stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,194600,15982919850,27600,27600,27600,27600,17132
20240111,194500,15982919850,27600,27600,27600,27600,0
20240111,194400,15982919850,27600,27600,27600,27600,0
20240111,194300,15982919850,27600,27600,27600,27600,0
20240111,194200,15982919850,27600,27600,27600,27600,0
20240111,194100,15982919850,27600,27600,27600,27600,0
20240111,194000,15982919850,27600,27600,27600,27600,0
20240111,193900,15982919850,27600,27600,27600,27600,0
20240111,193800,15982919850,27600,27600,27600,27600,0
20240111,193700,15982919850,27600,27600,27600,27600,0
20240111,193600,15982919850,27600,27600,27600,27600,0
20240111,193500,15982919850,27600,27600,27600,27600,0
20240111,193400,15982919850,27600,27600,27600,27600,0
20240111,193300,15982919850,27600,27600,27600,27600,0
20240111,193200,15982919850,27600,27600,27600,27600,0
20240111,193100,15982919850,27600,27600,27600,27600,0
20240111,193000,15982919850,27600,27600,27600,27600,0
20240111,192900,15982919850,27600,27600,27600,27600,0
20240111,192800,15982919850,27600,27600,27600,27600,0
20240111,192700,15982919850,27600,27600,27600,27600,0
20240111,192600,15982919850,27600,27600,27600,27600,0
20240111,192500,15982919850,27600,27600,27600,27600,0
20240111,192400,15982919850,27600,27600,27600,27600,0
20240111,192300,15982919850,27600,27600,27600,27600,0
20240111,192200,15982919850,27600,27600,27600,27600,0
20240111,192100,15982919850,27600,27600,27600,27600,0
20240111,192000,15982919850,27600,27600,27600,27600,0
20240111,191900,15982919850,27600,27600,27600,27600,0
20240111,191800,15982919850,27600,27600,27600,27600,0
20240111,191700,15982919850,27600,27600,27600,27600,0
20240111,191600,15982919850,27600,27600,27600,27600,17132
20240111,191500,15982919850,27600,27600,27600,27600,0
20240111,191400,15982919850,27600,27600,27600,27600,0
20240111,191300,15982919850,27600,27600,27600,27600,0
20240111,191200,15982919850,27600,27600,27600,27600,0
20240111,191100,15982919850,27600,27600,27600,27600,0
20240111,191000,15982919850,27600,27600,27600,27600,0
20240111,190900,15982919850,27600,27600,27600,27600,0
20240111,190800,15982919850,27600,27600,27600,27600,0
20240111,190700,15982919850,27600,27600,27600,27600,0
20240111,190600,15982919850,27600,27600,27600,27600,0
20240111,190500,15982919850,27600,27600,27600,27600,0
20240111,190400,15982919850,27600,27600,27600,27600,0
20240111,190300,15982919850,27600,27600,27600,27600,0
20240111,190200,15982919850,27600,27600,27600,27600,0
20240111,190100,15982919850,27600,27600,27600,27600,0
20240111,190000,15982919850,27600,27600,27600,27600,0
20240111,185900,15982919850,27600,27600,27600,27600,0
20240111,185800,15982919850,27600,27600,27600,27600,0
20240111,185700,15982919850,27600,27600,27600,27600,0
20240111,185600,15982919850,27600,27600,27600,27600,0
20240111,185500,15982919850,27600,27600,27600,27600,0
20240111,185400,15982919850,27600,27600,27600,27600,0
20240111,185300,15982919850,27600,27600,27600,27600,0
20240111,185200,15982919850,27600,27600,27600,27600,0
20240111,185100,15982919850,27600,27600,27600,27600,0
20240111,185000,15982919850,27600,27600,27600,27600,0
20240111,184900,15982919850,27600,27600,27600,27600,0
20240111,184800,15982919850,27600,27600,27600,27600,0
20240111,184700,15982919850,27600,27600,27600,27600,0
20240111,184600,15982919850,27600,27600,27600,27600,17132
20240111,184500,15982919850,27600,27600,27600,27600,0
20240111,184400,15982919850,27600,27600,27600,27600,0
20240111,184300,15982919850,27600,27600,27600,27600,0
20240111,184200,15982919850,27600,27600,27600,27600,0
20240111,184100,15982919850,27600,27600,27600,27600,0
20240111,184000,15982919850,27600,27600,27600,27600,0
20240111,183900,15982919850,27600,27600,27600,27600,0
20240111,183800,15982919850,27600,27600,27600,27600,0
20240111,183700,15982919850,27600,27600,27600,27600,0
20240111,183600,15982919850,27600,27600,27600,27600,0
20240111,183500,15982919850,27600,27600,27600,27600,0
20240111,183400,15982919850,27600,27600,27600,27600,0
20240111,183300,15982919850,27600,27600,27600,27600,0
20240111,183200,15982919850,27600,27600,27600,27600,0
20240111,183100,15982919850,27600,27600,27600,27600,0
20240111,183000,15982919850,27600,27600,27600,27600,0
20240111,182900,15982919850,27600,27600,27600,27600,0
20240111,182800,15982919850,27600,27600,27600,27600,0
20240111,182700,15982919850,27600,27600,27600,27600,0
20240111,182600,15982919850,27600,27600,27600,27600,0
20240111,182500,15982919850,27600,27600,27600,27600,0
