stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240104,192400,7292072350,27050,27050,27050,27050,6516
20240104,192300,7292072350,27050,27050,27050,27050,0
20240104,192200,7292072350,27050,27050,27050,27050,0
20240104,192100,7292072350,27050,27050,27050,27050,0
20240104,192000,7292072350,27050,27050,27050,27050,0
20240104,191900,7292072350,27050,27050,27050,27050,0
20240104,191800,7292072350,27050,27050,27050,27050,0
20240104,191700,7292072350,27050,27050,27050,27050,0
20240104,191600,7292072350,27050,27050,27050,27050,0
20240104,191500,7292072350,27050,27050,27050,27050,0
20240104,191400,7292072350,27050,27050,27050,27050,0
20240104,191300,7292072350,27050,27050,27050,27050,0
20240104,191200,7292072350,27050,27050,27050,27050,0
20240104,191100,7292072350,27050,27050,27050,27050,0
20240104,191000,7292072350,27050,27050,27050,27050,0
20240104,190900,7292072350,27050,27050,27050,27050,0
20240104,190800,7292072350,27050,27050,27050,27050,0
20240104,190700,7292072350,27050,27050,27050,27050,0
20240104,190600,7292072350,27050,27050,27050,27050,0
20240104,190500,7292072350,27050,27050,27050,27050,0
20240104,190400,7292072350,27050,27050,27050,27050,0
20240104,190300,7292072350,27050,27050,27050,27050,0
20240104,190200,7292072350,27050,27050,27050,27050,0
20240104,190100,7292072350,27050,27050,27050,27050,0
20240104,190000,7292072350,27050,27050,27050,27050,0
20240104,185900,7292072350,27050,27050,27050,27050,0
20240104,185800,7292072350,27050,27050,27050,27050,0
20240104,185700,7292072350,27050,27050,27050,27050,0
20240104,185600,7292072350,27050,27050,27050,27050,0
20240104,185500,7292072350,27050,27050,27050,27050,0
20240104,185400,7292072350,27050,27050,27050,27050,6516
20240104,185300,7292072350,27050,27050,27050,27050,0
20240104,185200,7292072350,27050,27050,27050,27050,0
20240104,185100,7292072350,27050,27050,27050,27050,0
20240104,185000,7292072350,27050,27050,27050,27050,0
20240104,184900,7292072350,27050,27050,27050,27050,0
20240104,184800,7292072350,27050,27050,27050,27050,0
20240104,184700,7292072350,27050,27050,27050,27050,0
20240104,184600,7292072350,27050,27050,27050,27050,0
20240104,184500,7292072350,27050,27050,27050,27050,0
20240104,184400,7292072350,27050,27050,27050,27050,0
20240104,184300,7292072350,27050,27050,27050,27050,0
20240104,184200,7292072350,27050,27050,27050,27050,0
20240104,184100,7292072350,27050,27050,27050,27050,0
20240104,184000,7292072350,27050,27050,27050,27050,0
20240104,183900,7292072350,27050,27050,27050,27050,0
20240104,183800,7292072350,27050,27050,27050,27050,0
20240104,183700,7292072350,27050,27050,27050,27050,0
20240104,183600,7292072350,27050,27050,27050,27050,0
20240104,183500,7292072350,27050,27050,27050,27050,0
20240104,183400,7292072350,27050,27050,27050,27050,0
20240104,183300,7292072350,27050,27050,27050,27050,0
20240104,183200,7292072350,27050,27050,27050,27050,0
20240104,183100,7292072350,27050,27050,27050,27050,0
20240104,183000,7292072350,27050,27050,27050,27050,0
20240104,182900,7292072350,27050,27050,27050,27050,0
20240104,182800,7292072350,27050,27050,27050,27050,0
20240104,182700,7292072350,27050,27050,27050,27050,0
20240104,182600,7292072350,27050,27050,27050,27050,0
20240104,182500,7292072350,27050,27050,27050,27050,0
20240104,182400,7292072350,27050,27050,27050,27050,6516
20240104,182300,7292072350,27050,27050,27050,27050,0
20240104,182200,7292072350,27050,27050,27050,27050,0
20240104,182100,7292072350,27050,27050,27050,27050,0
20240104,182000,7292072350,27050,27050,27050,27050,0
20240104,181900,7292072350,27050,27050,27050,27050,0
20240104,181800,7292072350,27050,27050,27050,27050,0
20240104,181700,7292072350,27050,27050,27050,27050,0
20240104,181600,7292072350,27050,27050,27050,27050,0
20240104,181500,7292072350,27050,27050,27050,27050,0
20240104,181400,7292072350,27050,27050,27050,27050,0
20240104,181300,7292072350,27050,27050,27050,27050,0
20240104,181200,7292072350,27050,27050,27050,27050,0
20240104,181100,7292072350,27050,27050,27050,27050,0
20240104,181000,7292072350,27050,27050,27050,27050,0
20240104,180900,7292072350,27050,27050,27050,27050,0
20240104,180800,7292072350,27050,27050,27050,27050,0
20240104,180700,7292072350,27050,27050,27050,27050,0
20240104,180600,7292072350,27050,27050,27050,27050,0
