stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,195100,25875637750,32200,32200,32200,32200,14226
20240103,195000,25875637750,32200,32200,32200,32200,0
20240103,194900,25875637750,32200,32200,32200,32200,0
20240103,194800,25875637750,32200,32200,32200,32200,0
20240103,194700,25875637750,32200,32200,32200,32200,0
20240103,194600,25875637750,32200,32200,32200,32200,0
20240103,194500,25875637750,32200,32200,32200,32200,0
20240103,194400,25875637750,32200,32200,32200,32200,0
20240103,194300,25875637750,32200,32200,32200,32200,0
20240103,194200,25875637750,32200,32200,32200,32200,0
20240103,194100,25875637750,32200,32200,32200,32200,0
20240103,194000,25875637750,32200,32200,32200,32200,0
20240103,193900,25875637750,32200,32200,32200,32200,0
20240103,193800,25875637750,32200,32200,32200,32200,0
20240103,193700,25875637750,32200,32200,32200,32200,0
20240103,193600,25875637750,32200,32200,32200,32200,0
20240103,193500,25875637750,32200,32200,32200,32200,0
20240103,193400,25875637750,32200,32200,32200,32200,0
20240103,193300,25875637750,32200,32200,32200,32200,0
20240103,193200,25875637750,32200,32200,32200,32200,0
20240103,193100,25875637750,32200,32200,32200,32200,0
20240103,193000,25875637750,32200,32200,32200,32200,0
20240103,192900,25875637750,32200,32200,32200,32200,0
20240103,192800,25875637750,32200,32200,32200,32200,0
20240103,192700,25875637750,32200,32200,32200,32200,0
20240103,192600,25875637750,32200,32200,32200,32200,0
20240103,192500,25875637750,32200,32200,32200,32200,0
20240103,192400,25875637750,32200,32200,32200,32200,0
20240103,192300,25875637750,32200,32200,32200,32200,0
20240103,192200,25875637750,32200,32200,32200,32200,0
20240103,192100,25875637750,32200,32200,32200,32200,14226
20240103,192000,25875637750,32200,32200,32200,32200,0
20240103,191900,25875637750,32200,32200,32200,32200,0
20240103,191800,25875637750,32200,32200,32200,32200,0
20240103,191700,25875637750,32200,32200,32200,32200,0
20240103,191600,25875637750,32200,32200,32200,32200,0
20240103,191500,25875637750,32200,32200,32200,32200,0
20240103,191400,25875637750,32200,32200,32200,32200,0
20240103,191300,25875637750,32200,32200,32200,32200,0
20240103,191200,25875637750,32200,32200,32200,32200,0
20240103,191100,25875637750,32200,32200,32200,32200,0
20240103,191000,25875637750,32200,32200,32200,32200,0
20240103,190900,25875637750,32200,32200,32200,32200,0
20240103,190800,25875637750,32200,32200,32200,32200,0
20240103,190700,25875637750,32200,32200,32200,32200,0
20240103,190600,25875637750,32200,32200,32200,32200,0
20240103,190500,25875637750,32200,32200,32200,32200,0
20240103,190400,25875637750,32200,32200,32200,32200,0
20240103,190300,25875637750,32200,32200,32200,32200,0
20240103,190200,25875637750,32200,32200,32200,32200,0
20240103,190100,25875637750,32200,32200,32200,32200,0
20240103,190000,25875637750,32200,32200,32200,32200,0
20240103,185900,25875637750,32200,32200,32200,32200,0
20240103,185800,25875637750,32200,32200,32200,32200,0
20240103,185700,25875637750,32200,32200,32200,32200,0
20240103,185600,25875637750,32200,32200,32200,32200,0
20240103,185500,25875637750,32200,32200,32200,32200,0
20240103,185400,25875637750,32200,32200,32200,32200,0
20240103,185300,25875637750,32200,32200,32200,32200,0