20240111,182400,15982919850,27600,27600,27600,27600,0
20240111,182300,15982919850,27600,27600,27600,27600,0
20240111,182200,15982919850,27600,27600,27600,27600,0
20240111,182100,15982919850,27600,27600,27600,27600,0
20240111,182000,15982919850,27600,27600,27600,27600,0
20240111,181900,15982919850,27600,27600,27600,27600,0
20240111,181800,15982919850,27600,27600,27600,27600,0
20240111,181700,15982919850,27600,27600,27600,27600,0
20240111,181600,15982919850,27600,27600,27600,27600,17132
20240111,181500,15982919850,27600,27600,27600,27600,0
20240111,181400,15982919850,27600,27600,27600,27600,0
20240111,181300,15982919850,27600,27600,27600,27600,0
20240111,181200,15982919850,27600,27600,27600,27600,0
20240111,181100,15982919850,27600,27600,27600,27600,0
20240111,181000,15982919850,27600,27600,27600,27600,0
20240111,180900,15982919850,27600,27600,27600,27600,0
20240111,180800,15982919850,27600,27600,27600,27600,0
20240111,180700,15982919850,27600,27600,27600,27600,0
20240111,180600,15982919850,27600,27600,27600,27600,0
20240111,180500,15982919850,27600,27600,27600,27600,0
20240111,180400,15982919850,27600,27600,27600,27600,0
20240111,180300,15982919850,27600,27600,27600,27600,0
20240111,180200,15982919850,27600,27600,27600,27600,0
20240111,180100,15982919850,27600,27600,27600,27600,0
20240111,180000,15982919850,27600,27600,27600,27600,0
20240111,175900,15982919850,27600,27600,27600,27600,0
20240111,175800,15982919850,27600,27600,27600,27600,0
20240111,175700,15982919850,27600,27600,27600,27600,0
20240111,175600,15982919850,27600,27600,27600,27600,0
20240111,175500,15982919850,27600,27600,27600,27600,0
20240111,175400,15982919850,27600,27600,27600,27600,0
20240111,175300,15982919850,27600,27600,27600,27600,0
20240111,175200,15982919850,27600,27600,27600,27600,0
20240111,175100,15982919850,27600,27600,27600,27600,0
20240111,175000,15982919850,27600,27600,27600,27600,0
20240111,174900,15982919850,27600,27600,27600,27600,0
20240111,174800,15982919850,27600,27600,27600,27600,0
20240111,174700,15982919850,27600,27600,27600,27600,0
20240111,174600,15982919850,27600,27600,27600,27600,17132
20240111,174500,15982919850,27600,27600,27600,27600,0
20240111,174400,15982919850,27600,27600,27600,27600,0
20240111,174300,15982919850,27600,27600,27600,27600,0
20240111,174200,15982919850,27600,27600,27600,27600,0
20240111,174100,15982919850,27600,27600,27600,27600,0
20240111,174000,15982919850,27600,27600,27600,27600,0
20240111,173900,15982919850,27600,27600,27600,27600,0
20240111,173800,15982919850,27600,27600,27600,27600,0
20240111,173700,15982919850,27600,27600,27600,27600,0
20240111,173600,15982919850,27600,27600,27600,27600,0
20240111,173500,15982919850,27600,27600,27600,27600,0
20240111,173400,15982919850,27600,27600,27600,27600,0
20240111,173300,15982919850,27600,27600,27600,27600,0
20240111,173200,15982919850,27600,27600,27600,27600,0
20240111,173100,15982919850,27600,27600,27600,27600,0
20240111,173000,15982919850,27600,27600,27600,27600,0
20240111,172900,15982919850,27600,27600,27600,27600,0
20240111,172800,15982919850,27600,27600,27600,27600,0
20240111,172700,15982919850,27600,27600,27600,27600,0
20240111,172600,15982919850,27600,27600,27600,27600,0
20240111,172500,15982919850,27600,27600,27600,27600,0
20240111,172400,15982919850,27600,27600,27600,27600,0
20240111,172300,15982919850,27600,27600,27600,27600,0
20240111,172200,15982919850,27600,27600,27600,27600,0
20240111,172100,15982919850,27600,27600,27600,27600,0
20240111,172000,15982919850,27600,27600,27600,27600,0
20240111,171900,15982919850,27600,27600,27600,27600,0
20240111,171800,15982919850,27600,27600,27600,27600,0
20240111,171700,15982919850,27600,27600,27600,27600,0
20240111,171600,15982919850,27600,27600,27600,27600,17132
20240111,171500,15982919850,27600,27600,27600,27600,0
20240111,171400,15982919850,27600,27600,27600,27600,0
20240111,171300,15982919850,27600,27600,27600,27600,0
20240111,171200,15982919850,27600,27600,27600,27600,0
20240111,171100,15982919850,27600,27600,27600,27600,0
20240111,171000,15982919850,27600,27600,27600,27600,0
20240111,170900,15982919850,27600,27600,27600,27600,0
20240111,170800,15982919850,27600,27600,27600,27600,0
20240111,170700,15982919850,27600,27600,27600,27600,0
20240111,170600,15982919850,27600,27600,27600,27600,0
20240111,170500,15982919850,27600,27600,27600,27600,0
20240111,170400,15982919850,27600,27600,27600,27600,0
20240111,170300,15982919850,27600,27600,27600,27600,0
