stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,194700,31479281700,29200,29200,29200,29200,35903
20240103,194600,31479281700,29200,29200,29200,29200,0
20240103,194500,31479281700,29200,29200,29200,29200,0
20240103,194400,31479281700,29200,29200,29200,29200,0
20240103,194300,31479281700,29200,29200,29200,29200,0
20240103,194200,31479281700,29200,29200,29200,29200,0
20240103,194100,31479281700,29200,29200,29200,29200,0
20240103,194000,31479281700,29200,29200,29200,29200,0
20240103,193900,31479281700,29200,29200,29200,29200,0
20240103,193800,31479281700,29200,29200,29200,29200,0
20240103,193700,31479281700,29200,29200,29200,29200,0
20240103,193600,31479281700,29200,29200,29200,29200,0
20240103,193500,31479281700,29200,29200,29200,29200,0
20240103,193400,31479281700,29200,29200,29200,29200,0
20240103,193300,31479281700,29200,29200,29200,29200,0
20240103,193200,31479281700,29200,29200,29200,29200,0
20240103,193100,31479281700,29200,29200,29200,29200,0
20240103,193000,31479281700,29200,29200,29200,29200,0
20240103,192900,31479281700,29200,29200,29200,29200,0
20240103,192800,31479281700,29200,29200,29200,29200,0
20240103,192700,31479281700,29200,29200,29200,29200,0
20240103,192600,31479281700,29200,29200,29200,29200,0
20240103,192500,31479281700,29200,29200,29200,29200,0
20240103,192400,31479281700,29200,29200,29200,29200,0
20240103,192300,31479281700,29200,29200,29200,29200,0
20240103,192200,31479281700,29200,29200,29200,29200,0
20240103,192100,31479281700,29200,29200,29200,29200,0
20240103,192000,31479281700,29200,29200,29200,29200,0
20240103,191900,31479281700,29200,29200,29200,29200,0
20240103,191800,31479281700,29200,29200,29200,29200,0
20240103,191700,31479281700,29200,29200,29200,29200,35903
20240103,191600,31479281700,29200,29200,29200,29200,0
20240103,191500,31479281700,29200,29200,29200,29200,0
20240103,191400,31479281700,29200,29200,29200,29200,0
20240103,191300,31479281700,29200,29200,29200,29200,0
20240103,191200,31479281700,29200,29200,29200,29200,0
20240103,191100,31479281700,29200,29200,29200,29200,0
20240103,191000,31479281700,29200,29200,29200,29200,0
20240103,190900,31479281700,29200,29200,29200,29200,0
20240103,190800,31479281700,29200,29200,29200,29200,0
20240103,190700,31479281700,29200,29200,29200,29200,0
20240103,190600,31479281700,29200,29200,29200,29200,0
20240103,190500,31479281700,29200,29200,29200,29200,0
20240103,190400,31479281700,29200,29200,29200,29200,0
20240103,190300,31479281700,29200,29200,29200,29200,0
20240103,190200,31479281700,29200,29200,29200,29200,0
20240103,190100,31479281700,29200,29200,29200,29200,0
20240103,190000,31479281700,29200,29200,29200,29200,0
20240103,185900,31479281700,29200,29200,29200,29200,0
20240103,185800,31479281700,29200,29200,29200,29200,0
20240103,185700,31479281700,29200,29200,29200,29200,0
20240103,185600,31479281700,29200,29200,29200,29200,0
20240103,185500,31479281700,29200,29200,29200,29200,0
20240103,185400,31479281700,29200,29200,29200,29200,0
20240103,185300,31479281700,29200,29200,29200,29200,0
20240103,185200,31479281700,29200,29200,29200,29200,0
20240103,185100,31479281700,29200,29200,29200,29200,0
20240103,185000,31479281700,29200,29200,29200,29200,0
20240103,184900,31479281700,29200,29200,29200,29200,0
20240103,184800,31479281700,29200,29200,29200,29200,0
20240103,184700,31479281700,29200,29200,29200,29200,35903
20240103,184600,31479281700,29200,29200,29200,29200,0
20240103,184500,31479281700,29200,29200,29200,29200,0
20240103,184400,31479281700,29200,29200,29200,29200,0
20240103,184300,31479281700,29200,29200,29200,29200,0
20240103,184200,31479281700,29200,29200,29200,29200,0
20240103,184100,31479281700,29200,29200,29200,29200,0
20240103,184000,31479281700,29200,29200,29200,29200,0
20240103,183900,31479281700,29200,29200,29200,29200,0
20240103,183800,31479281700,29200,29200,29200,29200,0
20240103,183700,31479281700,29200,29200,29200,29200,0
20240103,183600,31479281700,29200,29200,29200,29200,0
20240103,183500,31479281700,29200,29200,29200,29200,0
20240103,183400,31479281700,29200,29200,29200,29200,0
20240103,183300,31479281700,29200,29200,29200,29200,0
20240103,183200,31479281700,29200,29200,29200,29200,0
20240103,183100,31479281700,29200,29200,29200,29200,0
20240103,183000,31479281700,29200,29200,29200,29200,0
20240103,182900,31479281700,29200,29200,29200,29200,0
20240103,182800,31479281700,29200,29200,29200,29200,0
20240103,182700,31479281700,29200,29200,29200,29200,0
20240103,182600,31479281700,29200,29200,29200,29200,0