20240103,185200,25875637750,32200,32200,32200,32200,0
20240103,185100,25875637750,32200,32200,32200,32200,14226
20240103,185000,25875637750,32200,32200,32200,32200,0
20240103,184900,25875637750,32200,32200,32200,32200,0
20240103,184800,25875637750,32200,32200,32200,32200,0
20240103,184700,25875637750,32200,32200,32200,32200,0
20240103,184600,25875637750,32200,32200,32200,32200,0
20240103,184500,25875637750,32200,32200,32200,32200,0
20240103,184400,25875637750,32200,32200,32200,32200,0
20240103,184300,25875637750,32200,32200,32200,32200,0
20240103,184200,25875637750,32200,32200,32200,32200,0
20240103,184100,25875637750,32200,32200,32200,32200,0
20240103,184000,25875637750,32200,32200,32200,32200,0
20240103,183900,25875637750,32200,32200,32200,32200,0
20240103,183800,25875637750,32200,32200,32200,32200,0
20240103,183700,25875637750,32200,32200,32200,32200,0
20240103,183600,25875637750,32200,32200,32200,32200,0
20240103,183500,25875637750,32200,32200,32200,32200,0
20240103,183400,25875637750,32200,32200,32200,32200,0
20240103,183300,25875637750,32200,32200,32200,32200,0
20240103,183200,25875637750,32200,32200,32200,32200,0
20240103,183100,25875637750,32200,32200,32200,32200,0
20240103,183000,25875637750,32200,32200,32200,32200,0
20240103,182900,25875637750,32200,32200,32200,32200,0
20240103,182800,25875637750,32200,32200,32200,32200,0
20240103,182700,25875637750,32200,32200,32200,32200,0
20240103,182600,25875637750,32200,32200,32200,32200,0
20240103,182500,25875637750,32200,32200,32200,32200,0
20240103,182400,25875637750,32200,32200,32200,32200,0
20240103,182300,25875637750,32200,32200,32200,32200,0
20240103,182200,25875637750,32200,32200,32200,32200,0
20240103,182100,25875637750,32200,32200,32200,32200,14226
20240103,182000,25875637750,32200,32200,32200,32200,0
20240103,181900,25875637750,32200,32200,32200,32200,0
20240103,181800,25875637750,32200,32200,32200,32200,0
20240103,181700,25875637750,32200,32200,32200,32200,0
20240103,181600,25875637750,32200,32200,32200,32200,0
20240103,181500,25875637750,32200,32200,32200,32200,0
20240103,181400,25875637750,32200,32200,32200,32200,0
20240103,181300,25875637750,32200,32200,32200,32200,0
20240103,181200,25875637750,32200,32200,32200,32200,0
20240103,181100,25875637750,32200,32200,32200,32200,0
20240103,181000,25875637750,32200,32200,32200,32200,0
20240103,180900,25875637750,32200,32200,32200,32200,0
20240103,180800,25875637750,32200,32200,32200,32200,0
20240103,180700,25875637750,32200,32200,32200,32200,0
20240103,180600,25875637750,32200,32200,32200,32200,0
20240103,180500,25875637750,32200,32200,32200,32200,0
20240103,180400,25875637750,32200,32200,32200,32200,0
20240103,180300,25875637750,32200,32200,32200,32200,0
20240103,180200,25875637750,32200,32200,32200,32200,0
20240103,180100,25875637750,32200,32200,32200,32200,0
20240103,180000,25875637750,32200,32200,32200,32200,0
20240103,175900,25875637750,32200,32200,32200,32200,0
20240103,175800,25875637750,32200,32200,32200,32200,0
20240103,175700,25875637750,32200,32200,32200,32200,0
20240103,175600,25875637750,32200,32200,32200,32200,0
20240103,175500,25875637750,32200,32200,32200,32200,0
20240103,175400,25875637750,32200,32200,32200,32200,0