20240111,170200,15982919850,27600,27600,27600,27600,0
20240111,170100,15982919850,27600,27600,27600,27600,0
20240111,170000,15982919850,27600,27600,27600,27600,0
20240111,165900,15982919850,27600,27600,27600,27600,0
20240111,165800,15982919850,27600,27600,27600,27600,0
20240111,165700,15982919850,27600,27600,27600,27600,0
20240111,165600,15982919850,27600,27600,27600,27600,0
20240111,165500,15982919850,27600,27600,27600,27600,0
20240111,165400,15982919850,27600,27600,27600,27600,0
20240111,165300,15982919850,27600,27600,27600,27600,0
20240111,165200,15982919850,27600,27600,27600,27600,0
20240111,165100,15982919850,27600,27600,27600,27600,0
20240111,165000,15982919850,27600,27600,27600,27600,0
20240111,164900,15982919850,27600,27600,27600,27600,0
20240111,164800,15982919850,27600,27600,27600,27600,0
20240111,164700,15982919850,27600,27600,27600,27600,0
20240111,164600,15982919850,27600,27600,27600,27600,17132
20240111,164500,15982919850,27600,27600,27600,27600,0
20240111,164400,15982919850,27600,27600,27600,27600,0
20240111,164300,15982919850,27600,27600,27600,27600,0
20240111,164200,15982919850,27600,27600,27600,27600,0
20240111,164100,15982919850,27600,27600,27600,27600,0
20240111,164000,15982919850,27600,27600,27600,27600,0
20240111,163900,15982919850,27600,27600,27600,27600,0
20240111,163800,15982919850,27600,27600,27600,27600,0
20240111,163700,15982919850,27600,27600,27600,27600,0
20240111,163600,15982919850,27600,27600,27600,27600,0
20240111,163500,15982919850,27600,27600,27600,27600,0
20240111,163400,15982919850,27600,27600,27600,27600,0
20240111,163300,15982919850,27600,27600,27600,27600,0
20240111,163200,15982919850,27600,27600,27600,27600,0
20240111,163100,15982919850,27600,27600,27600,27600,0
20240111,163000,15982919850,27600,27600,27600,27600,0
20240111,162900,15982919850,27600,27600,27600,27600,0
20240111,162800,15982919850,27600,27600,27600,27600,0
20240111,162700,15982919850,27600,27600,27600,27600,0
20240111,162600,15982919850,27600,27600,27600,27600,0
20240111,162500,15982919850,27600,27600,27600,27600,0
20240111,162400,15982919850,27600,27600,27600,27600,0
20240111,162300,15982919850,27600,27600,27600,27600,0
20240111,162200,15982919850,27600,27600,27600,27600,0
20240111,162100,15982919850,27600,27600,27600,27600,0
20240111,162000,15982919850,27600,27600,27600,27600,0
20240111,161900,15982919850,27600,27600,27600,27600,0
20240111,161800,15982919850,27600,27600,27600,27600,0
20240111,161700,15982919850,27600,27600,27600,27600,0
20240111,161600,15982919850,27600,27600,27600,27600,17132
20240111,161500,15982919850,27600,27600,27600,27600,0
20240111,161400,15982919850,27600,27600,27600,27600,0
20240111,161300,15982919850,27600,27600,27600,27600,0
20240111,161200,15982919850,27600,27600,27600,27600,0
20240111,161100,15982919850,27600,27600,27600,27600,0
20240111,161000,15982919850,27600,27600,27600,27600,0
20240111,160900,15982919850,27600,27600,27600,27600,0
20240111,160800,15982919850,27600,27600,27600,27600,0
20240111,160700,15982919850,27600,27600,27600,27600,0
20240111,160600,15982919850,27600,27600,27600,27600,0
20240111,160500,15982919850,27600,27600,27600,27600,0
20240111,160400,15982919850,27600,27600,27600,27600,0
20240111,160300,15982919850,27600,27600,27600,27600,0
20240111,160200,15982919850,27600,27600,27600,27600,0
20240111,160100,15982919850,27600,27600,27600,27600,0
20240111,160000,15982919850,27600,27600,27600,27600,0
20240111,155900,15982919850,27600,27600,27600,27600,0
20240111,155800,15982919850,27600,27600,27600,27600,0
20240111,155700,15982919850,27600,27600,27600,27600,0
20240111,155600,15982919850,27600,27600,27600,27600,0
20240111,155500,15982919850,27600,27600,27600,27600,0
20240111,155400,15982919850,27600,27600,27600,27600,0
20240111,155300,15982919850,27600,27600,27600,27600,0
20240111,155200,15982919850,27600,27600,27600,27600,0
20240111,155100,15982919850,27600,27600,27600,27600,0
20240111,155000,15982919850,27600,27600,27600,27600,0
20240111,154900,15982919850,27600,27600,27600,27600,0
20240111,154800,15982919850,27600,27600,27600,27600,0
20240111,154700,15982919850,27600,27600,27600,27600,0
20240111,154600,15982919850,27600,27600,27600,27600,17132
20240111,154500,15982919850,27600,27600,27600,27600,0
20240111,154400,15982919850,27600,27600,27600,27600,0
20240111,154300,15982919850,27600,27600,27600,27600,0
20240111,154200,15982919850,27600,27600,27600,27600,0
20240111,154100,15982919850,27600,27600,27600,27600,0
20240111,154000,15982919850,27600,27600,27600,27600,0
