stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,194600,34271857550,28050,28050,28050,28050,17628
20240109,194500,34271857550,28050,28050,28050,28050,0
20240109,194400,34271857550,28050,28050,28050,28050,0
20240109,194300,34271857550,28050,28050,28050,28050,0
20240109,194200,34271857550,28050,28050,28050,28050,0
20240109,194100,34271857550,28050,28050,28050,28050,0
20240109,194000,34271857550,28050,28050,28050,28050,0
20240109,193900,34271857550,28050,28050,28050,28050,0
20240109,193800,34271857550,28050,28050,28050,28050,0
20240109,193700,34271857550,28050,28050,28050,28050,0
20240109,193600,34271857550,28050,28050,28050,28050,0
20240109,193500,34271857550,28050,28050,28050,28050,0
20240109,193400,34271857550,28050,28050,28050,28050,0
20240109,193300,34271857550,28050,28050,28050,28050,0
20240109,193200,34271857550,28050,28050,28050,28050,0
20240109,193100,34271857550,28050,28050,28050,28050,0
20240109,193000,34271857550,28050,28050,28050,28050,0
20240109,192900,34271857550,28050,28050,28050,28050,0
20240109,192800,34271857550,28050,28050,28050,28050,0
20240109,192700,34271857550,28050,28050,28050,28050,0
20240109,192600,34271857550,28050,28050,28050,28050,0
20240109,192500,34271857550,28050,28050,28050,28050,0
20240109,192400,34271857550,28050,28050,28050,28050,0
20240109,192300,34271857550,28050,28050,28050,28050,0
20240109,192200,34271857550,28050,28050,28050,28050,0
20240109,192100,34271857550,28050,28050,28050,28050,0
20240109,192000,34271857550,28050,28050,28050,28050,0
20240109,191900,34271857550,28050,28050,28050,28050,0
20240109,191800,34271857550,28050,28050,28050,28050,0
20240109,191700,34271857550,28050,28050,28050,28050,0
20240109,191600,34271857550,28050,28050,28050,28050,17628
20240109,191500,34271857550,28050,28050,28050,28050,0
20240109,191400,34271857550,28050,28050,28050,28050,0
20240109,191300,34271857550,28050,28050,28050,28050,0
20240109,191200,34271857550,28050,28050,28050,28050,0
20240109,191100,34271857550,28050,28050,28050,28050,0
20240109,191000,34271857550,28050,28050,28050,28050,0
20240109,190900,34271857550,28050,28050,28050,28050,0
20240109,190800,34271857550,28050,28050,28050,28050,0
20240109,190700,34271857550,28050,28050,28050,28050,0
20240109,190600,34271857550,28050,28050,28050,28050,0
20240109,190500,34271857550,28050,28050,28050,28050,0
20240109,190400,34271857550,28050,28050,28050,28050,0
20240109,190300,34271857550,28050,28050,28050,28050,0
20240109,190200,34271857550,28050,28050,28050,28050,0
20240109,190100,34271857550,28050,28050,28050,28050,0
20240109,190000,34271857550,28050,28050,28050,28050,0
20240109,185900,34271857550,28050,28050,28050,28050,0
20240109,185800,34271857550,28050,28050,28050,28050,0
20240109,185700,34271857550,28050,28050,28050,28050,0
20240109,185600,34271857550,28050,28050,28050,28050,0
20240109,185500,34271857550,28050,28050,28050,28050,0
20240109,185400,34271857550,28050,28050,28050,28050,0
20240109,185300,34271857550,28050,28050,28050,28050,0
20240109,185200,34271857550,28050,28050,28050,28050,0
20240109,185100,34271857550,28050,28050,28050,28050,0
20240109,185000,34271857550,28050,28050,28050,28050,0
20240109,184900,34271857550,28050,28050,28050,28050,0
20240109,184800,34271857550,28050,28050,28050,28050,0
20240109,184700,34271857550,28050,28050,28050,28050,0
20240109,184600,34271857550,28050,28050,28050,28050,17628
20240109,184500,34271857550,28050,28050,28050,28050,0
20240109,184400,34271857550,28050,28050,28050,28050,0
20240109,184300,34271857550,28050,28050,28050,28050,0
20240109,184200,34271857550,28050,28050,28050,28050,0
20240109,184100,34271857550,28050,28050,28050,28050,0
20240109,184000,34271857550,28050,28050,28050,28050,0
20240109,183900,34271857550,28050,28050,28050,28050,0
20240109,183800,34271857550,28050,28050,28050,28050,0
20240109,183700,34271857550,28050,28050,28050,28050,0
20240109,183600,34271857550,28050,28050,28050,28050,0
20240109,183500,34271857550,28050,28050,28050,28050,0
20240109,183400,34271857550,28050,28050,28050,28050,0
20240109,183300,34271857550,28050,28050,28050,28050,0
20240109,183200,34271857550,28050,28050,28050,28050,0
20240109,183100,34271857550,28050,28050,28050,28050,0
20240109,183000,34271857550,28050,28050,28050,28050,0
20240109,182900,34271857550,28050,28050,28050,28050,0
20240109,182800,34271857550,28050,28050,28050,28050,0
20240109,182700,34271857550,28050,28050,28050,28050,0
20240109,182600,34271857550,28050,28050,28050,28050,0
20240109,182500,34271857550,28050,28050,28050,28050,0