20240103,182500,31479281700,29200,29200,29200,29200,0
20240103,182400,31479281700,29200,29200,29200,29200,0
20240103,182300,31479281700,29200,29200,29200,29200,0
20240103,182200,31479281700,29200,29200,29200,29200,0
20240103,182100,31479281700,29200,29200,29200,29200,0
20240103,182000,31479281700,29200,29200,29200,29200,0
20240103,181900,31479281700,29200,29200,29200,29200,0
20240103,181800,31479281700,29200,29200,29200,29200,0
20240103,181700,31479281700,29200,29200,29200,29200,35903
20240103,181600,31479281700,29200,29200,29200,29200,0
20240103,181500,31479281700,29200,29200,29200,29200,0
20240103,181400,31479281700,29200,29200,29200,29200,0
20240103,181300,31479281700,29200,29200,29200,29200,0
20240103,181200,31479281700,29200,29200,29200,29200,0
20240103,181100,31479281700,29200,29200,29200,29200,0
20240103,181000,31479281700,29200,29200,29200,29200,0
20240103,180900,31479281700,29200,29200,29200,29200,0
20240103,180800,31479281700,29200,29200,29200,29200,0
20240103,180700,31479281700,29200,29200,29200,29200,0
20240103,180600,31479281700,29200,29200,29200,29200,0
20240103,180500,31479281700,29200,29200,29200,29200,0
20240103,180400,31479281700,29200,29200,29200,29200,0
20240103,180300,31479281700,29200,29200,29200,29200,0
20240103,180200,31479281700,29200,29200,29200,29200,0
20240103,180100,31479281700,29200,29200,29200,29200,0
20240103,180000,31479281700,29200,29200,29200,29200,0
20240103,175900,31479281700,29200,29200,29200,29200,0
20240103,175800,31479281700,29200,29200,29200,29200,0
20240103,175700,31479281700,29200,29200,29200,29200,0
20240103,175600,31479281700,29200,29200,29200,29200,0
20240103,175500,31479281700,29200,29200,29200,29200,0
20240103,175400,31479281700,29200,29200,29200,29200,0
20240103,175300,31479281700,29200,29200,29200,29200,0
20240103,175200,31479281700,29200,29200,29200,29200,0
20240103,175100,31479281700,29200,29200,29200,29200,0
20240103,175000,31479281700,29200,29200,29200,29200,0
20240103,174900,31479281700,29200,29200,29200,29200,0
20240103,174800,31479281700,29200,29200,29200,29200,0
20240103,174700,31479281700,29200,29200,29200,29200,35903
20240103,174600,31479281700,29200,29200,29200,29200,0
20240103,174500,31479281700,29200,29200,29200,29200,0
20240103,174400,31479281700,29200,29200,29200,29200,0
20240103,174300,31479281700,29200,29200,29200,29200,0
20240103,174200,31479281700,29200,29200,29200,29200,0
20240103,174100,31479281700,29200,29200,29200,29200,0
20240103,174000,31479281700,29200,29200,29200,29200,0
20240103,173900,31479281700,29200,29200,29200,29200,0
20240103,173800,31479281700,29200,29200,29200,29200,0
20240103,173700,31479281700,29200,29200,29200,29200,0
20240103,173600,31479281700,29200,29200,29200,29200,0
20240103,173500,31479281700,29200,29200,29200,29200,0
20240103,173400,31479281700,29200,29200,29200,29200,0
20240103,173300,31479281700,29200,29200,29200,29200,0
20240103,173200,31479281700,29200,29200,29200,29200,0
20240103,173100,31479281700,29200,29200,29200,29200,0
20240103,173000,31479281700,29200,29200,29200,29200,0
20240103,172900,31479281700,29200,29200,29200,29200,0
20240103,172800,31479281700,29200,29200,29200,29200,0
20240103,172700,31479281700,29200,29200,29200,29200,0
20240103,172600,31479281700,29200,29200,29200,29200,0
20240103,172500,31479281700,29200,29200,29200,29200,0
20240103,172400,31479281700,29200,29200,29200,29200,0
20240103,172300,31479281700,29200,29200,29200,29200,0
20240103,172200,31479281700,29200,29200,29200,29200,0
20240103,172100,31479281700,29200,29200,29200,29200,0
20240103,172000,31479281700,29200,29200,29200,29200,0
20240103,171900,31479281700,29200,29200,29200,29200,0
20240103,171800,31479281700,29200,29200,29200,29200,0
20240103,171700,31479281700,29200,29200,29200,29200,35903
20240103,171600,31479281700,29200,29200,29200,29200,0
20240103,171500,31479281700,29200,29200,29200,29200,0
20240103,171400,31479281700,29200,29200,29200,29200,0
20240103,171300,31479281700,29200,29200,29200,29200,0
20240103,171200,31479281700,29200,29200,29200,29200,0
20240103,171100,31479281700,29200,29200,29200,29200,0
20240103,171000,31479281700,29200,29200,29200,29200,0
20240103,170900,31479281700,29200,29200,29200,29200,0
20240103,170800,31479281700,29200,29200,29200,29200,0
20240103,170700,31479281700,29200,29200,29200,29200,0
20240103,170600,31479281700,29200,29200,29200,29200,0
20240103,170500,31479281700,29200,29200,29200,29200,0
20240103,170400,31479281700,29200,29200,29200,29200,0
20240103,170300,31479281700,29200,29200,29200,29200,0