20240111,153900,15982919850,27600,27600,27600,27600,0
20240111,153800,15982919850,27600,27600,27600,27600,0
20240111,153700,15982919850,27600,27600,27600,27600,0
20240111,153600,15982919850,27600,27600,27600,27600,0
20240111,153500,15982919850,27600,27600,27600,27600,0
20240111,153400,15982919850,27600,27600,27600,27600,0
20240111,153300,15982919850,27600,27600,27600,27600,0
20240111,153200,15982919850,27600,27600,27600,27600,0
20240111,153100,15982919850,27600,27600,27600,27600,0
20240111,153000,15982919850,27600,27600,27600,27600,17132
20240111,152900,15510076650,27600,27600,27600,27600,0
20240111,152800,15510076650,27600,27600,27600,27600,0
20240111,152700,15510076650,27600,27600,27600,27600,0
20240111,152600,15510076650,27600,27600,27600,27600,0
20240111,152500,15510076650,27600,27600,27600,27600,0
20240111,152400,15510076650,27600,27600,27600,27600,0
20240111,152300,15510076650,27600,27600,27600,27600,0
20240111,152200,15510076650,27600,27600,27600,27600,0
20240111,152100,15510076650,27600,27600,27600,27600,0
20240111,152000,15510076650,27600,27600,27600,27600,0
20240111,151900,15510076650,27600,27600,27650,27600,758
20240111,151800,15489137350,27600,27650,27650,27600,1492
20240111,151700,15447945600,27650,27600,27650,27600,1216
20240111,151600,15414354150,27600,27650,27650,27600,1126
20240111,151500,15383261200,27600,27650,27650,27600,385
20240111,151400,15372631800,27650,27600,27650,27600,639
20240111,151300,15354983550,27600,27600,27650,27600,2876
20240111,151200,15275605150,27600,27600,27650,27600,791
20240111,151100,15253771350,27650,27650,27650,27600,669
20240111,151000,15235303750,27650,27650,27650,27600,513
20240111,150900,15221123550,27650,27650,27650,27600,1137
20240111,150800,15189739950,27650,27650,27650,27600,354
20240111,150700,15179963800,27600,27600,27650,27600,5197
20240111,150600,15036526200,27550,27550,27600,27550,464
20240111,150500,15023730600,27550,27550,27600,27500,935
20240111,150400,14997978850,27550,27550,27550,27500,757
20240111,150300,14977145900,27550,27550,27550,27500,1527
20240111,150200,14935096150,27550,27550,27550,27500,522
20240111,150100,14920734650,27500,27500,27550,27500,1999
20240111,150000,14865700250,27500,27550,27550,27500,1788
20240111,145900,14816482050,27550,27550,27550,27500,1275
20240111,145800,14781408050,27550,27550,27550,27550,972
20240111,145700,14754629450,27550,27550,27600,27550,811
20240111,145600,14732283800,27550,27550,27600,27550,536
20240111,145500,14717513900,27550,27550,27600,27550,847
20240111,145400,14694176500,27550,27550,27600,27550,1528
20240111,145300,14652073100,27550,27600,27600,27550,526
20240111,145200,14637573100,27550,27600,27650,27550,1633
20240111,145100,14592515600,27600,27600,27650,27600,713
20240111,145000,14572834650,27650,27650,27650,27600,567
20240111,144900,14557179150,27650,27700,27700,27600,911
20240111,144800,14532001450,27650,27650,27700,27650,938
20240111,144700,14506065550,27650,27650,27650,27600,1791
20240111,144600,14456562350,27600,27650,27650,27600,880
20240111,144500,14432246000,27650,27650,27650,27600,454
20240111,144400,14419714500,27650,27650,27650,27600,579
20240111,144300,14403728850,27600,27650,27650,27600,1072
20240111,144200,14374096150,27600,27600,27700,27600,5063
20240111,144100,14233953900,27600,27650,27650,27600,1838
20240111,144000,14183154700,27650,27650,27650,27600,1290
20240111,143900,14147503400,27650,27650,27650,27600,521
20240111,143800,14133117500,27650,27650,27700,27600,2200
20240111,143700,14072280000,27650,27650,27700,27650,758
20240111,143600,14051316300,27700,27650,27700,27650,426
20240111,143500,14039534050,27650,27650,27700,27650,1112
20240111,143400,14008784650,27650,27700,27700,27650,251
20240111,143300,14001836800,27650,27700,27700,27650,685
20240111,143200,13982896400,27650,27700,27700,27650,642
20240111,143100,13965141850,27650,27650,27700,27650,919
20240111,143000,13939726400,27650,27700,27700,27650,2243
20240111,142900,13877704650,27700,27600,27700,27600,1309
20240111,142800,13841510150,27650,27650,27650,27600,630
20240111,142700,13824113250,27650,27600,27650,27600,1834
20240111,142600,13773488700,27600,27650,27650,27600,517
20240111,142500,13759215800,27600,27650,27650,27600,552
20240111,142400,13743976750,27650,27600,27650,27550,2982
20240111,142300,13661593900,27550,27550,27600,27550,693
20240111,142200,13642491900,27550,27600,27600,27550,641
20240111,142100,13624831900,27600,27550,27600,27550,243
20240111,142000,13618134450,27600,27600,27600,27550,1130