20240104,180500,7292072350,27050,27050,27050,27050,0
20240104,180400,7292072350,27050,27050,27050,27050,0
20240104,180300,7292072350,27050,27050,27050,27050,0
20240104,180200,7292072350,27050,27050,27050,27050,0
20240104,180100,7292072350,27050,27050,27050,27050,0
20240104,180000,7292072350,27050,27050,27050,27050,0
20240104,175900,7292072350,27050,27050,27050,27050,0
20240104,175800,7292072350,27050,27050,27050,27050,0
20240104,175700,7292072350,27050,27050,27050,27050,0
20240104,175600,7292072350,27050,27050,27050,27050,0
20240104,175500,7292072350,27050,27050,27050,27050,0
20240104,175400,7292072350,27050,27050,27050,27050,6516
20240104,175300,7292072350,27050,27050,27050,27050,0
20240104,175200,7292072350,27050,27050,27050,27050,0
20240104,175100,7292072350,27050,27050,27050,27050,0
20240104,175000,7292072350,27050,27050,27050,27050,0
20240104,174900,7292072350,27050,27050,27050,27050,0
20240104,174800,7292072350,27050,27050,27050,27050,0
20240104,174700,7292072350,27050,27050,27050,27050,0
20240104,174600,7292072350,27050,27050,27050,27050,0
20240104,174500,7292072350,27050,27050,27050,27050,0
20240104,174400,7292072350,27050,27050,27050,27050,0
20240104,174300,7292072350,27050,27050,27050,27050,0
20240104,174200,7292072350,27050,27050,27050,27050,0
20240104,174100,7292072350,27050,27050,27050,27050,0
20240104,174000,7292072350,27050,27050,27050,27050,0
20240104,173900,7292072350,27050,27050,27050,27050,0
20240104,173800,7292072350,27050,27050,27050,27050,0
20240104,173700,7292072350,27050,27050,27050,27050,0
20240104,173600,7292072350,27050,27050,27050,27050,0
20240104,173500,7292072350,27050,27050,27050,27050,0
20240104,173400,7292072350,27050,27050,27050,27050,0
20240104,173300,7292072350,27050,27050,27050,27050,0
20240104,173200,7292072350,27050,27050,27050,27050,0
20240104,173100,7292072350,27050,27050,27050,27050,0
20240104,173000,7292072350,27050,27050,27050,27050,0
20240104,172900,7292072350,27050,27050,27050,27050,0
20240104,172800,7292072350,27050,27050,27050,27050,0
20240104,172700,7292072350,27050,27050,27050,27050,0
20240104,172600,7292072350,27050,27050,27050,27050,0
20240104,172500,7292072350,27050,27050,27050,27050,0
20240104,172400,7292072350,27050,27050,27050,27050,6516
20240104,172300,7292072350,27050,27050,27050,27050,0
20240104,172200,7292072350,27050,27050,27050,27050,0
20240104,172100,7292072350,27050,27050,27050,27050,0
20240104,172000,7292072350,27050,27050,27050,27050,0
20240104,171900,7292072350,27050,27050,27050,27050,0
20240104,171800,7292072350,27050,27050,27050,27050,0
20240104,171700,7292072350,27050,27050,27050,27050,0
20240104,171600,7292072350,27050,27050,27050,27050,0
20240104,171500,7292072350,27050,27050,27050,27050,0
20240104,171400,7292072350,27050,27050,27050,27050,0
20240104,171300,7292072350,27050,27050,27050,27050,0
20240104,171200,7292072350,27050,27050,27050,27050,0
20240104,171100,7292072350,27050,27050,27050,27050,0
20240104,171000,7292072350,27050,27050,27050,27050,0
20240104,170900,7292072350,27050,27050,27050,27050,0
20240104,170800,7292072350,27050,27050,27050,27050,0
20240104,170700,7292072350,27050,27050,27050,27050,0
20240104,170600,7292072350,27050,27050,27050,27050,0
20240104,170500,7292072350,27050,27050,27050,27050,0
20240104,170400,7292072350,27050,27050,27050,27050,0
20240104,170300,7292072350,27050,27050,27050,27050,0
20240104,170200,7292072350,27050,27050,27050,27050,0
20240104,170100,7292072350,27050,27050,27050,27050,0
20240104,170000,7292072350,27050,27050,27050,27050,0
20240104,165900,7292072350,27050,27050,27050,27050,0
20240104,165800,7292072350,27050,27050,27050,27050,0
20240104,165700,7292072350,27050,27050,27050,27050,0
20240104,165600,7292072350,27050,27050,27050,27050,0
20240104,165500,7292072350,27050,27050,27050,27050,0
20240104,165400,7292072350,27050,27050,27050,27050,6516
20240104,165300,7292072350,27050,27050,27050,27050,0
20240104,165200,7292072350,27050,27050,27050,27050,0
20240104,165100,7292072350,27050,27050,27050,27050,0
20240104,165000,7292072350,27050,27050,27050,27050,0
20240104,164900,7292072350,27050,27050,27050,27050,0
20240104,164800,7292072350,27050,27050,27050,27050,0
20240104,164700,7292072350,27050,27050,27050,27050,0
20240104,164600,7292072350,27050,27050,27050,27050,0