20240109,182400,34271857550,28050,28050,28050,28050,0
20240109,182300,34271857550,28050,28050,28050,28050,0
20240109,182200,34271857550,28050,28050,28050,28050,0
20240109,182100,34271857550,28050,28050,28050,28050,0
20240109,182000,34271857550,28050,28050,28050,28050,0
20240109,181900,34271857550,28050,28050,28050,28050,0
20240109,181800,34271857550,28050,28050,28050,28050,0
20240109,181700,34271857550,28050,28050,28050,28050,0
20240109,181600,34271857550,28050,28050,28050,28050,17628
20240109,181500,34271857550,28050,28050,28050,28050,0
20240109,181400,34271857550,28050,28050,28050,28050,0
20240109,181300,34271857550,28050,28050,28050,28050,0
20240109,181200,34271857550,28050,28050,28050,28050,0
20240109,181100,34271857550,28050,28050,28050,28050,0
20240109,181000,34271857550,28050,28050,28050,28050,0
20240109,180900,34271857550,28050,28050,28050,28050,0
20240109,180800,34271857550,28050,28050,28050,28050,0
20240109,180700,34271857550,28050,28050,28050,28050,0
20240109,180600,34271857550,28050,28050,28050,28050,0
20240109,180500,34271857550,28050,28050,28050,28050,0
20240109,180400,34271857550,28050,28050,28050,28050,0
20240109,180300,34271857550,28050,28050,28050,28050,0
20240109,180200,34271857550,28050,28050,28050,28050,0
20240109,180100,34271857550,28050,28050,28050,28050,0
20240109,180000,34271857550,28050,28050,28050,28050,0
20240109,175900,34271857550,28050,28050,28050,28050,0
20240109,175800,34271857550,28050,28050,28050,28050,0
20240109,175700,34271857550,28050,28050,28050,28050,0
20240109,175600,34271857550,28050,28050,28050,28050,0
20240109,175500,34271857550,28050,28050,28050,28050,0
20240109,175400,34271857550,28050,28050,28050,28050,0
20240109,175300,34271857550,28050,28050,28050,28050,0
20240109,175200,34271857550,28050,28050,28050,28050,0
20240109,175100,34271857550,28050,28050,28050,28050,0
20240109,175000,34271857550,28050,28050,28050,28050,0
20240109,174900,34271857550,28050,28050,28050,28050,0
20240109,174800,34271857550,28050,28050,28050,28050,0
20240109,174700,34271857550,28050,28050,28050,28050,0
20240109,174600,34271857550,28050,28050,28050,28050,17628
20240109,174500,34271857550,28050,28050,28050,28050,0
20240109,174400,34271857550,28050,28050,28050,28050,0
20240109,174300,34271857550,28050,28050,28050,28050,0
20240109,174200,34271857550,28050,28050,28050,28050,0
20240109,174100,34271857550,28050,28050,28050,28050,0
20240109,174000,34271857550,28050,28050,28050,28050,0
20240109,173900,34271857550,28050,28050,28050,28050,0
20240109,173800,34271857550,28050,28050,28050,28050,0
20240109,173700,34271857550,28050,28050,28050,28050,0
20240109,173600,34271857550,28050,28050,28050,28050,0
20240109,173500,34271857550,28050,28050,28050,28050,0
20240109,173400,34271857550,28050,28050,28050,28050,0
20240109,173300,34271857550,28050,28050,28050,28050,0
20240109,173200,34271857550,28050,28050,28050,28050,0
20240109,173100,34271857550,28050,28050,28050,28050,0
20240109,173000,34271857550,28050,28050,28050,28050,0
20240109,172900,34271857550,28050,28050,28050,28050,0
20240109,172800,34271857550,28050,28050,28050,28050,0
20240109,172700,34271857550,28050,28050,28050,28050,0
20240109,172600,34271857550,28050,28050,28050,28050,0
20240109,172500,34271857550,28050,28050,28050,28050,0
20240109,172400,34271857550,28050,28050,28050,28050,0
20240109,172300,34271857550,28050,28050,28050,28050,0
20240109,172200,34271857550,28050,28050,28050,28050,0
20240109,172100,34271857550,28050,28050,28050,28050,0
20240109,172000,34271857550,28050,28050,28050,28050,0
20240109,171900,34271857550,28050,28050,28050,28050,0
20240109,171800,34271857550,28050,28050,28050,28050,0
20240109,171700,34271857550,28050,28050,28050,28050,0
20240109,171600,34271857550,28050,28050,28050,28050,17628
20240109,171500,34271857550,28050,28050,28050,28050,0
20240109,171400,34271857550,28050,28050,28050,28050,0
20240109,171300,34271857550,28050,28050,28050,28050,0
20240109,171200,34271857550,28050,28050,28050,28050,0
20240109,171100,34271857550,28050,28050,28050,28050,0
20240109,171000,34271857550,28050,28050,28050,28050,0
20240109,170900,34271857550,28050,28050,28050,28050,0
20240109,170800,34271857550,28050,28050,28050,28050,0
20240109,170700,34271857550,28050,28050,28050,28050,0
20240109,170600,34271857550,28050,28050,28050,28050,0
20240109,170500,34271857550,28050,28050,28050,28050,0
20240109,170400,34271857550,28050,28050,28050,28050,0
20240109,170300,34271857550,28050,28050,28050,28050,0
20240109,170200,34271857550,28050,28050,28050,28050,0