20240103,170200,31479281700,29200,29200,29200,29200,0
20240103,170100,31479281700,29200,29200,29200,29200,0
20240103,170000,31479281700,29200,29200,29200,29200,0
20240103,165900,31479281700,29200,29200,29200,29200,0
20240103,165800,31479281700,29200,29200,29200,29200,0
20240103,165700,31479281700,29200,29200,29200,29200,0
20240103,165600,31479281700,29200,29200,29200,29200,0
20240103,165500,31479281700,29200,29200,29200,29200,0
20240103,165400,31479281700,29200,29200,29200,29200,0
20240103,165300,31479281700,29200,29200,29200,29200,0
20240103,165200,31479281700,29200,29200,29200,29200,0
20240103,165100,31479281700,29200,29200,29200,29200,0
20240103,165000,31479281700,29200,29200,29200,29200,0
20240103,164900,31479281700,29200,29200,29200,29200,0
20240103,164800,31479281700,29200,29200,29200,29200,0
20240103,164700,31479281700,29200,29200,29200,29200,35903
20240103,164600,31479281700,29200,29200,29200,29200,0
20240103,164500,31479281700,29200,29200,29200,29200,0
20240103,164400,31479281700,29200,29200,29200,29200,0
20240103,164300,31479281700,29200,29200,29200,29200,0
20240103,164200,31479281700,29200,29200,29200,29200,0
20240103,164100,31479281700,29200,29200,29200,29200,0
20240103,164000,31479281700,29200,29200,29200,29200,0
20240103,163900,31479281700,29200,29200,29200,29200,0
20240103,163800,31479281700,29200,29200,29200,29200,0
20240103,163700,31479281700,29200,29200,29200,29200,0
20240103,163600,31479281700,29200,29200,29200,29200,0
20240103,163500,31479281700,29200,29200,29200,29200,0
20240103,163400,31479281700,29200,29200,29200,29200,0
20240103,163300,31479281700,29200,29200,29200,29200,0
20240103,163200,31479281700,29200,29200,29200,29200,0
20240103,163100,31479281700,29200,29200,29200,29200,0
20240103,163000,31479281700,29200,29200,29200,29200,0
20240103,162900,31479281700,29200,29200,29200,29200,0
20240103,162800,31479281700,29200,29200,29200,29200,0
20240103,162700,31479281700,29200,29200,29200,29200,0
20240103,162600,31479281700,29200,29200,29200,29200,0
20240103,162500,31479281700,29200,29200,29200,29200,0
20240103,162400,31479281700,29200,29200,29200,29200,0
20240103,162300,31479281700,29200,29200,29200,29200,0
20240103,162200,31479281700,29200,29200,29200,29200,0
20240103,162100,31479281700,29200,29200,29200,29200,0
20240103,162000,31479281700,29200,29200,29200,29200,0
20240103,161900,31479281700,29200,29200,29200,29200,0
20240103,161800,31479281700,29200,29200,29200,29200,0
20240103,161700,31479281700,29200,29200,29200,29200,35903
20240103,161600,31479281700,29200,29200,29200,29200,0
20240103,161500,31479281700,29200,29200,29200,29200,0
20240103,161400,31479281700,29200,29200,29200,29200,0
20240103,161300,31479281700,29200,29200,29200,29200,0
20240103,161200,31479281700,29200,29200,29200,29200,0
20240103,161100,31479281700,29200,29200,29200,29200,0
20240103,161000,31479281700,29200,29200,29200,29200,0
20240103,160900,31479281700,29200,29200,29200,29200,0
20240103,160800,31479281700,29200,29200,29200,29200,0
20240103,160700,31479281700,29200,29200,29200,29200,0
20240103,160600,31479281700,29200,29200,29200,29200,0
20240103,160500,31479281700,29200,29200,29200,29200,0
20240103,160400,31479281700,29200,29200,29200,29200,0
20240103,160300,31479281700,29200,29200,29200,29200,0
20240103,160200,31479281700,29200,29200,29200,29200,0
20240103,160100,31479281700,29200,29200,29200,29200,0
20240103,160000,31479281700,29200,29200,29200,29200,0
20240103,155900,31479281700,29200,29200,29200,29200,0
20240103,155800,31479281700,29200,29200,29200,29200,0
20240103,155700,31479281700,29200,29200,29200,29200,0
20240103,155600,31479281700,29200,29200,29200,29200,0
20240103,155500,31479281700,29200,29200,29200,29200,0
20240103,155400,31479281700,29200,29200,29200,29200,0
20240103,155300,31479281700,29200,29200,29200,29200,0
20240103,155200,31479281700,29200,29200,29200,29200,0
20240103,155100,31479281700,29200,29200,29200,29200,0
20240103,155000,31479281700,29200,29200,29200,29200,0
20240103,154900,31479281700,29200,29200,29200,29200,0
20240103,154800,31479281700,29200,29200,29200,29200,0
20240103,154700,31479281700,29200,29200,29200,29200,35903
20240103,154600,31479281700,29200,29200,29200,29200,0
20240103,154500,31479281700,29200,29200,29200,29200,0
20240103,154400,31479281700,29200,29200,29200,29200,0
20240103,154300,31479281700,29200,29200,29200,29200,0
20240103,154200,31479281700,29200,29200,29200,29200,0
20240103,154100,31479281700,29200,29200,29200,29200,0
20240103,154000,31479281700,29200,29200,29200,29200,0
20240103,153900,31479281700,29200,29200,29200,29200,0