20240104,164500,7292072350,27050,27050,27050,27050,0
20240104,164400,7292072350,27050,27050,27050,27050,0
20240104,164300,7292072350,27050,27050,27050,27050,0
20240104,164200,7292072350,27050,27050,27050,27050,0
20240104,164100,7292072350,27050,27050,27050,27050,0
20240104,164000,7292072350,27050,27050,27050,27050,0
20240104,163900,7292072350,27050,27050,27050,27050,0
20240104,163800,7292072350,27050,27050,27050,27050,0
20240104,163700,7292072350,27050,27050,27050,27050,0
20240104,163600,7292072350,27050,27050,27050,27050,0
20240104,163500,7292072350,27050,27050,27050,27050,0
20240104,163400,7292072350,27050,27050,27050,27050,0
20240104,163300,7292072350,27050,27050,27050,27050,0
20240104,163200,7292072350,27050,27050,27050,27050,0
20240104,163100,7292072350,27050,27050,27050,27050,0
20240104,163000,7292072350,27050,27050,27050,27050,0
20240104,162900,7292072350,27050,27050,27050,27050,0
20240104,162800,7292072350,27050,27050,27050,27050,0
20240104,162700,7292072350,27050,27050,27050,27050,0
20240104,162600,7292072350,27050,27050,27050,27050,0
20240104,162500,7292072350,27050,27050,27050,27050,0
20240104,162400,7292072350,27050,27050,27050,27050,6516
20240104,162300,7292072350,27050,27050,27050,27050,0
20240104,162200,7292072350,27050,27050,27050,27050,0
20240104,162100,7292072350,27050,27050,27050,27050,0
20240104,162000,7292072350,27050,27050,27050,27050,0
20240104,161900,7292072350,27050,27050,27050,27050,0
20240104,161800,7292072350,27050,27050,27050,27050,0
20240104,161700,7292072350,27050,27050,27050,27050,0
20240104,161600,7292072350,27050,27050,27050,27050,0
20240104,161500,7292072350,27050,27050,27050,27050,0
20240104,161400,7292072350,27050,27050,27050,27050,0
20240104,161300,7292072350,27050,27050,27050,27050,0
20240104,161200,7292072350,27050,27050,27050,27050,0
20240104,161100,7292072350,27050,27050,27050,27050,0
20240104,161000,7292072350,27050,27050,27050,27050,0
20240104,160900,7292072350,27050,27050,27050,27050,0
20240104,160800,7292072350,27050,27050,27050,27050,0
20240104,160700,7292072350,27050,27050,27050,27050,0
20240104,160600,7292072350,27050,27050,27050,27050,0
20240104,160500,7292072350,27050,27050,27050,27050,0
20240104,160400,7292072350,27050,27050,27050,27050,0
20240104,160300,7292072350,27050,27050,27050,27050,0
20240104,160200,7292072350,27050,27050,27050,27050,0
20240104,160100,7292072350,27050,27050,27050,27050,0
20240104,160000,7292072350,27050,27050,27050,27050,0
20240104,155900,7292072350,27050,27050,27050,27050,0
20240104,155800,7292072350,27050,27050,27050,27050,0
20240104,155700,7292072350,27050,27050,27050,27050,0
20240104,155600,7292072350,27050,27050,27050,27050,0
20240104,155500,7292072350,27050,27050,27050,27050,0
20240104,155400,7292072350,27050,27050,27050,27050,6516
20240104,155300,7292072350,27050,27050,27050,27050,0
20240104,155200,7292072350,27050,27050,27050,27050,0
20240104,155100,7292072350,27050,27050,27050,27050,0
20240104,155000,7292072350,27050,27050,27050,27050,0
20240104,154900,7292072350,27050,27050,27050,27050,0
20240104,154800,7292072350,27050,27050,27050,27050,0
20240104,154700,7292072350,27050,27050,27050,27050,0
20240104,154600,7292072350,27050,27050,27050,27050,0
20240104,154500,7292072350,27050,27050,27050,27050,0
20240104,154400,7292072350,27050,27050,27050,27050,0
20240104,154300,7292072350,27050,27050,27050,27050,0
20240104,154200,7292072350,27050,27050,27050,27050,0
20240104,154100,7292072350,27050,27050,27050,27050,0
20240104,154000,7292072350,27050,27050,27050,27050,0
20240104,153900,7292072350,27050,27050,27050,27050,0
20240104,153800,7292072350,27050,27050,27050,27050,0
20240104,153700,7292072350,27050,27050,27050,27050,0
20240104,153600,7292072350,27050,27050,27050,27050,0
20240104,153500,7292072350,27050,27050,27050,27050,0
20240104,153400,7292072350,27050,27050,27050,27050,0
20240104,153300,7292072350,27050,27050,27050,27050,0
20240104,153200,7292072350,27050,27050,27050,27050,0
20240104,153100,7292072350,27050,27050,27050,27050,0
20240104,153000,7292072350,27050,27050,27050,27050,6516
20240104,152900,7115814550,27150,27150,27150,27150,0
20240104,152800,7115814550,27150,27150,27150,27150,0
20240104,152700,7115814550,27150,27150,27150,27150,0
20240104,152600,7115814550,27150,27150,27150,27150,0