20240111,141900,13586994950,27600,27600,27600,27550,718
20240111,141800,13567196500,27600,27600,27600,27550,1688
20240111,141700,13520656650,27550,27550,27600,27550,594
20240111,141600,13504291900,27550,27600,27600,27550,379
20240111,141500,13493835350,27600,27650,27650,27550,524
20240111,141400,13479370600,27600,27600,27600,27550,744
20240111,141300,13458855300,27650,27600,27650,27600,954
20240111,141200,13432507900,27650,27600,27650,27600,100
20240111,141100,13429743550,27600,27650,27650,27600,3720
20240111,141000,13326909700,27600,27550,27650,27550,4781
20240111,140900,13194943000,27550,27550,27550,27500,4077
20240111,140800,13082641150,27550,27500,27550,27500,670
20240111,140700,13064205600,27550,27550,27550,27500,1012
20240111,140600,13036348050,27550,27500,27550,27500,456
20240111,140500,13023807450,27550,27550,27550,27500,418
20240111,140400,13012311200,27550,27500,27550,27500,1326
20240111,140300,12975804650,27500,27500,27500,27450,436
20240111,140200,12963818000,27500,27500,27550,27500,474
20240111,140100,12950782750,27500,27500,27500,27500,774
20240111,140000,12929497750,27500,27500,27550,27450,569
20240111,135900,12913864500,27500,27500,27500,27450,925
20240111,135800,12888431650,27500,27450,27500,27450,320
20240111,135700,12879646650,27450,27450,27500,27450,2166
20240111,135600,12820114450,27450,27450,27450,27450,518
20240111,135500,12805895350,27450,27500,27500,27450,637
20240111,135400,12788409450,27500,27500,27500,27450,661
20240111,135300,12770259800,27450,27450,27500,27450,584
20240111,135200,12754228950,27500,27450,27500,27450,646
20240111,135100,12736495000,27450,27450,27450,27450,668
20240111,135000,12718158400,27450,27500,27500,27450,302
20240111,134900,12709857950,27450,27500,27500,27450,545
20240111,134800,12694897200,27450,27450,27500,27450,473
20240111,134700,12681912600,27450,27400,27450,27400,1273
20240111,134600,12647011300,27400,27450,27450,27400,963
20240111,134500,12620589350,27400,27450,27450,27400,1589
20240111,134400,12577024700,27450,27450,27450,27400,938
20240111,134300,12551304850,27400,27400,27450,27400,606
20240111,134200,12534688150,27450,27450,27450,27400,771
20240111,134100,12513559600,27450,27400,27450,27400,389
20240111,134000,12502888300,27400,27400,27450,27400,1033
20240111,133900,12474570900,27400,27400,27450,27400,732
20240111,133800,12454513550,27400,27450,27450,27400,538
20240111,133700,12439766200,27450,27450,27450,27400,717
20240111,133600,12420111450,27450,27450,27450,27400,410
20240111,133500,12408866300,27400,27450,27450,27400,615
20240111,133400,12392000750,27450,27450,27450,27450,700
20240111,133300,12372785750,27450,27450,27450,27450,4446
20240111,133200,12250743050,27450,27450,27500,27450,1263
20240111,133100,12216073550,27450,27450,27450,27450,259
20240111,133000,12208964000,27450,27500,27500,27450,863
20240111,132900,12185263450,27450,27450,27500,27450,21
20240111,132800,12184686950,27450,27450,27500,27450,208
20240111,132700,12178976850,27450,27450,27450,27450,299
20240111,132600,12170769300,27500,27500,27500,27500,38
20240111,132500,12169724300,27450,27500,27500,27450,208
20240111,132400,12164013700,27500,27450,27500,27450,640
20240111,132300,12146419750,27450,27500,27500,27450,192
20240111,132200,12141148100,27450,27450,27450,27450,180
20240111,132100,12136207100,27450,27500,27500,27450,23
20240111,132000,12135575250,27500,27450,27500,27450,425
20240111,131900,12123908000,27450,27500,27500,27450,216
20240111,131800,12117978400,27500,27450,27500,27450,1130
20240111,131700,12086958250,27450,27450,27500,27450,831
20240111,131600,12064147000,27450,27450,27500,27450,1603
20240111,131500,12020144350,27500,27500,27500,27450,134
20240111,131400,12016462200,27450,27500,27500,27450,353
20240111,131300,12006760750,27500,27450,27500,27450,191
20240111,131200,12001514800,27500,27450,27500,27450,317
20240111,131100,11992806850,27500,27450,27500,27450,1178
20240111,131000,11960466850,27450,27500,27500,27450,758
20240111,130900,11939659250,27500,27500,27500,27450,223
20240111,130800,11933537150,27450,27500,27500,27450,1052
20240111,130700,11904658350,27450,27450,27500,27450,739
20240111,130600,11884364650,27450,27450,27500,27450,330
20240111,130500,11875304150,27450,27450,27500,27450,1188
20240111,130400,11842692350,27450,27500,27500,27450,358
20240111,130300,11832864950,27500,27450,27500,27450,498
20240111,130200,11819173950,27450,27450,27450,27450,252
20240111,130100,11812256550,27450,27450,27500,27450,256