20240103,153800,31479281700,29200,29200,29200,29200,0
20240103,153700,31479281700,29200,29200,29200,29200,0
20240103,153600,31479281700,29200,29200,29200,29200,0
20240103,153500,31479281700,29200,29200,29200,29200,0
20240103,153400,31479281700,29200,29200,29200,29200,0
20240103,153300,31479281700,29200,29200,29200,29200,0
20240103,153200,31479281700,29200,29200,29200,29200,0
20240103,153100,31479281700,29200,29200,29200,29200,0
20240103,153000,31479281700,29200,29200,29200,29200,35903
20240103,152900,30430914100,29200,29200,29200,29200,0
20240103,152800,30430914100,29200,29200,29200,29200,0
20240103,152700,30430914100,29200,29200,29200,29200,0
20240103,152600,30430914100,29200,29200,29200,29200,0
20240103,152500,30430914100,29200,29200,29200,29200,0
20240103,152400,30430914100,29200,29200,29200,29200,0
20240103,152300,30430914100,29200,29200,29200,29200,0
20240103,152200,30430914100,29200,29200,29200,29200,0
20240103,152100,30430914100,29200,29200,29200,29200,0
20240103,152000,30430914100,29200,29200,29200,29200,0
20240103,151900,30430914100,29200,29150,29200,29100,7828
20240103,151800,30202743100,29100,29150,29150,29100,1867
20240103,151700,30148342950,29150,29200,29200,29100,1097
20240103,151600,30116367600,29150,29150,29200,29100,3496
20240103,151500,30014454650,29150,29150,29200,29150,5620
20240103,151400,29850594250,29150,29200,29200,29150,2005
20240103,151300,29792130200,29150,29150,29200,29150,1431
20240103,151200,29750376700,29200,29200,29200,29150,539
20240103,151100,29734643400,29150,29200,29250,29150,9901
20240103,151000,29445533150,29150,29150,29200,29150,932
20240103,150900,29418326900,29200,29150,29200,29150,1154
20240103,150800,29384658150,29150,29150,29200,29150,1039
20240103,150700,29354354300,29200,29150,29200,29150,569
20240103,150600,29337762950,29200,29150,29200,29150,1776
20240103,150500,29285949900,29150,29200,29200,29150,703
20240103,150400,29265454050,29150,29150,29200,29150,812
20240103,150300,29241775800,29150,29150,29200,29150,608
20240103,150200,29224048100,29150,29200,29200,29150,1310
20240103,150100,29185853550,29200,29150,29200,29150,1777
20240103,150000,29133989900,29200,29150,29200,29150,563
20240103,145900,29117569350,29150,29200,29200,29150,775
20240103,145800,29094975250,29200,29200,29200,29150,614
20240103,145700,29077059250,29200,29150,29200,29150,1195
20240103,145600,29042219150,29150,29150,29200,29150,964
20240103,145500,29014100500,29150,29150,29200,29150,2608
20240103,145400,28937967250,29150,29150,29200,29150,411
20240103,145300,28925983500,29150,29100,29200,29100,3605
20240103,145200,28820895750,29150,29150,29150,29100,974
20240103,145100,28792504350,29100,29100,29150,29100,856
20240103,145000,28767557000,29100,29150,29150,29100,926
20240103,144900,28740567350,29150,29150,29150,29100,2639
20240103,144800,28663653000,29100,29150,29150,29100,529
20240103,144700,28648237400,29150,29150,29150,29100,222
20240103,144600,28641766500,29150,29150,29200,29100,2936
20240103,144500,28556182950,29150,29150,29200,29100,5425
20240103,144400,28398042500,29150,29150,29200,29150,600
20240103,144300,28380550800,29150,29200,29200,29150,276
20240103,144200,28372496700,29150,29150,29200,29150,541
20240103,144100,28356701650,29200,29150,29200,29150,405
20240103,144000,28344886200,29200,29200,29200,29150,1310
20240103,143900,28306634300,29250,29200,29250,29150,2497
20240103,143800,28233745500,29200,29200,29250,29200,1135
20240103,143700,28200600300,29150,29200,29200,29150,1348
20240103,143600,28161239100,29200,29150,29200,29100,1386
20240103,143500,28120803050,29200,29100,29200,29100,3825
20240103,143400,28009180750,29150,29200,29200,29150,3492
20240103,143300,27907344350,29200,29250,29250,29100,338
20240103,143200,27897492700,29100,29150,29250,29100,3288
20240103,143100,27801539600,29150,29200,29250,29150,10366
20240103,143000,27498882300,29150,29150,29200,29150,1261
20240103,142900,27462119050,29150,29200,29200,29100,763
20240103,142800,27439876700,29200,29200,29200,29100,782
20240103,142700,27417094250,29200,29150,29200,29150,1341
20240103,142600,27377993800,29150,29150,29200,29150,872
20240103,142500,27352574100,29200,29150,29200,29100,8124
20240103,142400,27115760300,29100,29100,29150,29100,991
20240103,142300,27086886550,29100,29100,29150,29100,527
20240103,142200,27071545150,29100,29100,29150,29100,638
20240103,142100,27052977950,29150,29150,29150,29100,273
20240103,142000,27045032850,29150,29100,29150,29100,111
20240103,141900,27041801800,29100,29100,29150,29100,1263