20240104,152500,7115814550,27150,27150,27150,27150,0
20240104,152400,7115814550,27150,27150,27150,27150,0
20240104,152300,7115814550,27150,27150,27150,27150,0
20240104,152200,7115814550,27150,27150,27150,27150,0
20240104,152100,7115814550,27150,27150,27150,27150,0
20240104,152000,7115814550,27150,27150,27150,27150,0
20240104,151900,7115814550,27150,27200,27200,27150,1036
20240104,151800,7087644600,27200,27150,27200,27150,622
20240104,151700,7070738600,27150,27200,27250,27150,2622
20240104,151600,6999422250,27200,27150,27200,27150,465
20240104,151500,6986780150,27200,27150,27200,27100,1454
20240104,151400,6947311800,27150,27150,27150,27100,311
20240104,151300,6938871200,27100,27100,27150,27100,202
20240104,151200,6933388550,27100,27100,27150,27100,111
20240104,151100,6930378450,27100,27100,27150,27050,280
20240104,151000,6922790100,27100,27050,27150,27050,1042
20240104,150900,6894549050,27100,27050,27100,27050,294
20240104,150800,6886585300,27100,27050,27150,27050,166
20240104,150700,6882090900,27100,27100,27100,27050,4394
20240104,150600,6763207900,27100,27100,27100,27100,505
20240104,150500,6749522400,27150,27100,27150,27100,328
20240104,150400,6740627950,27100,27100,27150,27050,278
20240104,150300,6733090050,27050,27100,27150,27050,356
20240104,150200,6723440700,27050,27100,27150,27050,524
20240104,150100,6709235950,27150,27100,27150,27100,739
20240104,150000,6689203700,27100,27050,27150,27050,1451
20240104,145900,6649825500,27100,27100,27100,27050,405
20240104,145800,6638863000,27100,27100,27100,27050,355
20240104,145700,6629249300,27100,27000,27100,27000,1481
20240104,145600,6589140600,27000,27000,27100,27000,172
20240104,145500,6584494000,27100,27000,27100,26950,173
20240104,145400,6579820500,26950,27000,27100,26950,1250
20240104,145300,6546020800,27000,27050,27050,26950,1470
20240104,145200,6506329000,27000,27050,27050,27000,591
20240104,145100,6490364450,27000,27050,27050,26950,1555
20240104,145000,6448324400,27050,27050,27050,26950,114
20240104,144900,6445243400,27050,27000,27050,26950,411
20240104,144800,6434143300,27000,27000,27050,26950,1400
20240104,144700,6396321150,27000,27000,27000,26950,307
20240104,144600,6388039850,26950,26950,27000,26950,516
20240104,144500,6374127400,26950,26950,27000,26950,330
20240104,144400,6365232550,26950,26950,27000,26950,495
20240104,144300,6351881450,27000,26950,27000,26950,351
20240104,144200,6342409300,26950,26950,27000,26950,583
20240104,144100,6326697300,27000,26950,27000,26950,342
20240104,144000,6317465600,26950,26950,26950,26950,234
20240104,143900,6311159300,26950,27000,27000,26950,354
20240104,143800,6301617150,26950,27000,27000,26950,2678
20240104,143700,6229423900,27000,26950,27000,26950,566
20240104,143600,6214164750,27000,27000,27000,26950,87
20240104,143500,6211817900,27000,26950,27000,26950,148
20240104,143400,6207827200,26900,26950,27000,26900,1147
20240104,143300,6176950500,26950,26950,27000,26900,135
20240104,143200,6173313300,27000,26950,27000,26950,215
20240104,143100,6167511350,26950,26900,26950,26900,160
20240104,143000,6163207300,26900,26950,27000,26900,523
20240104,142900,6149128850,26950,27000,27000,26950,148
20240104,142800,6145138300,27000,26950,27000,26950,660
20240104,142700,6127349700,26950,26950,26950,26950,306
20240104,142600,6119103000,26950,26950,27000,26950,548
20240104,142500,6104332050,26950,26950,26950,26950,42
20240104,142400,6103200150,26950,27050,27050,26950,3521
20240104,142300,6008136500,27000,27000,27050,27000,423
20240104,142200,5996706750,27000,27000,27050,27000,285
20240104,142100,5989004550,27050,27000,27050,27000,385
20240104,142000,5978604300,27000,27050,27050,27000,133
20240104,141900,5975009850,27050,27050,27050,27000,641
20240104,141800,5957693400,27000,27050,27050,27000,111
20240104,141700,5954692200,27050,27050,27050,27000,285
20240104,141600,5946994850,27050,27050,27050,27000,269
20240104,141500,5939724900,27050,27000,27050,27000,414
20240104,141400,5928543900,27000,27000,27050,27000,721
20240104,141300,5909068400,27050,27050,27050,27000,136
20240104,141200,5905392950,27050,27000,27050,27000,507
20240104,141100,5891697950,27000,27050,27050,27000,278
20240104,141000,5884180550,27000,27000,27050,27000,245
20240104,140900,5877565100,27050,27050,27050,27000,368