20240109,170100,34271857550,28050,28050,28050,28050,0
20240109,170000,34271857550,28050,28050,28050,28050,0
20240109,165900,34271857550,28050,28050,28050,28050,0
20240109,165800,34271857550,28050,28050,28050,28050,0
20240109,165700,34271857550,28050,28050,28050,28050,0
20240109,165600,34271857550,28050,28050,28050,28050,0
20240109,165500,34271857550,28050,28050,28050,28050,0
20240109,165400,34271857550,28050,28050,28050,28050,0
20240109,165300,34271857550,28050,28050,28050,28050,0
20240109,165200,34271857550,28050,28050,28050,28050,0
20240109,165100,34271857550,28050,28050,28050,28050,0
20240109,165000,34271857550,28050,28050,28050,28050,0
20240109,164900,34271857550,28050,28050,28050,28050,0
20240109,164800,34271857550,28050,28050,28050,28050,0
20240109,164700,34271857550,28050,28050,28050,28050,0
20240109,164600,34271857550,28050,28050,28050,28050,17628
20240109,164500,34271857550,28050,28050,28050,28050,0
20240109,164400,34271857550,28050,28050,28050,28050,0
20240109,164300,34271857550,28050,28050,28050,28050,0
20240109,164200,34271857550,28050,28050,28050,28050,0
20240109,164100,34271857550,28050,28050,28050,28050,0
20240109,164000,34271857550,28050,28050,28050,28050,0
20240109,163900,34271857550,28050,28050,28050,28050,0
20240109,163800,34271857550,28050,28050,28050,28050,0
20240109,163700,34271857550,28050,28050,28050,28050,0
20240109,163600,34271857550,28050,28050,28050,28050,0
20240109,163500,34271857550,28050,28050,28050,28050,0
20240109,163400,34271857550,28050,28050,28050,28050,0
20240109,163300,34271857550,28050,28050,28050,28050,0
20240109,163200,34271857550,28050,28050,28050,28050,0
20240109,163100,34271857550,28050,28050,28050,28050,0
20240109,163000,34271857550,28050,28050,28050,28050,0
20240109,162900,34271857550,28050,28050,28050,28050,0
20240109,162800,34271857550,28050,28050,28050,28050,0
20240109,162700,34271857550,28050,28050,28050,28050,0
20240109,162600,34271857550,28050,28050,28050,28050,0
20240109,162500,34271857550,28050,28050,28050,28050,0
20240109,162400,34271857550,28050,28050,28050,28050,0
20240109,162300,34271857550,28050,28050,28050,28050,0
20240109,162200,34271857550,28050,28050,28050,28050,0
20240109,162100,34271857550,28050,28050,28050,28050,0
20240109,162000,34271857550,28050,28050,28050,28050,0
20240109,161900,34271857550,28050,28050,28050,28050,0
20240109,161800,34271857550,28050,28050,28050,28050,0
20240109,161700,34271857550,28050,28050,28050,28050,0
20240109,161600,34271857550,28050,28050,28050,28050,17628
20240109,161500,34271857550,28050,28050,28050,28050,0
20240109,161400,34271857550,28050,28050,28050,28050,0
20240109,161300,34271857550,28050,28050,28050,28050,0
20240109,161200,34271857550,28050,28050,28050,28050,0
20240109,161100,34271857550,28050,28050,28050,28050,0
20240109,161000,34271857550,28050,28050,28050,28050,0
20240109,160900,34271857550,28050,28050,28050,28050,0
20240109,160800,34271857550,28050,28050,28050,28050,0
20240109,160700,34271857550,28050,28050,28050,28050,0
20240109,160600,34271857550,28050,28050,28050,28050,0
20240109,160500,34271857550,28050,28050,28050,28050,0
20240109,160400,34271857550,28050,28050,28050,28050,0
20240109,160300,34271857550,28050,28050,28050,28050,0
20240109,160200,34271857550,28050,28050,28050,28050,0
20240109,160100,34271857550,28050,28050,28050,28050,0
20240109,160000,34271857550,28050,28050,28050,28050,0
20240109,155900,34271857550,28050,28050,28050,28050,0
20240109,155800,34271857550,28050,28050,28050,28050,0
20240109,155700,34271857550,28050,28050,28050,28050,0
20240109,155600,34271857550,28050,28050,28050,28050,0
20240109,155500,34271857550,28050,28050,28050,28050,0
20240109,155400,34271857550,28050,28050,28050,28050,0
20240109,155300,34271857550,28050,28050,28050,28050,0
20240109,155200,34271857550,28050,28050,28050,28050,0
20240109,155100,34271857550,28050,28050,28050,28050,0
20240109,155000,34271857550,28050,28050,28050,28050,0
20240109,154900,34271857550,28050,28050,28050,28050,0
20240109,154800,34271857550,28050,28050,28050,28050,0
20240109,154700,34271857550,28050,28050,28050,28050,0
20240109,154600,34271857550,28050,28050,28050,28050,17628
20240109,154500,34271857550,28050,28050,28050,28050,0
20240109,154400,34271857550,28050,28050,28050,28050,0
20240109,154300,34271857550,28050,28050,28050,28050,0
20240109,154200,34271857550,28050,28050,28050,28050,0
20240109,154100,34271857550,28050,28050,28050,28050,0
20240109,154000,34271857550,28050,28050,28050,28050,0
20240109,153900,34271857550,28050,28050,28050,28050,0
20240109,153800,34271857550,28050,28050,28050,28050,0