20240103,175300,25875637750,32200,32200,32200,32200,0
20240103,175200,25875637750,32200,32200,32200,32200,0
20240103,175100,25875637750,32200,32200,32200,32200,14226
20240103,175000,25875637750,32200,32200,32200,32200,0
20240103,174900,25875637750,32200,32200,32200,32200,0
20240103,174800,25875637750,32200,32200,32200,32200,0
20240103,174700,25875637750,32200,32200,32200,32200,0
20240103,174600,25875637750,32200,32200,32200,32200,0
20240103,174500,25875637750,32200,32200,32200,32200,0
20240103,174400,25875637750,32200,32200,32200,32200,0
20240103,174300,25875637750,32200,32200,32200,32200,0
20240103,174200,25875637750,32200,32200,32200,32200,0
20240103,174100,25875637750,32200,32200,32200,32200,0
20240103,174000,25875637750,32200,32200,32200,32200,0
20240103,173900,25875637750,32200,32200,32200,32200,0
20240103,173800,25875637750,32200,32200,32200,32200,0
20240103,173700,25875637750,32200,32200,32200,32200,0
20240103,173600,25875637750,32200,32200,32200,32200,0
20240103,173500,25875637750,32200,32200,32200,32200,0
20240103,173400,25875637750,32200,32200,32200,32200,0
20240103,173300,25875637750,32200,32200,32200,32200,0
20240103,173200,25875637750,32200,32200,32200,32200,0
20240103,173100,25875637750,32200,32200,32200,32200,0
20240103,173000,25875637750,32200,32200,32200,32200,0
20240103,172900,25875637750,32200,32200,32200,32200,0
20240103,172800,25875637750,32200,32200,32200,32200,0
20240103,172700,25875637750,32200,32200,32200,32200,0
20240103,172600,25875637750,32200,32200,32200,32200,0
20240103,172500,25875637750,32200,32200,32200,32200,0
20240103,172400,25875637750,32200,32200,32200,32200,0
20240103,172300,25875637750,32200,32200,32200,32200,0
20240103,172200,25875637750,32200,32200,32200,32200,0
20240103,172100,25875637750,32200,32200,32200,32200,14226
20240103,172000,25875637750,32200,32200,32200,32200,0
20240103,171900,25875637750,32200,32200,32200,32200,0
20240103,171800,25875637750,32200,32200,32200,32200,0
20240103,171700,25875637750,32200,32200,32200,32200,0
20240103,171600,25875637750,32200,32200,32200,32200,0
20240103,171500,25875637750,32200,32200,32200,32200,0
20240103,171400,25875637750,32200,32200,32200,32200,0
20240103,171300,25875637750,32200,32200,32200,32200,0
20240103,171200,25875637750,32200,32200,32200,32200,0
20240103,171100,25875637750,32200,32200,32200,32200,0
20240103,171000,25875637750,32200,32200,32200,32200,0
20240103,170900,25875637750,32200,32200,32200,32200,0
20240103,170800,25875637750,32200,32200,32200,32200,0
20240103,170700,25875637750,32200,32200,32200,32200,0
20240103,170600,25875637750,32200,32200,32200,32200,0
20240103,170500,25875637750,32200,32200,32200,32200,0
20240103,170400,25875637750,32200,32200,32200,32200,0
20240103,170300,25875637750,32200,32200,32200,32200,0
20240103,170200,25875637750,32200,32200,32200,32200,0
20240103,170100,25875637750,32200,32200,32200,32200,0
20240103,170000,25875637750,32200,32200,32200,32200,0
20240103,165900,25875637750,32200,32200,32200,32200,0
20240103,165800,25875637750,32200,32200,32200,32200,0
20240103,165700,25875637750,32200,32200,32200,32200,0
20240103,165600,25875637750,32200,32200,32200,32200,0
20240103,165500,25875637750,32200,32200,32200,32200,0
20240103,165400,25875637750,32200,32200,32200,32200,0