20240104,140800,5867611900,27050,27050,27100,27050,248
20240104,140700,5860902250,27050,27050,27100,27050,308
20240104,140600,5852567450,27100,27100,27100,27050,264
20240104,140500,5845418700,27100,27050,27100,27050,171
20240104,140400,5840789200,27050,27050,27050,27050,482
20240104,140300,5827751100,27050,27050,27100,27050,295
20240104,140200,5819770000,27050,27050,27100,27000,373
20240104,140100,5809680300,27050,27050,27100,27050,131
20240104,140000,5806135500,27100,27050,27100,27000,139
20240104,135900,5802376100,27000,27000,27050,27000,319
20240104,135800,5793752450,27000,27000,27050,27000,139
20240104,135700,5789997450,27050,27100,27100,27050,426
20240104,135600,5778473050,27050,27100,27100,27050,100
20240104,135500,5775766950,27050,27000,27050,27000,92
20240104,135400,5773278400,27050,27050,27050,27000,651
20240104,135300,5755671050,27050,27050,27050,27050,287
20240104,135200,5747907700,27100,27050,27100,27000,346
20240104,135100,5738549300,27050,27050,27050,27050,171
20240104,135000,5733923750,27100,27050,27100,27050,349
20240104,134900,5724482200,27050,27050,27100,27050,121
20240104,134800,5721205350,27100,27050,27100,27050,410
20240104,134700,5710113700,27050,27050,27100,27050,861
20240104,134600,5686822900,27050,27050,27100,27050,329
20240104,134500,5677917300,27050,27100,27100,27050,262
20240104,134400,5670826200,27050,27050,27100,27050,386
20240104,134300,5660383750,27000,27000,27050,27000,317
20240104,134200,5651816250,27050,27050,27050,27000,506
20240104,134100,5638145650,27050,27000,27050,27000,69
20240104,134000,5636282500,27000,27050,27050,27000,189
20240104,133900,5631174050,27000,27000,27000,27000,353
20240104,133800,5621643050,27000,27000,27050,27000,232
20240104,133700,5615377950,27000,27000,27050,27000,123
20240104,133600,5612052950,27000,26950,27000,26950,452
20240104,133500,5599864050,26950,27000,27050,26950,269
20240104,133400,5592602150,27050,27000,27050,27000,147
20240104,133300,5588631300,27000,27000,27000,26950,295
20240104,133200,5580675300,27000,27050,27050,26950,199
20240104,133100,5575304250,26950,26950,27050,26950,367
20240104,133000,5565410300,27000,26950,27000,26950,170
20240104,132900,5560826450,27000,27000,27000,26950,327
20240104,132800,5552006250,27000,27000,27000,26950,446
20240104,132700,5539971900,27050,27000,27050,27000,809
20240104,132600,5518121600,27000,27000,27000,27000,141
20240104,132500,5514314600,27000,27050,27050,27000,133
20240104,132400,5510722450,27050,27000,27050,27000,404
20240104,132300,5499808400,27000,27050,27050,27000,171
20240104,132200,5495190200,27000,27000,27000,27000,43
20240104,132100,5494029200,27000,27000,27050,26950,422
20240104,132000,5482638700,26950,27000,27000,26900,521
20240104,131900,5468597600,27000,26950,27000,26900,77
20240104,131800,5466523400,26900,26900,27000,26900,313
20240104,131700,5458091750,26950,26950,26950,26900,193
20240104,131600,5452892600,26950,26950,26950,26900,459
20240104,131500,5440522800,26950,27000,27000,26950,70
20240104,131400,5438635200,26950,26900,27000,26900,521
20240104,131300,5424609050,26900,26950,27000,26900,175
20240104,131200,5419891800,26950,26950,26950,26950,43
20240104,131100,5418732950,26950,26950,26950,26900,226
20240104,131000,5412648350,26900,26900,26900,26900,360
20240104,130900,5402964350,26950,27000,27000,26900,494
20240104,130800,5389656250,27000,26950,27000,26950,109
20240104,130700,5386717600,27000,26950,27000,26950,455
20240104,130600,5374454850,26950,27000,27000,26950,801
20240104,130500,5352863650,27000,26950,27050,26950,235
20240104,130400,5346520500,27000,26950,27000,26950,362
20240104,130300,5336755000,26950,26950,27000,26950,83
20240104,130200,5334516400,26950,26950,27000,26950,368
20240104,130100,5324597600,26950,26950,27000,26950,270
20240104,130000,5317313450,27000,26950,27000,26950,94
20240104,125900,5314779000,26950,26950,27000,26950,783
20240104,125800,5293673550,27000,27000,27000,26950,228
20240104,125700,5287522550,27050,26950,27050,26950,212
20240104,125600,5281804700,26950,26950,27000,26950,156
20240104,125500,5277599300,26950,27000,27000,26950,327
20240104,125400,5268773650,27000,27050,27050,27000,117
20240104,125300,5265613550,27000,27000,27100,27000,128
20240104,125200,5262154950,27000,27050,27050,27000,385
20240104,125100,5251756350,27000,27000,27100,27000,52
