,7876574650,16680,16650,16700,16650,15288
20240102,102700,7621519860,16670,16670,16710,16660,40213
20240102,102600,6950559390,16660,16600,16670,16570,18247
20240102,102500,6647093060,16590,16510,16600,16500,10327
20240102,102400,6476187510,16510,16540,16560,16510,5786
20240102,102300,6380485610,16530,16550,16560,16520,8075
20240102,102200,6246828970,16550,16520,16550,16490,4840
20240102,102100,6166845420,16510,16520,16520,16470,3411
20240102,102000,6110575260,16520,16490,16520,16480,7343
20240102,101900,5989364280,16500,16430,16530,16430,17618
20240102,101800,5698778920,16430,16360,16450,16350,7776
20240102,101700,5571216430,16360,16360,16360,16340,7361
20240102,101600,5450882670,16330,16330,16380,16320,8052
20240102,101500,5319265710,16320,16310,16370,16280,9574
20240102,101400,5163136540,16290,16320,16320,16270,7714
20240102,101300,5037358960,16290,16260,16360,16220,26815
20240102,101200,4601095200,16250,16400,16400,16220,39485
20240102,101100,3957172740,16400,16370,16400,16350,7977
20240102,101000,3826616920,16370,16480,16480,16340,47363
20240102,100900,3049640140,16470,16470,16480,16460,4674
20240102,100800,2972634560,16470,16480,16500,16450,10598
20240102,100700,2798087700,16480,16530,16560,16450,28282
20240102,100600,2330903670,16520,16540,16600,16510,18821
20240102,100500,2019318190,16550,16500,16560,16500,8525
20240102,100400,1878465020,16510,16610,16610,16500,17791
20240102,100300,1584285480,16610,16470,16630,16470,12774
20240102,100200,1373001150,16460,16470,16480,16430,13711
20240102,100100,1147475550,16480,16520,16570,16460,12421
20240102,100000,942247550,16520,16410,16660,16410,56131