20240103,165300,25875637750,32200,32200,32200,32200,0
20240103,165200,25875637750,32200,32200,32200,32200,0
20240103,165100,25875637750,32200,32200,32200,32200,14226
20240103,165000,25875637750,32200,32200,32200,32200,0
20240103,164900,25875637750,32200,32200,32200,32200,0
20240103,164800,25875637750,32200,32200,32200,32200,0
20240103,164700,25875637750,32200,32200,32200,32200,0
20240103,164600,25875637750,32200,32200,32200,32200,0
20240103,164500,25875637750,32200,32200,32200,32200,0
20240103,164400,25875637750,32200,32200,32200,32200,0
20240103,164300,25875637750,32200,32200,32200,32200,0
20240103,164200,25875637750,32200,32200,32200,32200,0
20240103,164100,25875637750,32200,32200,32200,32200,0
20240103,164000,25875637750,32200,32200,32200,32200,0
20240103,163900,25875637750,32200,32200,32200,32200,0
20240103,163800,25875637750,32200,32200,32200,32200,0
20240103,163700,25875637750,32200,32200,32200,32200,0
20240103,163600,25875637750,32200,32200,32200,32200,0
20240103,163500,25875637750,32200,32200,32200,32200,0
20240103,163400,25875637750,32200,32200,32200,32200,0
20240103,163300,25875637750,32200,32200,32200,32200,0
20240103,163200,25875637750,32200,32200,32200,32200,0
20240103,163100,25875637750,32200,32200,32200,32200,0
20240103,163000,25875637750,32200,32200,32200,32200,0
20240103,162900,25875637750,32200,32200,32200,32200,0
20240103,162800,25875637750,32200,32200,32200,32200,0
20240103,162700,25875637750,32200,32200,32200,32200,0
20240103,162600,25875637750,32200,32200,32200,32200,0
20240103,162500,25875637750,32200,32200,32200,32200,0
20240103,162400,25875637750,32200,32200,32200,32200,0
20240103,162300,25875637750,32200,32200,32200,32200,0
20240103,162200,25875637750,32200,32200,32200,32200,0
20240103,162100,25875637750,32200,32200,32200,32200,14226
20240103,162000,25875637750,32200,32200,32200,32200,0
20240103,161900,25875637750,32200,32200,32200,32200,0
20240103,161800,25875637750,32200,32200,32200,32200,0
20240103,161700,25875637750,32200,32200,32200,32200,0
20240103,161600,25875637750,32200,32200,32200,32200,0
20240103,161500,25875637750,32200,32200,32200,32200,0
20240103,161400,25875637750,32200,32200,32200,32200,0
20240103,161300,25875637750,32200,32200,32200,32200,0
20240103,161200,25875637750,32200,32200,32200,32200,0
20240103,161100,25875637750,32200,32200,32200,32200,0
20240103,161000,25875637750,32200,32200,32200,32200,0
20240103,160900,25875637750,32200,32200,32200,32200,0
20240103,160800,25875637750,32200,32200,32200,32200,0
20240103,160700,25875637750,32200,32200,32200,32200,0
20240103,160600,25875637750,32200,32200,32200,32200,0
20240103,160500,25875637750,32200,32200,32200,32200,0
20240103,160400,25875637750,32200,32200,32200,32200,0
20240103,160300,25875637750,32200,32200,32200,32200,0
20240103,160200,25875637750,32200,32200,32200,32200,0
20240103,160100,25875637750,32200,32200,32200,32200,0
20240103,160000,25875637750,32200,32200,32200,32200,0
20240103,155900,25875637750,32200,32200,32200,32200,0
20240103,155800,25875637750,32200,32200,32200,32200,0
20240103,155700,25875637750,32200,32200,32200,32200,0
20240103,155600,25875637750,32200,32200,32200,32200,0
20240103,155500,25875637750,32200,32200,32200,32200,0
20240103,155400,25875637750,32200,32200,32200,32200,0