20240104,125000,5250351600,27100,27000,27100,27000,134
20240104,124900,5246723150,27000,27050,27100,27000,152
20240104,124800,5242614250,27100,27100,27100,27000,130
20240104,124700,5239101250,27100,27050,27100,27000,422
20240104,124600,5227699850,27050,27100,27100,27050,127
20240104,124500,5224261950,27100,27100,27100,27000,113
20240104,124400,5221204150,27100,27050,27100,27000,749
20240104,124300,5200957750,27050,27000,27050,27000,73
20240104,124200,5198986650,27000,27000,27100,26950,439
20240104,124100,5187141950,27100,27050,27100,27050,101
20240104,124000,5184405250,27050,27000,27050,26950,436
20240104,123900,5172648900,27000,27050,27050,27000,58
20240104,123800,5171082150,27100,27000,27100,26950,116
20240104,123700,5167947200,26950,26950,27000,26950,403
20240104,123600,5157085250,26950,26950,27000,26950,55
20240104,123500,5155602650,26950,26950,27100,26950,279
20240104,123400,5148075700,27000,27050,27050,26950,266
20240104,123300,5140894450,27000,27000,27000,27000,166
20240104,123200,5136412450,27050,27000,27050,27000,65
20240104,123100,5134655800,27000,27000,27050,26950,178
20240104,123000,5129850350,26950,26950,26950,26950,143
20240104,122900,5125996500,26950,27000,27000,26950,372
20240104,122800,5115955250,27050,27000,27050,27000,97
20240104,122700,5113333500,27050,27050,27100,27000,70
20240104,122600,5111440900,27100,27050,27100,27000,404
20240104,122500,5100529400,27050,27000,27050,27000,176
20240104,122400,5095773350,27050,27000,27100,27000,168
20240104,122300,5091235250,27000,27050,27050,27000,561
20240104,122200,5076070250,27050,27100,27100,27050,547
20240104,122100,5061260850,27100,27050,27100,27000,297
20240104,122000,5053226750,27050,27050,27100,27050,195
20240104,121900,5047948500,27100,27050,27100,27000,548
20240104,121800,5033138700,27050,27000,27050,27000,47
20240104,121700,5031869100,27000,26950,27100,26950,164
20240104,121600,5027436250,27000,27000,27050,27000,155
20240104,121500,5023248600,26950,27000,27000,26950,245
20240104,121400,5016645650,27000,27000,27000,27000,299
20240104,121300,5008572650,27000,26950,27100,26950,215
20240104,121200,5002763600,27000,26950,27000,26950,397
20240104,121100,4992062100,27000,27000,27000,26950,57
20240104,121000,4990525250,26950,26950,27000,26950,237
20240104,120900,4984136250,26950,26950,26950,26950,2
20240104,120800,4984082350,26950,27000,27000,26950,182
20240104,120700,4979175850,26950,27050,27100,26950,313
20240104,120600,4970722450,27000,27050,27100,27000,90
20240104,120500,4968290100,27050,27000,27050,27000,308
20240104,120400,4959960850,27000,27000,27050,27000,204
20240104,120300,4954446950,27050,27000,27050,26950,408
20240104,120200,4943444200,27000,27000,27000,27000,101
20240104,120100,4940717200,26950,27000,27050,26950,155
20240104,120000,4936533750,27000,26950,27000,26950,293
20240104,115900,4928634800,26950,27000,27050,26950,183
20240104,115800,4923692300,27000,27000,27000,27000,71
20240104,115700,4921775300,27000,27000,27050,26950,412
20240104,115600,4910650700,27000,27000,27000,26950,1192
20240104,115500,4878485550,26950,26950,27000,26950,34
20240104,115400,4877568450,26950,26950,27000,26900,110
20240104,115300,4874606000,27000,26950,27000,26900,273
20240104,115200,4867250500,26950,27000,27000,26950,195
20240104,115100,4861995000,27000,26950,27000,26950,177
20240104,115000,4857222650,27000,26950,27000,26950,125
20240104,114900,4853850700,26950,26950,26950,26900,316
20240104,114800,4845336650,26900,26900,27000,26850,349
20240104,114700,4835932200,26850,26900,26900,26850,110
20240104,114600,4832975350,26900,26950,26950,26850,186
20240104,114500,4827975100,26850,26950,26950,26850,484
20240104,114400,4814969000,26900,26850,26950,26850,317
20240104,114300,4806447000,26850,26900,26900,26850,154
20240104,114200,4802304500,26900,26950,26950,26900,297
20240104,114100,4794313150,26950,26950,26950,26950,97
20240104,114000,4791699000,26950,26950,26950,26900,113
20240104,113900,4788653750,26900,26950,27000,26900,88
20240104,113800,4786282050,27000,26900,27000,26900,347
20240104,113700,4776947400,26900,26950,27000,26850,843
20240104,113600,4754300350,26850,26900,26900,26850,251
20240104,113500,4747552750,26900,26900,26900,26900,94
20240104,113400,4745024150,26900,26900,26950,26900,430