20240103,141800,27005047500,29100,29100,29150,29100,558
20240103,141700,26988804300,29100,29100,29150,29100,407
20240103,141600,26976950650,29100,29150,29150,29100,290
20240103,141500,26968503250,29150,29100,29150,29100,780
20240103,141400,26945793600,29150,29100,29150,29100,572
20240103,141300,26929146450,29100,29100,29150,29100,557
20240103,141200,26912937150,29100,29100,29150,29100,2647
20240103,141100,26835908800,29100,29150,29150,29100,510
20240103,141000,26821064600,29100,29100,29150,29100,671
20240103,140900,26801534900,29100,29150,29150,29100,577
20240103,140800,26784725100,29100,29150,29150,29100,117
20240103,140700,26781318200,29100,29100,29150,29100,295
20240103,140600,26772732800,29100,29100,29150,29100,887
20240103,140500,26746918350,29100,29100,29150,29100,1548
20240103,140400,26701861550,29150,29150,29150,29100,1100
20240103,140300,26669799750,29150,29100,29150,29100,289
20240103,140200,26661387100,29100,29100,29150,29100,346
20240103,140100,26651318000,29100,29100,29150,29100,310
20240103,140000,26642295950,29100,29100,29150,29100,269
20240103,135900,26634467200,29150,29100,29150,29100,318
20240103,135800,26625210550,29100,29100,29150,29100,519
20240103,135700,26610106850,29150,29100,29150,29100,297
20240103,135600,26601463200,29100,29150,29150,29100,82
20240103,135500,26599075800,29150,29100,29150,29100,185
20240103,135400,26593688750,29100,29150,29150,29100,653
20240103,135300,26574679250,29150,29100,29150,29100,1747
20240103,135200,26523840700,29100,29100,29150,29100,190
20240103,135100,26518306500,29150,29100,29150,29100,289
20240103,135000,26509892350,29100,29100,29150,29100,831
20240103,134900,26485709750,29100,29100,29150,29100,490
20240103,134800,26471450200,29100,29150,29150,29100,2490
20240103,134700,26398990400,29100,29150,29150,29100,710
20240103,134600,26378328000,29100,29100,29100,29050,2767
20240103,134500,26297810950,29050,29100,29100,29050,372
20240103,134400,26286988900,29100,29100,29150,29050,530
20240103,134300,26271569000,29100,29100,29150,29100,501
20240103,134200,26256989200,29100,29150,29150,29100,459
20240103,134100,26243630900,29150,29150,29150,29100,1926
20240103,134000,26187576150,29150,29100,29150,29100,273
20240103,133900,26179630350,29100,29100,29150,29100,513
20240103,133800,26164700100,29150,29100,29150,29100,157
20240103,133700,26160129800,29150,29150,29150,29100,763
20240103,133600,26137921500,29150,29150,29150,29100,1652
20240103,133500,26089770200,29150,29200,29200,29150,1867
20240103,133400,26035331350,29200,29150,29200,29150,4532
20240103,133300,25903222800,29100,29150,29150,29050,1355
20240103,133200,25863807150,29100,29100,29100,29100,1578
20240103,133100,25817887350,29100,29050,29100,29000,3808
20240103,133000,25707265050,29050,29050,29050,29000,283
20240103,132900,25699048850,29050,29050,29050,29000,4925
20240103,132800,25556019700,29000,29050,29050,29000,2161
20240103,132700,25493321450,29000,29000,29050,29000,1167
20240103,132600,25459470550,29050,29000,29050,29000,103
20240103,132500,25456483100,29000,29050,29050,29000,763
20240103,132400,25434345400,29050,29000,29050,29000,857
20240103,132300,25409482150,29000,29050,29050,29000,1152
20240103,132200,25376068000,29050,29000,29050,29000,87
20240103,132100,25373541500,29050,29050,29050,29000,496
20240103,132000,25359155300,29050,29050,29050,29000,619
20240103,131900,25341200700,29000,29000,29050,29000,1039
20240103,131800,25311067000,29000,29000,29050,29000,1320
20240103,131700,25272730300,29000,29000,29050,29000,649
20240103,131600,25253906650,29050,29050,29100,29050,3137
20240103,131500,25162776150,29050,29050,29100,29050,767
20240103,131400,25140494600,29050,29050,29100,29050,508
20240103,131300,25125735650,29050,29050,29100,29050,746
20240103,131200,25104064050,29050,29050,29100,29050,872
20240103,131100,25078731650,29050,29100,29100,29050,3554
20240103,131000,24975482200,29050,29050,29100,29050,416
20240103,130900,24963397250,29050,29050,29100,29050,435
20240103,130800,24950750600,29050,29050,29100,29050,1102
20240103,130700,24918733450,29100,29050,29100,29050,3405
20240103,130600,24819816250,29100,29100,29100,29050,289
20240103,130500,24811407500,29050,29100,29100,29050,1624
20240103,130400,24764151450,29100,29100,29100,29050,1484
20240103,130300,24721001800,29100,29100,29100,29050,247
20240103,130200,24713823100,29050,29050,29100,29050,313
20240103,130100,24704728600,29100,29100,29100,29050,209
20240103,130000,24698649350,29100,29100,29100,29050,289
20240103,125900,24690248150,29100,29050,29100,29050,296