20240111,130000,11805226800,27500,27500,27500,27500,6
20240111,125900,11805061800,27450,27500,27500,27450,235
20240111,125800,11798609300,27450,27500,27500,27450,619
20240111,125700,11781617700,27450,27500,27500,27450,5194
20240111,125600,11639007050,27550,27550,27550,27500,72
20240111,125500,11637026450,27550,27500,27550,27500,212
20240111,125400,11631193850,27500,27550,27550,27500,360
20240111,125300,11621293250,27500,27550,27550,27500,187
20240111,125200,11616147750,27500,27500,27550,27500,1497
20240111,125100,11574977300,27550,27550,27550,27500,25
20240111,125000,11574289650,27550,27550,27550,27500,995
20240111,124900,11546900400,27550,27550,27550,27500,272
20240111,124800,11539414250,27500,27500,27500,27500,111
20240111,124700,11536361750,27500,27550,27550,27500,64
20240111,124600,11534601550,27500,27450,27500,27450,511
20240111,124500,11520549350,27450,27500,27500,27450,152
20240111,124400,11516369400,27500,27500,27550,27500,112
20240111,124300,11513289350,27500,27500,27550,27500,467
20240111,124200,11500441100,27550,27500,27550,27450,147
20240111,124100,11496398800,27500,27500,27500,27450,312
20240111,124000,11487827350,27500,27550,27550,27500,133
20240111,123900,11484169800,27500,27500,27500,27500,1616
20240111,123800,11439729800,27500,27500,27550,27500,1001
20240111,123700,11412199450,27500,27550,27550,27500,58
20240111,123600,11410604200,27550,27500,27550,27500,284
20240111,123500,11402786750,27500,27550,27550,27500,653
20240111,123400,11384826150,27550,27500,27550,27500,168
20240111,123300,11380206100,27500,27550,27550,27500,130
20240111,123200,11376630900,27500,27550,27550,27500,157
20240111,123100,11372310550,27550,27500,27550,27500,237
20240111,123000,11365790650,27500,27500,27550,27500,324
20240111,122900,11356880500,27500,27500,27500,27500,184
20240111,122800,11351820500,27500,27500,27550,27500,267
20240111,122700,11344477950,27500,27500,27500,27500,216
20240111,122600,11338537950,27550,27500,27550,27500,233
20240111,122500,11332129350,27500,27500,27500,27500,996
20240111,122400,11304739350,27500,27500,27500,27500,4661
20240111,122300,11176561850,27500,27550,27550,27500,209
20240111,122200,11170814050,27550,27550,27550,27500,531
20240111,122100,11156191600,27500,27550,27550,27500,485
20240111,122000,11142834700,27550,27550,27600,27550,457
20240111,121900,11130242450,27550,27550,27600,27550,301
20240111,121800,11121942850,27600,27550,27600,27550,572
20240111,121700,11106179950,27550,27550,27600,27550,544
20240111,121600,11091185300,27550,27600,27600,27550,2209
20240111,121500,11030327000,27550,27600,27650,27550,3365
20240111,121400,10937453300,27600,27650,27650,27600,903
20240111,121300,10912529900,27650,27650,27650,27600,85
20240111,121200,10910180950,27600,27650,27650,27600,164
20240111,121100,10905654000,27600,27600,27600,27600,100
20240111,121000,10902894000,27650,27650,27650,27600,958
20240111,120900,10876453050,27600,27650,27650,27600,186
20240111,120800,10871317750,27650,27650,27650,27650,341
20240111,120700,10861889100,27650,27650,27700,27600,1637
20240111,120600,10816637200,27650,27650,27700,27650,124
20240111,120500,10813203950,27700,27700,27700,27650,415
20240111,120400,10801719400,27700,27650,27700,27600,2248
20240111,120300,10739574850,27650,27650,27650,27600,535
20240111,120200,10724784500,27650,27600,27650,27600,761
20240111,120100,10703749250,27600,27600,27650,27600,331
20240111,120000,10694605300,27650,27600,27650,27600,63
20240111,115900,10692866450,27600,27650,27650,27600,104
20240111,115800,10689995050,27650,27650,27650,27650,132
20240111,115700,10686345250,27600,27600,27650,27600,387
20240111,115600,10675663800,27600,27650,27650,27600,49
20240111,115500,10674310900,27650,27650,27650,27600,423
20240111,115400,10662624950,27650,27650,27700,27650,1378
20240111,115300,10624522950,27700,27700,27700,27700,91
20240111,115200,10622002250,27700,27650,27700,27650,213
20240111,115100,10616112450,27650,27700,27700,27650,33
20240111,115000,10615198900,27700,27700,27700,27650,203
20240111,114900,10609576300,27650,27600,27650,27600,666
20240111,114800,10591161800,27600,27650,27650,27600,356
20240111,114700,10581324200,27600,27600,27650,27600,369
20240111,114600,10571139550,27600,27650,27650,27600,38
20240111,114500,10570089200,27650,27650,27650,27600,1588
20240111,114400,10526215600,27650,27650,27700,27650,2282
20240111,114300,10463113300,27700,27700,27700,27700,2290
20240111,114200,10399680300,27700,27700,27750,27700,20
20240111,114100,10399126100,27700,27700,27750,27700,379