20240103,155300,25875637750,32200,32200,32200,32200,0
20240103,155200,25875637750,32200,32200,32200,32200,0
20240103,155100,25875637750,32200,32200,32200,32200,14226
20240103,155000,25875637750,32200,32200,32200,32200,0
20240103,154900,25875637750,32200,32200,32200,32200,0
20240103,154800,25875637750,32200,32200,32200,32200,0
20240103,154700,25875637750,32200,32200,32200,32200,0
20240103,154600,25875637750,32200,32200,32200,32200,0
20240103,154500,25875637750,32200,32200,32200,32200,0
20240103,154400,25875637750,32200,32200,32200,32200,0
20240103,154300,25875637750,32200,32200,32200,32200,0
20240103,154200,25875637750,32200,32200,32200,32200,0
20240103,154100,25875637750,32200,32200,32200,32200,0
20240103,154000,25875637750,32200,32200,32200,32200,0
20240103,153900,25875637750,32200,32200,32200,32200,0
20240103,153800,25875637750,32200,32200,32200,32200,0
20240103,153700,25875637750,32200,32200,32200,32200,0
20240103,153600,25875637750,32200,32200,32200,32200,0
20240103,153500,25875637750,32200,32200,32200,32200,0
20240103,153400,25875637750,32200,32200,32200,32200,0
20240103,153300,25875637750,32200,32200,32200,32200,0
20240103,153200,25875637750,32200,32200,32200,32200,0
20240103,153100,25875637750,32200,32200,32200,32200,0
20240103,153000,25875637750,32200,32200,32200,32200,14226
20240103,152900,25417560550,32300,32300,32300,32300,0
20240103,152800,25417560550,32300,32300,32300,32300,0
20240103,152700,25417560550,32300,32300,32300,32300,0
20240103,152600,25417560550,32300,32300,32300,32300,0
20240103,152500,25417560550,32300,32300,32300,32300,0
20240103,152400,25417560550,32300,32300,32300,32300,0
20240103,152300,25417560550,32300,32300,32300,32300,0
20240103,152200,25417560550,32300,32300,32300,32300,0
20240103,152100,25417560550,32300,32300,32300,32300,0
20240103,152000,25417560550,32300,32300,32300,32300,0
20240103,151900,25417560550,32300,32250,32300,32250,1225
20240103,151800,25378019550,32250,32350,32350,32250,3298
20240103,151700,25271540250,32300,32300,32350,32250,3157
20240103,151600,25169573800,32300,32250,32300,32250,1581
20240103,151500,25118534950,32300,32300,32300,32250,801
20240103,151400,25092683250,32250,32300,32300,32250,895
20240103,151300,25063781100,32300,32300,32350,32250,1087
20240103,151200,25028677950,32250,32250,32300,32250,1600
20240103,151100,24977014450,32250,32300,32300,32200,2622
20240103,151000,24892456550,32300,32250,32350,32200,2640
20240103,150900,24807140300,32300,32250,32300,32200,1035
20240103,150800,24773746000,32200,32300,32350,32200,3347
20240103,150700,24665794100,32300,32250,32350,32250,1960
20240103,150600,24602460950,32250,32200,32300,32200,2026
20240103,150500,24537054350,32200,32300,32300,32200,5355
20240103,150400,24364312900,32250,32300,32300,32200,1473
20240103,150300,24316808650,32250,32200,32300,32200,1677
20240103,150200,24262694450,32250,32250,32300,32200,4193
20240103,150100,24127447000,32250,32200,32300,32200,1711
20240103,150000,24072231100,32200,32300,32350,32200,2429
20240103,145900,23993799900,32300,32250,32350,32200,2121
20240103,145800,23925319000,32200,32300,32350,32150,3678
20240103,145700,23806653350,32300,32350,32350,32250,2454
20240103,145600,23727390900,32300,32350,32400,32250,3671