20240109,153700,34271857550,28050,28050,28050,28050,0
20240109,153600,34271857550,28050,28050,28050,28050,0
20240109,153500,34271857550,28050,28050,28050,28050,0
20240109,153400,34271857550,28050,28050,28050,28050,0
20240109,153300,34271857550,28050,28050,28050,28050,0
20240109,153200,34271857550,28050,28050,28050,28050,0
20240109,153100,34271857550,28050,28050,28050,28050,0
20240109,153000,34271857550,28050,28050,28050,28050,17628
20240109,152900,33777392150,28100,28100,28100,28100,0
20240109,152800,33777392150,28100,28100,28100,28100,0
20240109,152700,33777392150,28100,28100,28100,28100,0
20240109,152600,33777392150,28100,28100,28100,28100,0
20240109,152500,33777392150,28100,28100,28100,28100,0
20240109,152400,33777392150,28100,28100,28100,28100,0
20240109,152300,33777392150,28100,28100,28100,28100,0
20240109,152200,33777392150,28100,28100,28100,28100,0
20240109,152100,33777392150,28100,28100,28100,28100,0
20240109,152000,33777392150,28100,28100,28100,28100,0
20240109,151900,33777392150,28100,28150,28150,28100,1445
20240109,151800,33736745850,28100,28050,28100,28050,1949
20240109,151700,33681989500,28050,28050,28100,28050,233
20240109,151600,33675453200,28050,28100,28100,28050,1135
20240109,151500,33643613950,28050,28100,28150,28000,15503
20240109,151400,33208662900,28150,28050,28150,28050,4011
20240109,151300,33095949950,28100,28000,28100,28000,926
20240109,151200,33069970800,28050,28100,28100,28000,15887
20240109,151100,32624813900,28050,28050,28100,28050,610
20240109,151000,32607687550,28050,28050,28100,28050,512
20240109,150900,32593313850,28100,28100,28100,28050,1064
20240109,150800,32563429900,28100,28100,28100,28050,3092
20240109,150700,32476586900,28050,28050,28100,28050,2070
20240109,150600,32418476800,28050,28050,28100,28050,2431
20240109,150500,32350285900,28050,28100,28100,28050,417
20240109,150400,32338578550,28050,28100,28100,28050,2299
20240109,150300,32274084100,28100,28050,28100,28050,911
20240109,150200,32248496800,28100,28150,28150,28100,2830
20240109,150100,32168933050,28150,28100,28150,28100,245
20240109,150000,32162042950,28100,28100,28100,28050,3760
20240109,145900,32056404700,28050,28000,28050,28000,3955
20240109,145800,31945470100,28000,28050,28050,28000,543
20240109,145700,31930244250,28000,28000,28050,28000,5162
20240109,145600,31785684000,28000,28000,28050,27950,2931
20240109,145500,31703613450,28000,27950,28000,27950,462
20240109,145400,31690691700,28000,27950,28000,27900,1045
20240109,145300,31661489750,27950,28000,28000,27900,2209
20240109,145200,31599822900,27950,27950,28000,27900,3357
20240109,145100,31505993000,27950,27950,27950,27900,785
20240109,145000,31484082250,27950,27900,27950,27900,380
20240109,144900,31473480150,27900,27900,27950,27800,11256
20240109,144800,31160435100,27950,27900,27950,27850,18244
20240109,144700,30651930150,27950,27950,28000,27900,4926
20240109,144600,30514270150,27950,28000,28000,27950,1263
20240109,144500,30478968550,28000,28000,28000,27950,1144
20240109,144400,30446987050,28000,27950,28000,27950,335
20240109,144300,30437607100,28000,28000,28000,27950,2522
20240109,144200,30367016100,28000,28050,28050,28000,487
20240109,144100,30353379900,28000,28000,28050,28000,907
20240109,144000,30327980450,28050,28000,28050,28000,1624
20240109,143900,30282503300,28000,28050,28050,28000,11210
20240109,143800,29968324700,28100,28100,28100,28050,1748
20240109,143700,29919290000,28050,28100,28100,28050,372
20240109,143600,29908843850,28050,28050,28100,28050,1306
20240109,143500,29872205400,28050,28100,28100,28050,519
20240109,143400,29857622150,28100,28100,28100,28100,111
20240109,143300,29854503050,28100,28100,28100,28050,233
20240109,143200,29847955850,28050,28100,28100,28050,530
20240109,143100,29833068050,28100,28100,28100,28050,882
20240109,143000,29808299800,28050,28100,28100,28050,1018
20240109,142900,29779737550,28050,28100,28100,28050,509
20240109,142800,29765435150,28100,28100,28100,28100,891
20240109,142700,29740398050,28150,28150,28150,28100,1065
20240109,142600,29710468500,28150,28100,28150,28100,5481
20240109,142500,29556426650,28100,28150,28200,28100,1422
20240109,142400,29516409750,28200,28150,28200,28100,1374
20240109,142300,29477730650,28150,28150,28150,28100,512
20240109,142200,29463318900,28150,28150,28150,28150,1305
20240109,142100,29426583150,28100,28100,28100,28050,1538
20240109,142000,29383376350,28100,28050,28100,28050,2456
20240109,141900,29314365250,28100,28100,28100,28050,351
20240109,141800,29304511650,28100,28100,28100,28050,1078