20240103,125800,24681639750,29050,29100,29100,29050,237
20240103,125700,24674754550,29100,29050,29100,29050,595
20240103,125600,24657453000,29100,29100,29100,29050,208
20240103,125500,24651400950,29100,29050,29100,29050,359
20240103,125400,24640957700,29100,29050,29100,29050,1316
20240103,125300,24602718450,29100,29050,29100,29050,954
20240103,125200,24574983100,29050,29100,29100,29050,738
20240103,125100,24553532600,29100,29100,29100,29100,1010
20240103,125000,24524141600,29100,29100,29150,29050,4094
20240103,124900,24405021200,29100,29050,29100,29050,408
20240103,124800,24393150500,29100,29050,29100,29050,162
20240103,124700,24388439250,29050,29050,29100,29050,335
20240103,124600,24378704750,29050,29100,29100,29050,780
20240103,124500,24356030450,29100,29050,29100,29050,386
20240103,124400,24344799950,29100,29100,29100,29050,1693
20240103,124300,24295592500,29100,29050,29100,29000,2845
20240103,124200,24212991350,29000,29050,29050,29000,2780
20240103,124100,24132241650,29050,29000,29050,29000,3133
20240103,124000,24041375650,29000,29000,29050,29000,908
20240103,123900,24015002050,29000,29000,29050,29000,2040
20240103,123800,23955841250,29000,29000,29050,29000,1520
20240103,123700,23911761200,29000,29050,29050,29000,709
20240103,123600,23891195350,29000,29050,29050,29000,290
20240103,123500,23882773650,29050,29050,29050,29000,184
20240103,123400,23877428600,29050,29000,29050,29000,633
20240103,123300,23859062050,29050,29050,29050,29000,106
20240103,123200,23855984600,29000,29050,29050,29000,692
20240103,123100,23835899950,29050,29050,29050,29050,216
20240103,123000,23829625150,29000,29000,29100,29000,690
20240103,122900,23809584200,29000,29100,29100,29000,2634
20240103,122800,23733142600,29100,29050,29100,29050,4127
20240103,122700,23613252950,29050,29050,29050,29000,550
20240103,122600,23597281800,29000,29050,29050,29000,2521
20240103,122500,23524089500,29050,29050,29050,29000,488
20240103,122400,23509931300,29000,29000,29050,29000,88
20240103,122300,23507378850,29000,29000,29050,29000,392
20240103,122200,23496006800,29050,29000,29050,29000,251
20240103,122100,23488724550,29000,29050,29050,29000,1767
20240103,122000,23437453150,29050,29050,29050,29000,2906
20240103,121900,23353135250,29050,29000,29050,29000,525
20240103,121800,23337905750,29050,29050,29050,29000,2244
20240103,121700,23272823500,29050,29000,29050,29000,84
20240103,121600,23270384150,29050,29050,29050,29050,186
20240103,121500,23264980850,29050,29050,29050,29000,282
20240103,121400,23256793150,29000,29050,29050,29000,811
20240103,121300,23233248850,29000,29050,29050,29000,626
20240103,121200,23215083550,29050,29050,29050,29000,335
20240103,121100,23205361650,29000,29050,29050,29000,798
20240103,121000,23182217600,29000,29050,29050,29000,444
20240103,120900,23169334600,29050,29050,29050,29000,876
20240103,120800,23143898500,29050,29050,29050,29000,1316
20240103,120700,23105697950,29050,29050,29050,29000,330
20240103,120600,23096112500,29000,29100,29100,29000,331
20240103,120500,23086498950,29100,29100,29100,29050,385
20240103,120400,23075310650,29050,29050,29050,29000,2139
20240103,120300,23013173250,29050,29050,29100,29050,600
20240103,120200,22995740300,29050,29050,29100,29050,1124
20240103,120100,22963085350,29050,29050,29050,29000,4371
20240103,120000,22836107950,29050,29100,29150,29050,6396
20240103,115900,22650221200,29100,29100,29150,29100,2443
20240103,115800,22579128350,29150,29100,29150,29100,641
20240103,115700,22560475100,29100,29100,29100,29050,141
20240103,115600,22556373900,29100,29100,29100,29050,958
20240103,115500,22528498850,29100,29150,29150,29100,94
20240103,115400,22525760450,29150,29050,29150,29050,368
20240103,115300,22515051350,29050,29100,29100,29050,96
20240103,115200,22512261000,29050,29100,29100,29050,554
20240103,115100,22496154100,29100,29150,29150,29050,1354
20240103,115000,22456757400,29150,29150,29200,29100,13435
20240103,114900,22065626850,29200,29200,29200,29150,101
20240103,114800,22062682400,29150,29150,29200,29150,340
20240103,114700,22052771200,29150,29150,29150,29150,150
20240103,114600,22048398700,29150,29150,29200,29100,2194
20240103,114500,21984447700,29150,29150,29150,29100,1229
20240103,114400,21948623600,29150,29150,29150,29150,1051
20240103,114300,21917986950,29150,29150,29150,29100,1129
20240103,114200,21885078600,29150,29150,29200,29150,1390
20240103,114100,21844560000,29150,29200,29200,29150,213
20240103,114000,21838346900,29200,29200,29200,29150,4906
20240103,113900,21695322900,29200,29150,29200,29150,434