20240111,114000,10388626250,27750,27700,27750,27700,85
20240111,113900,10386271500,27750,27700,27750,27650,2434
20240111,113800,10318902900,27700,27700,27750,27700,321
20240111,113700,10310007750,27750,27700,27750,27700,651
20240111,113600,10291974250,27700,27750,27750,27700,174
20240111,113500,10287150250,27750,27750,27750,27700,1079
20240111,113400,10257226100,27750,27750,27750,27750,117
20240111,113300,10253979350,27700,27750,27750,27700,777
20240111,113200,10232440900,27700,27750,27800,27700,1289
20240111,113100,10196674250,27750,27750,27750,27700,611
20240111,113000,10179719750,27750,27750,27800,27700,428
20240111,112900,10167833300,27750,27750,27750,27700,3914
20240111,112800,10059220500,27750,27700,27750,27650,471
20240111,112700,10046168900,27750,27700,27750,27700,364
20240111,112600,10036081500,27700,27700,27700,27700,2125
20240111,112500,9977219000,27750,27700,27750,27700,465
20240111,112400,9964325750,27700,27700,27750,27650,846
20240111,112300,9940890450,27700,27700,27700,27700,1444
20240111,112200,9900891650,27750,27700,27750,27700,2189
20240111,112100,9840255850,27700,27650,27700,27650,2483
20240111,112000,9771596100,27650,27650,27700,27650,43
20240111,111900,9770406800,27700,27700,27700,27650,1061
20240111,111800,9741061850,27700,27650,27700,27600,247
20240111,111700,9734232350,27650,27650,27650,27650,998
20240111,111600,9706637650,27650,27700,27700,27650,170
20240111,111500,9701936250,27650,27700,27700,27650,165
20240111,111400,9697373550,27650,27650,27650,27650,1215
20240111,111300,9663778800,27650,27700,27700,27650,121
20240111,111200,9660428100,27700,27650,27700,27650,493
20240111,111100,9646772550,27650,27700,27700,27650,1331
20240111,111000,9609955650,27700,27700,27750,27650,2642
20240111,110900,9536773550,27700,27750,27750,27700,81
20240111,110800,9534529200,27750,27700,27750,27650,5667
20240111,110700,9377328800,27700,27700,27750,27700,1018
20240111,110600,9349130150,27700,27700,27750,27700,1368
20240111,110500,9311233900,27700,27700,27750,27700,3157
20240111,110400,9223774000,27750,27700,27750,27700,3572
20240111,110300,9124829450,27700,27750,27750,27700,1253
20240111,110200,9090073800,27750,27750,27750,27700,1623
20240111,110100,9045083900,27750,27700,27750,27700,2302
20240111,110000,8981301150,27650,27700,27700,27650,620
20240111,105900,8964145000,27700,27700,27700,27600,4150
20240111,105800,8849303800,27700,27700,27750,27700,2860
20240111,105700,8770080300,27700,27650,27700,27650,4450
20240111,105600,8646817350,27650,27650,27700,27650,1315
20240111,105500,8610399350,27650,27600,27700,27600,5648
20240111,105400,8454232150,27650,27650,27650,27600,1132
20240111,105300,8422934100,27650,27600,27650,27550,3715
20240111,105200,8320399900,27600,27600,27600,27550,90
20240111,105100,8317916000,27600,27550,27600,27550,265
20240111,105000,8310608900,27550,27600,27600,27550,442
20240111,104900,8298428100,27600,27500,27600,27500,1704
20240111,104800,8251498000,27500,27500,27550,27500,2552
20240111,104700,8181307850,27550,27550,27550,27500,1307
20240111,104600,8145312300,27550,27550,27600,27550,1382
20240111,104500,8107222600,27550,27600,27600,27500,4179
20240111,104400,7992068950,27600,27600,27600,27550,751
20240111,104300,7971345250,27600,27550,27600,27550,5261
20240111,104200,7826392300,27550,27500,27550,27500,1628
20240111,104100,7781609250,27500,27500,27550,27450,9137
20240111,104000,7530341750,27450,27400,27450,27400,5482
20240111,103900,7379897250,27400,27350,27400,27350,240
20240111,103800,7373326550,27350,27350,27400,27350,440
20240111,103700,7361271100,27400,27350,27400,27350,150
20240111,103600,7357166200,27350,27350,27400,27350,2247
20240111,103500,7295618950,27400,27400,27400,27350,399
20240111,103400,7284686550,27400,27400,27400,27350,106
20240111,103300,7281783400,27350,27350,27400,27350,530
20240111,103200,7267287300,27350,27350,27350,27350,1289
20240111,103100,7232033150,27350,27300,27350,27300,50
20240111,103000,7230667400,27300,27300,27350,27300,866
20240111,102900,7207023600,27300,27350,27350,27300,579
20240111,102800,7191188850,27350,27350,27350,27300,759
20240111,102700,7170430400,27350,27350,27350,27350,6
20240111,102600,7170266300,27350,27300,27350,27300,38
20240111,102500,7169228200,27300,27350,27350,27300,429
20240111,102400,7157503450,27350,27350,27350,27300,3051
20240111,102300,7074064100,27350,27400,27400,27350,638
20240111,102200,7056614750,27400,27350,27400,27350,1971
20240111,102100,7002618200,27350,27350,27400,27300,4691
20240111,102000,6874343250,27350,27300,27350,27250,1602