20240109,141700,29274273250,28100,28050,28100,28050,283
20240109,141600,29266333450,28050,28100,28100,28050,2355
20240109,141500,29200272800,28100,28100,28100,28050,299
20240109,141400,29191871000,28100,28050,28100,28050,1174
20240109,141300,29158938950,28050,28100,28100,28050,471
20240109,141200,29145720850,28100,28100,28100,28050,494
20240109,141100,29131842350,28100,28050,28100,28050,352
20240109,141000,29121953850,28100,28100,28100,28050,205
20240109,140900,29116197350,28100,28100,28100,28050,357
20240109,140800,29106168450,28100,28050,28100,28050,74
20240109,140700,29104092500,28050,28050,28100,28050,580
20240109,140600,29087815700,28050,28050,28100,28050,283
20240109,140500,29079877150,28050,28050,28100,28050,657
20240109,140400,29061444350,28050,28100,28100,28050,582
20240109,140300,29045115350,28100,28100,28100,28050,154
20240109,140200,29040788000,28100,28050,28100,28050,1202
20240109,140100,29007057400,28100,28100,28100,28050,299
20240109,140000,28998656550,28100,28100,28100,28050,339
20240109,135900,28989134450,28100,28050,28100,28050,316
20240109,135800,28980266900,28100,28100,28100,28100,63
20240109,135700,28978496600,28100,28100,28100,28050,1540
20240109,135600,28935291350,28100,28100,28100,28050,3747
20240109,135500,28830126100,28100,28050,28100,28050,1525
20240109,135400,28787274050,28100,28050,28100,28050,404
20240109,135300,28775939100,28050,28100,28100,28050,878
20240109,135200,28751307550,28100,28100,28100,28050,1065
20240109,135100,28721429950,28100,28100,28100,28050,102
20240109,135000,28718564000,28100,28100,28100,28100,247
20240109,134900,28711623300,28050,28050,28100,28050,1981
20240109,134800,28656050550,28000,28050,28050,28000,485
20240109,134700,28642467200,28050,28050,28050,28000,269
20240109,134600,28634921800,28050,28050,28050,27950,1931
20240109,134500,28580813650,28000,28000,28050,28000,921
20240109,134400,28555023150,28000,28050,28050,28000,3016
20240109,134300,28470570900,28050,28050,28050,28000,1723
20240109,134200,28422291450,28050,28100,28100,28000,4237
20240109,134100,28303443350,28150,28100,28150,28050,1361
20240109,134000,28265200600,28050,28100,28100,28050,2843
20240109,133900,28185442350,28100,28050,28100,28000,1651
20240109,133800,28139140950,28000,28050,28050,28000,1834
20240109,133700,28087709800,28050,28050,28050,28000,1481
20240109,133600,28046178750,28000,28000,28050,28000,1218
20240109,133500,28012072200,28000,27950,28000,27950,1085
20240109,133400,27981712400,28000,27950,28000,27950,689
20240109,133300,27962437750,27950,27950,27950,27950,1255
20240109,133200,27927360500,27950,27950,28000,27900,3069
20240109,133100,27841667200,27900,27950,27950,27900,1307
20240109,133000,27805152900,27950,27900,27950,27900,2828
20240109,132900,27726203050,27900,27950,27950,27850,1470
20240109,132800,27685188150,27900,28000,28000,27850,23180
20240109,132700,27038396350,27950,28050,28050,27950,2708
20240109,132600,26962610650,28000,28000,28050,28000,1166
20240109,132500,26929950250,28000,28000,28000,27950,3753
20240109,132400,26824872200,28000,28000,28050,27950,2762
20240109,132300,26747536350,28000,28050,28050,27950,2357
20240109,132200,26681565200,28050,28000,28050,28000,707
20240109,132100,26661757150,28000,27950,28050,27950,3490
20240109,132000,26564055050,27950,28000,28050,27950,8372
20240109,131900,26329631850,28050,28100,28100,28050,4116
20240109,131800,26214166600,28100,28050,28150,28050,1458
20240109,131700,26173213400,28050,28100,28100,28000,21938
20240109,131600,25557818700,28100,28200,28200,28100,2258
20240109,131500,25494274150,28200,28150,28200,28150,418
20240109,131400,25482502900,28150,28150,28200,28150,410
20240109,131300,25470960900,28150,28150,28150,28100,2469
20240109,131200,25401541750,28100,28200,28200,28100,1518
20240109,131100,25358811350,28200,28200,28200,28150,2417
20240109,131000,25290711850,28200,28100,28200,28100,1591
20240109,130900,25245919800,28150,28150,28150,28150,193
20240109,130800,25240486850,28150,28150,28150,28100,801
20240109,130700,25217963350,28100,28150,28150,28100,1013
20240109,130600,25189447650,28150,28150,28150,28100,973
20240109,130500,25162059300,28150,28150,28150,28100,753
20240109,130400,25140891550,28150,28150,28150,28100,342
20240109,130300,25131267100,28150,28100,28150,28100,3397
20240109,130200,25035810300,28100,28100,28150,28100,593
20240109,130100,25019143350,28100,28150,28150,28100,2195
20240109,130000,24957401900,28150,28150,28200,28100,1281
20240109,125900,24921338350,28100,28150,28250,28100,5794