20240104,113300,4733454300,26900,26950,26950,26900,188
20240104,113200,4728393650,26900,26850,26950,26850,413
20240104,113100,4717293350,26850,26900,26900,26850,97
20240104,113000,4714688600,26900,26900,26950,26850,212
20240104,112900,4708984700,26900,26900,26950,26850,235
20240104,112800,4702665250,26900,26900,26900,26900,79
20240104,112700,4700540150,26950,26900,26950,26850,477
20240104,112600,4687703400,26950,26950,26950,26900,92
20240104,112500,4685226150,26950,26950,26950,26850,205
20240104,112400,4679706550,26950,26950,26950,26900,838
20240104,112300,4657157950,27000,26950,27000,26950,206
20240104,112200,4651604100,26950,26900,27000,26900,191
20240104,112100,4646465450,26900,26850,27000,26850,661
20240104,112000,4628675150,26950,26950,26950,26850,376
20240104,111900,4618573350,26900,26850,26900,26850,194
20240104,111800,4613357200,26900,26850,26900,26850,89
20240104,111700,4610967150,26850,26900,26900,26850,375
20240104,111600,4600881800,26850,26900,26900,26850,977
20240104,111500,4574608350,26850,26850,26900,26850,941
20240104,111400,4549335700,26850,26950,26950,26850,634
20240104,111300,4532302550,26900,26950,26950,26900,179
20240104,111200,4527485350,26900,26900,26900,26900,409
20240104,111100,4516483250,26900,26850,26900,26800,351
20240104,111000,4507060950,26950,26850,26950,26800,188
20240104,110900,4502003700,26850,26850,26900,26800,507
20240104,110800,4488402650,26800,26850,26850,26800,265
20240104,110700,4481295000,26850,26850,26900,26850,285
20240104,110600,4473639500,26900,26850,26900,26800,188
20240104,110500,4468588950,26850,26900,26900,26800,570
20240104,110400,4453299400,26900,26900,26900,26850,147
20240104,110300,4449345700,26950,26800,26950,26800,265
20240104,110200,4442227950,26800,26750,26800,26750,2438
20240104,110100,4377009650,26800,26800,26850,26800,669
20240104,110000,4359080400,26800,26900,26900,26800,413
20240104,105900,4347995900,26850,26850,26900,26850,574
20240104,105800,4332583950,26850,26950,26950,26850,456
20240104,105700,4320317150,26900,26850,26900,26850,1391
20240104,105600,4282905550,26850,26800,26850,26800,970
20240104,105500,4256869100,26800,26800,26850,26750,2236
20240104,105400,4196940000,26800,26850,26850,26800,5625
20240104,105300,4046148600,26850,26850,26900,26850,1789
20240104,105200,3998113750,26850,26900,26900,26850,2913
20240104,105100,3919790400,26900,26900,26950,26900,917
20240104,105000,3895118300,26950,26950,26950,26900,757
20240104,104900,3874718750,26950,26950,26950,26950,185
20240104,104800,3869733000,26950,27000,27000,26950,337
20240104,104700,3860646450,27000,27050,27050,27000,464
20240104,104600,3848118400,27050,27000,27050,26950,1440
20240104,104500,3809307100,26950,27000,27000,26950,379
20240104,104400,3799077550,27000,27050,27050,26950,180
20240104,104300,3794223450,27000,27000,27050,27000,2305
20240104,104200,3731987600,27000,27050,27050,27000,242
20240104,104100,3725447850,27050,27050,27050,27000,352
20240104,104000,3715926350,27050,27050,27050,27000,839
20240104,103900,3693231900,27050,27050,27100,27000,920
20240104,103800,3668382100,27000,27000,27050,27000,146
20240104,103700,3664440050,27050,27000,27050,27000,115
20240104,103600,3661332350,27000,27000,27050,27000,320
20240104,103500,3652680100,27000,27100,27100,27000,210
20240104,103400,3647004000,27050,27050,27100,27000,2097
20240104,103300,3590280250,27050,27050,27100,27050,664
20240104,103200,3572314000,27050,27100,27100,27050,1080
20240104,103100,3543098900,27050,27050,27100,27050,362
20240104,103000,3533306750,27050,27050,27100,27050,793
20240104,102900,3511854300,27100,27100,27150,27050,766
20240104,102800,3491099600,27150,27100,27150,27100,156
20240104,102700,3486871850,27100,27100,27100,27050,137
20240104,102600,3483159600,27100,27100,27100,27050,381
20240104,102500,3472841650,27100,27100,27100,27050,662
20240104,102400,3454903500,27100,27050,27150,27050,304
20240104,102300,3446670050,27050,27100,27100,27050,416
20240104,102200,3435399250,27100,27150,27150,27100,448
20240104,102100,3423258350,27150,27100,27150,27050,541
20240104,102000,3408600150,27100,27100,27100,27050,121
20240104,101900,3405325650,27100,27050,27100,27050,301
20240104,101800,3397181050,27050,27050,27150,27050,368
20240104,101700,3387224200,27050,27050,27100,27000,1020