20240103,113800,21682664500,29200,29200,29200,29150,196
20240103,113700,21676944900,29150,29200,29200,29150,723
20240103,113600,21655863550,29200,29200,29200,29150,379
20240103,113500,21644799050,29150,29200,29200,29150,430
20240103,113400,21632243200,29200,29200,29200,29150,140
20240103,113300,21628158850,29200,29150,29200,29150,1061
20240103,113200,21597185750,29150,29200,29200,29150,1200
20240103,113100,21562145900,29200,29200,29200,29150,521
20240103,113000,21546952700,29200,29150,29200,29150,1126
20240103,112900,21514079700,29150,29200,29200,29150,415
20240103,112800,21501973000,29200,29200,29200,29150,652
20240103,112700,21482935250,29200,29200,29250,29150,1076
20240103,112600,21451514650,29250,29250,29250,29200,11411
20240103,112500,21118151850,29250,29200,29300,29200,4907
20240103,112400,20974630300,29250,29200,29250,29200,2282
20240103,112300,20907890400,29250,29250,29250,29200,761
20240103,112200,20885663850,29250,29250,29250,29200,1216
20240103,112100,20850104600,29250,29150,29250,29150,2041
20240103,112000,20790528500,29200,29150,29200,29150,277
20240103,111900,20782442100,29200,29200,29200,29150,1892
20240103,111800,20727198200,29200,29200,29200,29150,540
20240103,111700,20711453000,29200,29200,29200,29150,304
20240103,111600,20702585650,29200,29200,29200,29150,915
20240103,111500,20675867700,29150,29200,29200,29150,1107
20240103,111400,20643564500,29200,29200,29200,29150,411
20240103,111300,20631579700,29200,29200,29200,29150,300
20240103,111200,20622827200,29200,29150,29200,29150,529
20240103,111100,20607400850,29150,29150,29200,29150,359
20240103,111000,20596933900,29150,29150,29200,29150,784
20240103,110900,20574059000,29200,29200,29200,29150,262
20240103,110800,20566409900,29200,29150,29250,29150,967
20240103,110700,20538173500,29150,29150,29200,29150,402
20240103,110600,20526450400,29200,29200,29200,29150,1034
20240103,110500,20496266500,29200,29200,29200,29150,1163
20240103,110400,20462306950,29200,29200,29200,29150,636
20240103,110300,20443743700,29200,29200,29200,29150,1291
20240103,110200,20406082850,29200,29150,29200,29150,1400
20240103,110100,20365217450,29200,29200,29200,29150,591
20240103,110000,20347971400,29200,29250,29250,29150,980
20240103,105900,20319352900,29250,29200,29250,29200,1414
20240103,105800,20278061950,29200,29200,29200,29150,1337
20240103,105700,20239053550,29150,29150,29250,29150,2213
20240103,105600,20174435750,29200,29200,29200,29150,2790
20240103,105500,20092970550,29200,29150,29200,29150,322
20240103,105400,20083573150,29150,29150,29150,29100,1968
20240103,105300,20026222750,29100,29150,29150,29100,525
20240103,105200,20010921700,29150,29150,29150,29100,1156
20240103,105100,19977232550,29100,29150,29150,29100,1076
20240103,105000,19945919000,29100,29100,29150,29100,954
20240103,104900,19918135800,29100,29150,29200,29100,2459
20240103,104800,19846456000,29150,29150,29150,29100,890
20240103,104700,19820515600,29150,29150,29150,29100,459
20240103,104600,19807136150,29150,29150,29150,29100,1714
20240103,104500,19757174000,29100,29150,29150,29100,1130
20240103,104400,19724237050,29100,29150,29200,29100,3006
20240103,104300,19636613250,29150,29200,29200,29150,713
20240103,104200,19615827700,29150,29200,29200,29150,478
20240103,104100,19601883650,29200,29150,29200,29150,350
20240103,104000,19591675850,29150,29200,29200,29150,1091
20240103,103900,19559872650,29200,29150,29200,29100,2587
20240103,103800,19484476900,29150,29150,29150,29100,1260
20240103,103700,19447768450,29100,29100,29150,29050,1206
20240103,103600,19412673650,29100,29100,29150,29050,1449
20240103,103500,19370513250,29100,29100,29100,29050,4093
20240103,103400,19251414700,29100,29050,29100,29000,1300
20240103,103300,19213650700,29050,29050,29050,29000,1211
20240103,103200,19178472500,29050,29000,29050,29000,460
20240103,103100,19165113700,29000,29000,29050,28950,1250
20240103,103000,19128864000,29000,29000,29000,28950,895
20240103,102900,19102913850,29000,29000,29050,28950,1715
20240103,102800,19053178800,29000,29000,29050,28950,1643
20240103,102700,19005537200,28950,28950,29000,28950,2936
20240103,102600,18920420350,28950,29000,29000,28950,1591
20240103,102500,18874348100,29000,28950,29000,28950,2966
20240103,102400,18788456200,28950,29000,29050,28950,7989
20240103,102300,18556771950,29000,29050,29050,29000,1313
20240103,102200,18518691650,29050,29050,29100,29000,1311
20240103,102100,18480654850,29050,29050,29050,29000,1710
20240103,102000,18430979550,29100,29100,29100,29000,3001
20240103,101900,18343799200,29100,29050,29100,29050,1136