20240109,125800,24758304350,28150,28200,28250,28150,7777
20240109,125700,24539066600,28250,28200,28250,28200,2933
20240109,125600,24456332850,28200,28250,28250,28150,5375
20240109,125500,24304756850,28250,28200,28250,28200,185
20240109,125400,24299530950,28250,28250,28250,28200,620
20240109,125300,24282028050,28250,28250,28250,28200,597
20240109,125200,24265163100,28250,28250,28250,28200,635
20240109,125100,24247239750,28250,28250,28250,28200,1977
20240109,125000,24191404700,28250,28200,28250,28200,745
20240109,124900,24170384450,28250,28250,28300,28200,690
20240109,124800,24150898600,28250,28250,28250,28200,424
20240109,124700,24138927950,28250,28250,28250,28200,1955
20240109,124600,24083728200,28250,28250,28300,28200,1294
20240109,124500,24047212650,28250,28250,28300,28200,612
20240109,124400,24029923100,28200,28300,28300,28200,6971
20240109,124300,23832929200,28300,28350,28400,28300,211
20240109,124200,23826941850,28350,28400,28400,28350,906
20240109,124100,23801255550,28400,28400,28400,28350,299
20240109,124000,23792769050,28400,28450,28450,28350,462
20240109,123900,23779650650,28400,28400,28450,28350,2030
20240109,123800,23722033800,28400,28350,28400,28350,717
20240109,123700,23701681800,28400,28400,28400,28350,442
20240109,123600,23689131650,28400,28400,28400,28400,200
20240109,123500,23683451650,28400,28400,28400,28400,390
20240109,123400,23672375650,28350,28350,28400,28350,434
20240109,123300,23660066550,28350,28350,28400,28350,348
20240109,123200,23650200650,28350,28350,28400,28300,1188
20240109,123100,23616537150,28350,28350,28350,28300,53
20240109,123000,23615035600,28350,28300,28350,28300,1181
20240109,122900,23581605850,28350,28350,28400,28350,1269
20240109,122800,23545629050,28300,28300,28300,28250,1296
20240109,122700,23508956750,28300,28250,28300,28250,989
20240109,122600,23481011950,28250,28250,28250,28200,3577
20240109,122500,23380093550,28250,28250,28250,28200,1331
20240109,122400,23342497650,28250,28250,28300,28250,3339
20240109,122300,23248170500,28300,28350,28350,28250,3915
20240109,122200,23137366950,28350,28300,28350,28300,3894
20240109,122100,23027160700,28300,28400,28400,28300,3831
20240109,122000,22918577600,28400,28400,28400,28350,3360
20240109,121900,22823311000,28400,28400,28450,28350,1252
20240109,121800,22787762250,28400,28400,28450,28400,138
20240109,121700,22783841550,28450,28400,28450,28400,97
20240109,121600,22781084300,28400,28400,28400,28400,782
20240109,121500,22758875500,28350,28400,28400,28350,208
20240109,121400,22752968350,28400,28400,28400,28350,1204
20240109,121300,22718775650,28400,28400,28400,28350,679
20240109,121200,22699520200,28350,28400,28400,28350,646
20240109,121100,22681184200,28350,28400,28400,28350,342
20240109,121000,22671483750,28400,28400,28400,28350,415
20240109,120900,22659703050,28400,28400,28400,28350,251
20240109,120800,22652575800,28400,28400,28450,28400,917
20240109,120700,22626520450,28400,28400,28400,28350,460
20240109,120600,22613458750,28400,28400,28450,28350,405
20240109,120500,22601960250,28350,28450,28450,28350,1854
20240109,120400,22549305850,28400,28450,28450,28400,1079
20240109,120300,22518638250,28450,28450,28500,28450,505
20240109,120200,22504269500,28500,28450,28500,28400,1688
20240109,120100,22456238150,28450,28400,28450,28400,1053
20240109,120000,22426284850,28400,28400,28450,28400,387
20240109,115900,22415285800,28450,28400,28450,28400,585
20240109,115800,22398667700,28400,28350,28400,28350,1141
20240109,115700,22366300750,28350,28400,28400,28350,2582
20240109,115600,22293021450,28450,28400,28450,28400,1313
20240109,115500,22255727450,28400,28450,28450,28400,4702
20240109,115400,22122178850,28400,28450,28450,28400,1767
20240109,115300,22071963050,28450,28450,28450,28400,3730
20240109,115200,21965985250,28450,28450,28450,28400,702
20240109,115100,21946024800,28450,28500,28500,28450,8995
20240109,115000,21690111450,28500,28500,28500,28450,1015
20240109,114900,21661217150,28500,28550,28600,28450,24775
20240109,114800,20954645200,28600,28550,28600,28550,447
20240109,114700,20941879450,28550,28600,28600,28550,1010
20240109,114600,20913040700,28600,28600,28600,28550,536
20240109,114500,20897714650,28600,28600,28600,28550,495
20240109,114400,20883573150,28600,28650,28650,28550,15117
20240109,114300,20451224750,28650,28650,28650,28600,370
20240109,114200,20440625300,28650,28650,28650,28600,1113
20240109,114100,20408737950,28650,28650,28650,28600,1430
20240109,114000,20367821200,28600,28650,28650,28600,214
20240109,113900,20361698050,28650,28650,28650,28600,157