20240111,101900,6830607950,27250,27300,27300,27250,111
20240111,101800,6827580650,27250,27300,27300,27250,3342
20240111,101700,6736469050,27300,27300,27300,27300,898
20240111,101600,6711953650,27300,27250,27300,27250,126
20240111,101500,6708515250,27300,27300,27300,27250,839
20240111,101400,6685611550,27300,27250,27300,27250,106
20240111,101300,6682717950,27250,27250,27300,27250,990
20240111,101200,6655716500,27300,27250,27300,27250,1012
20240111,101100,6628117350,27300,27250,27300,27250,1110
20240111,101000,6597846200,27250,27300,27300,27250,1649
20240111,100900,6552906700,27300,27300,27300,27250,1048
20240111,100800,6524296500,27300,27300,27300,27250,1176
20240111,100700,6492197000,27300,27300,27300,27300,176
20240111,100600,6487392200,27300,27300,27300,27300,219
20240111,100500,6481413500,27300,27300,27300,27300,673
20240111,100400,6463040600,27300,27300,27300,27300,1007
20240111,100300,6435549500,27300,27350,27350,27300,25
20240111,100200,6434866500,27350,27350,27350,27300,722
20240111,100100,6415132250,27350,27300,27350,27300,823
20240111,100000,6392642450,27300,27250,27350,27200,5836
20240111,095900,6233400600,27250,27250,27250,27200,1242
20240111,095800,6199562350,27250,27200,27250,27200,601
20240111,095700,6183207450,27200,27200,27250,27200,372
20240111,095600,6173079050,27200,27250,27250,27200,899
20240111,095500,6148620900,27250,27250,27250,27200,538
20240111,095400,6133970400,27250,27250,27250,27200,1349
20240111,095300,6097268550,27250,27250,27250,27250,576
20240111,095200,6081572550,27250,27250,27300,27200,799
20240111,095100,6059814300,27250,27300,27300,27200,5711
20240111,095000,5904195600,27300,27350,27350,27300,5320
20240111,094900,5758781150,27350,27350,27350,27300,372
20240111,094800,5748607700,27350,27350,27400,27300,3079
20240111,094700,5664391400,27400,27400,27400,27350,663
20240111,094600,5646226800,27400,27350,27400,27300,3973
20240111,094500,5537543050,27350,27300,27350,27300,1335
20240111,094400,5501060100,27350,27300,27350,27250,2011
20240111,094300,5446167100,27300,27300,27300,27250,731
20240111,094200,5426212150,27300,27300,27300,27250,564
20240111,094100,5410817550,27300,27300,27300,27250,986
20240111,094000,5383918500,27300,27250,27300,27250,477
20240111,093900,5370911500,27300,27250,27300,27250,261
20240111,093800,5363795150,27250,27250,27350,27250,8932
20240111,093700,5120179050,27250,27200,27250,27150,4155
20240111,093600,5007139850,27200,27200,27200,27150,818
20240111,093500,4984898200,27200,27200,27200,27150,814
20240111,093400,4962784400,27200,27200,27250,27150,1292
20240111,093300,4927653700,27200,27200,27250,27150,2195
20240111,093200,4867943950,27200,27200,27250,27200,1946
20240111,093100,4815010250,27250,27200,27300,27200,587
20240111,093000,4799026800,27200,27200,27300,27200,10663
20240111,092900,4508484750,27250,27200,27250,27150,698
20240111,092800,4489511050,27150,27200,27250,27150,1361
20240111,092700,4452483450,27250,27250,27300,27200,7856
20240111,092600,4238623550,27250,27300,27300,27250,2043
20240111,092500,4182872800,27300,27250,27300,27250,463
20240111,092400,4170245600,27250,27250,27300,27250,528
20240111,092300,4155846550,27250,27250,27300,27250,1003
20240111,092200,4128513250,27250,27350,27350,27250,7709
20240111,092100,3918142350,27350,27300,27350,27250,3165
20240111,092000,3831741300,27300,27300,27350,27300,1149
20240111,091900,3800373100,27350,27400,27400,27250,8708
20240111,091800,3562633400,27350,27400,27450,27300,13865
20240111,091700,3183146250,27400,27300,27400,27300,3776
20240111,091600,3079790100,27300,27300,27350,27300,536
20240111,091500,3065142000,27250,27250,27300,27200,6586
20240111,091400,2885638300,27200,27200,27250,27200,988
20240111,091300,2858734800,27200,27200,27250,27150,1558
20240111,091200,2816337300,27200,27250,27250,27200,1489
20240111,091100,2775827800,27250,27250,27250,27200,2922
20240111,091000,2696317050,27200,27100,27250,27100,6572
20240111,090900,2517934550,27150,27200,27200,27100,814
20240111,090800,2495850300,27200,27250,27250,27150,9016
20240111,090700,2250885900,27200,27200,27250,27150,1333
20240111,090600,2214624600,27150,27100,27200,27100,19097
20240111,090500,1696109250,27100,27150,27150,27050,3201
20240111,090400,1609350600,27150,27050,27150,27000,18927
20240111,090300,1095984300,27050,27150,27150,27000,7677
20240111,090200,888289250,27100,27250,27350,27100,9460
20240111,090100,631046200,27250,27150,27300,27150,2608
20240111,090000,559946600,27200,27250,27500,27150,20041