20240103,101800,18310777900,29050,29050,29100,29050,1091
20240103,101700,18279074950,29050,29000,29100,29000,2940
20240103,101600,18193595450,29050,28950,29050,28950,4096
20240103,101500,18074817450,28950,29000,29000,28950,474
20240103,101400,18061090050,29000,28950,29000,28950,1853
20240103,101300,18007436550,29000,29000,29000,28950,1437
20240103,101200,17965806200,29000,28950,29000,28950,7978
20240103,101100,17734672700,29000,28900,29000,28900,8652
20240103,101000,17484485250,28900,29000,29000,28900,9752
20240103,100900,17202184050,28950,28950,29000,28950,1114
20240103,100800,17169927750,28950,28950,29000,28950,7765
20240103,100700,16945087350,28950,29000,29050,28950,18226
20240103,100600,16416594250,29000,29000,29050,29000,3580
20240103,100500,16312760550,29000,29000,29050,29000,18524
20240103,100400,15775557100,29000,29050,29100,29000,14783
20240103,100300,15346218350,29050,29100,29100,29050,1386
20240103,100200,15305953500,29100,29050,29100,29050,1099
20240103,100100,15274009050,29050,29050,29100,29050,4787
20240103,100000,15134897550,29050,29100,29150,29050,1281
20240103,095900,15097627850,29150,29100,29150,29100,1609
20240103,095800,15050802200,29100,29100,29150,29050,2906
20240103,095700,14966232350,29050,29050,29100,29050,4306
20240103,095600,14841097800,29050,29050,29100,29000,4027
20240103,095500,14724119200,29100,29050,29100,29050,2960
20240103,095400,14638088800,29050,29100,29100,29050,2620
20240103,095300,14561959100,29100,29100,29100,29050,8249
20240103,095200,14322313400,29050,29150,29150,29050,11325
20240103,095100,13992784650,29100,29150,29150,29100,3337
20240103,095000,13895605900,29100,29150,29200,29100,7925
20240103,094900,13664605050,29200,29150,29200,29150,2572
20240103,094800,13589580250,29200,29250,29250,29150,8318
20240103,094700,13346727600,29250,29250,29250,29200,3322
20240103,094600,13249632800,29200,29200,29300,29150,16076
20240103,094500,12779713050,29250,29150,29250,29100,7521
20240103,094400,12560261050,29200,29050,29250,29050,9116
20240103,094300,12294846700,29100,29050,29100,29000,5401
20240103,094200,12138020850,29050,29050,29100,29000,6564
20240103,094100,11947457400,29050,29050,29050,29000,5387
20240103,094000,11791018350,29000,29050,29050,29000,4286
20240103,093900,11666624300,29050,29100,29100,29000,22750
20240103,093800,11005946400,29100,29150,29200,29050,12662
20240103,093700,10637382700,29150,29150,29150,29150,1420
20240103,093600,10595989700,29150,29150,29200,29100,3233
20240103,093500,10501779550,29150,29050,29150,29050,4114
20240103,093400,10382051150,29100,29150,29150,29050,15433
20240103,093300,9932957900,29100,29150,29200,29100,9100
20240103,093200,9667734650,29200,29200,29250,29150,9664
20240103,093100,9385931200,29250,29150,29250,29150,1103
20240103,093000,9353731700,29200,29250,29250,29150,4529
20240103,092900,9221502000,29250,29250,29300,29200,4269
20240103,092800,9096636750,29250,29250,29300,29200,3793
20240103,092700,8985715600,29250,29250,29250,29200,2605
20240103,092600,8909577550,29250,29250,29250,29200,3214
20240103,092500,8815634050,29250,29250,29300,29200,3052
20240103,092400,8726363050,29250,29300,29300,29250,2102
20240103,092300,8664825200,29250,29250,29300,29150,2126
20240103,092200,8602619850,29150,29100,29200,29050,10628
20240103,092100,8293064400,29050,29100,29100,29050,7921
20240103,092000,8062859450,29100,29150,29150,29050,17340
20240103,091900,7558285300,29100,29150,29150,29100,5444
20240103,091800,7399822350,29100,29200,29200,29100,12284
20240103,091700,7041811900,29150,29250,29250,29150,24175
20240103,091600,6335994150,29250,29300,29350,29200,29726
20240103,091500,5465618000,29350,29350,29400,29300,5940
20240103,091400,5291270350,29400,29400,29450,29300,6653
20240103,091300,5095939900,29400,29400,29450,29350,13894
20240103,091200,4687927750,29350,29400,29400,29350,4210
20240103,091100,4564329200,29400,29350,29400,29350,1419
20240103,091000,4522644500,29400,29350,29400,29300,3706
20240103,090900,4413873600,29350,29350,29400,29300,11880
20240103,090800,4065012100,29350,29300,29400,29300,7358
20240103,090700,3849018000,29300,29350,29400,29300,5695
20240103,090600,3681919150,29400,29500,29500,29350,11169
20240103,090500,3353453000,29500,29500,29600,29400,14384
20240103,090400,2929378650,29550,29450,29550,29400,6619
20240103,090300,2734162300,29400,29350,29500,29300,9600
20240103,090200,2451569950,29300,29300,29400,29250,9299
20240103,090100,2179220150,29300,29300,29400,29250,14899
20240103,090000,1742895950,29300,29350,29400,29200,54074