20240104,101600,3359632250,27050,27100,27150,27050,1928
20240104,101500,3307448900,27100,27100,27150,27050,1828
20240104,101400,3257919100,27100,27150,27150,27100,480
20240104,101300,3244889100,27150,27100,27150,27100,774
20240104,101200,3223881150,27150,27200,27200,27100,985
20240104,101100,3197146600,27150,27300,27300,27150,625
20240104,101000,3180148500,27200,27300,27300,27200,2561
20240104,100900,3110437550,27300,27300,27350,27300,1303
20240104,100800,3074856650,27300,27350,27400,27300,344
20240104,100700,3065460850,27350,27400,27400,27350,1257
20240104,100600,3031039550,27400,27400,27400,27350,571
20240104,100500,3015419500,27400,27450,27500,27400,1431
20240104,100400,2976164950,27450,27400,27450,27400,363
20240104,100300,2966205750,27450,27450,27500,27450,1430
20240104,100200,2926943800,27450,27500,27550,27450,1927
20240104,100100,2873952750,27550,27450,27550,27400,1444
20240104,100000,2834238000,27450,27450,27500,27450,676
20240104,095900,2815680450,27450,27550,27550,27450,3939
20240104,095800,2707311000,27550,27500,27600,27500,3627
20240104,095700,2607396200,27550,27450,27550,27450,2010
20240104,095600,2552128050,27450,27450,27450,27400,1320
20240104,095500,2515914250,27450,27350,27450,27350,1675
20240104,095400,2470023850,27350,27400,27450,27350,752
20240104,095300,2449447050,27400,27400,27450,27350,994
20240104,095200,2422212650,27350,27350,27350,27300,936
20240104,095100,2396634400,27350,27400,27400,27350,1021
20240104,095000,2368670300,27350,27300,27400,27250,979
20240104,094900,2341917550,27300,27300,27350,27300,993
20240104,094800,2314808500,27350,27400,27400,27300,1042
20240104,094700,2286318400,27400,27350,27400,27300,1485
20240104,094600,2245731000,27350,27200,27350,27200,1582
20240104,094500,2202621500,27200,27200,27200,27150,754
20240104,094400,2182112750,27200,27150,27200,27100,620
20240104,094300,2165253850,27150,27150,27200,27150,473
20240104,094200,2152410950,27150,27150,27200,27150,251
20240104,094100,2145594500,27150,27150,27250,27100,875
20240104,094000,2121805600,27100,27150,27200,27100,625
20240104,093900,2104829000,27150,27000,27200,27000,3730
20240104,093800,2003719700,27000,27100,27100,27000,2358
20240104,093700,1939971950,27100,27100,27150,27100,497
20240104,093600,1926503000,27100,27200,27200,27050,2050
20240104,093500,1870941550,27200,27200,27200,27100,1636
20240104,093400,1826565600,27150,27200,27200,27100,3187
20240104,093300,1740037100,27200,27150,27250,27150,892
20240104,093200,1715775000,27150,27250,27250,27150,943
20240104,093100,1690137100,27250,27300,27300,27200,898
20240104,093000,1665684200,27300,27300,27300,27250,141
20240104,092900,1661840050,27300,27300,27300,27250,901
20240104,092800,1637250300,27250,27300,27350,27250,344
20240104,092700,1627857800,27400,27250,27400,27150,2399
20240104,092600,1562502200,27250,27300,27300,27200,1077
20240104,092500,1533175450,27300,27350,27400,27250,2734
20240104,092400,1458534000,27400,27350,27400,27300,1747
20240104,092300,1410749300,27350,27450,27450,27350,688
20240104,092200,1391925300,27400,27350,27500,27350,2925
20240104,092100,1311790450,27350,27300,27400,27300,1028
20240104,092000,1283647900,27300,27450,27450,27300,2183
20240104,091900,1223842700,27450,27350,27450,27350,2921
20240104,091800,1143857850,27250,27250,27350,27250,791
20240104,091700,1122297350,27250,27350,27350,27200,1927
20240104,091600,1069715950,27300,27350,27350,27250,1960
20240104,091500,1016190400,27300,27250,27350,27250,2238
20240104,091400,955112850,27300,27250,27300,27200,611
20240104,091300,938455250,27200,27200,27200,27150,1279
20240104,091200,903670350,27200,27100,27200,27100,2109
20240104,091100,846440150,27100,27300,27300,27100,1495
20240104,091000,805826500,27300,27300,27300,27250,567
20240104,090900,790367400,27300,27250,27300,27250,1848
20240104,090800,739932350,27300,27300,27300,27250,949
20240104,090700,714032550,27250,27250,27300,27200,646
20240104,090600,696432500,27300,27200,27300,27150,2182
20240104,090500,636952500,27200,27300,27300,27200,1508
20240104,090400,595867900,27300,27300,27350,27250,1724
20240104,090300,548821750,27250,27250,27300,27200,841
20240104,090200,525924950,27300,26900,27300,26900,10597
20240104,090100,238865450,26900,26850,26950,26800,1343
20240104,090000,202818950,26950,26950,27000,26850,6921