20240109,113800,20357200150,28650,28650,28700,28600,4186
20240109,113700,20237288650,28700,28650,28700,28650,1133
20240109,113600,20204793600,28650,28600,28700,28600,556
20240109,113500,20188869200,28650,28650,28700,28600,2160
20240109,113400,20126988050,28650,28700,28700,28650,528
20240109,113300,20111851800,28700,28650,28700,28650,695
20240109,113200,20091939400,28650,28700,28700,28650,2140
20240109,113100,20030627400,28700,28700,28750,28650,403
20240109,113000,20019062950,28700,28700,28700,28650,787
20240109,112900,19996486050,28700,28650,28700,28650,2184
20240109,112800,19933811700,28650,28650,28700,28650,64
20240109,112700,19931976150,28700,28650,28700,28650,1810
20240109,112600,19880115900,28650,28700,28700,28650,110
20240109,112500,19876959000,28700,28700,28700,28650,1373
20240109,112400,19837598650,28700,28700,28700,28650,243
20240109,112300,19830625150,28700,28700,28750,28650,520
20240109,112200,19815701200,28750,28750,28750,28700,646
20240109,112100,19797153750,28700,28750,28750,28700,349
20240109,112000,19787133550,28700,28700,28750,28700,4081
20240109,111900,19669998900,28700,28650,28700,28650,356
20240109,111800,19659794150,28650,28700,28700,28650,327
20240109,111700,19650424900,28700,28650,28700,28650,2462
20240109,111600,19579870000,28650,28650,28700,28600,4347
20240109,111500,19455343100,28700,28700,28700,28650,2455
20240109,111400,19385000700,28700,28650,28700,28650,1129
20240109,111300,19352652650,28700,28700,28700,28650,444
20240109,111200,19339925600,28700,28700,28700,28650,475
20240109,111100,19326315900,28700,28700,28700,28650,389
20240109,111000,19315157400,28700,28700,28700,28700,271
20240109,110900,19307379700,28700,28650,28700,28650,561
20240109,110800,19291284400,28650,28700,28700,28650,396
20240109,110700,19279933750,28700,28650,28700,28650,823
20240109,110600,19256353900,28700,28700,28700,28650,439
20240109,110500,19243760350,28700,28650,28700,28650,2450
20240109,110400,19173565600,28650,28650,28700,28650,2050
20240109,110300,19114813700,28700,28700,28700,28650,5510
20240109,110200,18956924150,28700,28700,28700,28650,1087
20240109,110100,18925775800,28700,28700,28700,28650,1231
20240109,110000,18890452900,28700,28750,28750,28700,737
20240109,105900,18869297100,28750,28750,28750,28700,1510
20240109,105800,18825953500,28700,28750,28750,28700,1619
20240109,105700,18779481750,28700,28700,28750,28700,1118
20240109,105600,18747391800,28700,28700,28750,28700,1175
20240109,105500,18713663800,28700,28700,28750,28700,3403
20240109,105400,18615987750,28700,28750,28750,28700,7583
20240109,105300,18398343200,28750,28750,28750,28750,2829
20240109,105200,18317009450,28700,28700,28750,28700,2060
20240109,105100,18257826700,28700,28750,28750,28700,1062
20240109,105000,18227327150,28750,28750,28750,28700,1221
20240109,104900,18192225150,28750,28800,28800,28750,1595
20240109,104800,18146368850,28800,28800,28800,28750,192
20240109,104700,18140844600,28750,28750,28800,28750,1455
20240109,104600,18099010800,28750,28800,28800,28750,1587
20240109,104500,18053377250,28800,28750,28800,28700,1616
20240109,104400,18006908300,28700,28700,28750,28700,2108
20240109,104300,17946404400,28750,28750,28750,28700,1040
20240109,104200,17916538950,28750,28800,28850,28750,2400
20240109,104100,17847435600,28750,28750,28800,28700,7418
20240109,104000,17634345700,28750,28850,28850,28750,19129
20240109,103900,17083220650,28900,28900,28900,28900,72
20240109,103800,17081139850,28850,28900,28900,28850,340
20240109,103700,17071319400,28850,28850,28900,28850,553
20240109,103600,17055352950,28850,28900,28900,28850,485
20240109,103500,17041348450,28900,28900,28950,28850,3574
20240109,103400,16938064650,28850,28850,28900,28850,704
20240109,103300,16917743450,28850,28900,28950,28850,10726
20240109,103200,16607759850,28900,28950,28950,28900,415
20240109,103100,16595756650,28950,28950,28950,28900,1677
20240109,103000,16547212300,28950,28950,28950,28900,766
20240109,102900,16525039700,28950,28950,28950,28900,1774
20240109,102800,16473684250,28950,29000,29000,28950,4563
20240109,102700,16341458200,29000,29000,29000,28950,656
20240109,102600,16322455700,29000,28950,29000,28950,959
20240109,102500,16294688750,28950,28950,29000,28950,541
20240109,102400,16279021350,28950,28950,29000,28900,5006
20240109,102300,16134052300,28950,28950,29000,28900,4928
20240109,102200,15991385300,28900,28950,28950,28900,937
20240109,102100,15964277050,28950,29000,29000,28950,1894
20240109,102000,15909435500,29000,28950,29000,28950,8248
20240109,101900,15670653800,28950,28950,29000,28900,739
20240109,101800,15649238200,28950,28900,28950,28900,4590
20240109,101700,15516406500,28900,28950,28950,28900,1226
20240109,101600,15480965000,28900,28900,28950,28900,1342
20240109,101500,15442180900,28950,28850,28950,28850,2570
20240109,101400,15367960950,28850,28900,28900,28850,1630
20240109,101300,15320871750,28900,28850,28900,28850,1863
20240109,101200,15267119750,28800,28900,28900,28800,4862
20240109,101100,15126864950,28850,28900,28900,28850,2022
20240109,101000,15068429450,28900,28900,28950,28900,1672
20240109,100900,15020105800,28900,28900,28950,28900,175
20240109,100800,15015045800,28950,28950,28950,28900,3999
20240109,100700,14899298500,28950,28950,29000,28950,2091
20240109,100600,14838763550,28950,28950,28950,28950,2350
20240109,100500,14770731050,28950,28950,29000,28950,519
20240109,100400,14755705600,28950,29000,29000,28950,1233
20240109,100300,14719974400,29000,28950,29000,28950,1407
20240109,100200,14679210350,28950,29050,29050,28900,9007
20240109,100100,14418271600,29050,29000,29050,29000,1828
20240109,100000,14365181400,29050,28950,29050,28950,13786
20240109,095900,13965163850,28950,28950,29000,28950,1057
20240109,095800,13934534050,29000,28950,29000,28950,387
20240109,095700,13923328450,28950,28950,29000,28950,1612
20240109,095600,13876627550,28950,29000,29000,28950,2582
20240109,095500,13801774250,29000,28950,29000,28900,1349
20240109,095400,13762720800,28900,29000,29000,28900,5275
20240109,095300,13610086150,29000,29000,29050,29000,6023
20240109,095200,13435351400,29000,29050,29050,29000,4006
20240109,095100,13319128700,29050,29050,29050,29000,5305
20240109,095000,13165087800,29000,29000,29050,28950,14705
20240109,094900,12738286800,28950,29000,29000,28950,1589
20240109,094800,12692260600,29000,28950,29000,28950,2174
20240109,094700,12629294350,28950,29000,29000,28950,1696
20240109,094600,12580116050,29000,28950,29050,28950,20084
20240109,094500,11997887700,28950,28850,28950,28850,2797
20240109,094400,11917014000,28850,28900,28950,28850,1036
20240109,094300,11887093300,28900,28800,28900,28800,5906
20240109,094200,11716577350,28850,28850,28850,28800,813
20240109,094100,11693159050,28850,28850,28850,28800,314
20240109,094000,11684108300,28850,28850,28850,28800,936
20240109,093900,11657106750,28850,28800,28900,28750,6604
20240109,093800,11466764550,28800,28900,28950,28800,12315
20240109,093700,11111240200,28950,28900,28950,28900,2176
20240109,093600,11048346800,28900,28900,28950,28900,4595
20240109,093500,10915490850,28900,28900,28950,28850,2430
20240109,093400,10845211350,28900,28900,28950,28900,3282
20240109,093300,10750354100,28900,28950,28950,28900,3455
20240109,093200,10650455600,28950,28900,28950,28900,2731
20240109,093100,10571400400,28950,28900,28950,28900,3683
20240109,093000,10464818650,28900,28900,28950,28900,1738
20240109,092900,10414528200,28900,28900,29000,28900,1659
20240109,092800,10366510800,28900,28900,29000,28900,2307
20240109,092700,10299730600,28900,29000,29000,28900,5443
20240109,092600,10142083650,28950,29000,29050,28950,15617
20240109,092500,9689185600,29000,28800,29000,28800,15148
20240109,092400,9251516250,28800,28800,28850,28750,10138
20240109,092300,8959271300,28750,28800,28850,28750,6135
20240109,092200,8782578400,28800,28800,28800,28750,1664
20240109,092100,8734734750,28750,28650,28800,28650,6373
20240109,092000,8551640900,28650,28750,28750,28650,7825
20240109,091900,8327057550,28750,28800,28850,28700,9640
20240109,091800,8049687800,28850,28850,28900,28800,10909
20240109,091700,7734904750,28850,28900,28900,28800,3781
20240109,091600,7625842400,28850,28800,28900,28800,2204
20240109,091500,7562275500,28900,28700,28900,28700,14622
20240109,091400,7140798750,28750,28750,28800,28700,2613
20240109,091300,7065698050,28750,28750,28800,28700,7597
20240109,091200,6847297450,28750,28850,28850,28750,13039
20240109,091100,6471654100,28850,28850,28900,28800,5699
20240109,091000,6307331050,28850,28900,28950,28800,7596
20240109,090900,6087973850,28900,28850,28950,28850,8188
20240109,090800,5851379450,28850,28950,28950,28850,7868
20240109,090700,5624044000,28950,28850,29000,28800,8553
20240109,090600,5376864700,28900,28900,28900,28850,11243
20240109,090500,5052307700,28900,28950,29050,28850,12181
20240109,090400,4699806450,29000,29100,29200,28950,28967
20240109,090300,3857399650,29150,28900,29150,28900,44678
20240109,090200,2558591600,28900,28850,28950,28850,14041
20240109,090100,2152700200,28900,28900,28950,28850,14697
20240109,090000,1728006100,28900,28800,29050,28800,59847