20240103,145500,23608754650,32350,32350,32450,32350,6070
20240103,145400,23412155600,32350,32300,32400,32250,4790
20240103,145300,23257288350,32300,32150,32300,32150,3340
20240103,145200,23149531900,32150,32100,32200,32050,5903
20240103,145100,22959625400,32150,32150,32200,32050,4991
20240103,145000,22799235650,32150,32050,32150,32000,5563
20240103,144900,22620739550,32050,31950,32050,31950,1193
20240103,144800,22582567400,32000,31950,32050,31900,1437
20240103,144700,22536629850,31950,31950,31950,31900,967
20240103,144600,22505739200,31950,32000,32000,31900,1835
20240103,144500,22447104700,32000,32000,32000,31950,1032
20240103,144400,22414083200,31950,32050,32100,31950,3687
20240103,144300,22296051900,32050,32000,32050,31950,349
20240103,144200,22284881100,32000,32100,32100,32000,2441
20240103,144100,22206653150,32050,32150,32150,32050,1633
20240103,144000,22154223600,32150,32150,32200,32100,2815
20240103,143900,22063748400,32150,32150,32200,32100,2881
20240103,143800,21971138050,32150,32150,32200,32050,18679
20240103,143700,21370198850,32100,32050,32100,32000,3124
20240103,143600,21269975700,32050,31950,32100,31900,7352
20240103,143500,21034738450,31950,31950,32000,31900,2841
20240103,143400,20943940100,31950,31900,32000,31900,2061
20240103,143300,20878052100,31950,31850,31950,31850,1922
20240103,143200,20816683850,31900,31850,31950,31850,1502
20240103,143100,20768837950,31950,31900,31950,31800,7184
20240103,143000,20539627900,31950,31900,31950,31850,1588
20240103,142900,20488958650,31900,31900,31900,31800,1670
20240103,142800,20435739250,31850,31900,31950,31850,2520
20240103,142700,20355396050,31900,31900,31950,31850,2370
20240103,142600,20279785750,31850,31900,31900,31800,571
20240103,142500,20261573600,31900,31850,31900,31850,3159
20240103,142400,20160845350,31850,31850,31900,31850,1169
20240103,142300,20123599450,31850,31850,31850,31800,485
20240103,142200,20108156250,31800,31950,31950,31800,4664
20240103,142100,19959656350,31900,31900,31950,31850,2686
20240103,142000,19873943300,31900,31850,31900,31850,1728
20240103,141900,19818886000,31900,31850,31900,31800,1457
20240103,141800,19772463650,31850,31850,31850,31750,6163
20240103,141700,19576200400,31850,31850,31850,31800,1163
20240103,141600,19539182150,31800,31800,31850,31800,1073
20240103,141500,19505013900,31800,31800,31800,31700,1484
20240103,141400,19457851900,31800,31750,31800,31700,538
20240103,141300,19440767300,31750,31800,31800,31750,1236
20240103,141200,19401494600,31800,31750,31800,31750,1118
20240103,141100,19365952450,31750,31750,31750,31700,758
20240103,141000,19341897600,31700,31750,31750,31650,1529
20240103,140900,19293392050,31750,31650,31750,31650,1604
20240103,140800,19242565300,31650,31700,31700,31650,1604
20240103,140700,19191775700,31700,31700,31700,31650,1058
20240103,140600,19158262250,31700,31700,31700,31650,1688
20240103,140500,19104777650,31700,31650,31700,31650,1821
20240103,140400,19047127600,31650,31650,31650,31600,1302
20240103,140300,19005952450,31650,31550,31650,31500,2948
20240103,140200,18912803300,31550,31600,31600,31550,2237
20240103,140100,18842194500,31600,31700,31700,31550,3593
20240103,140000,18728574500,31700,31750,31800,31650,2746
20240103,135900,18641486950,31750,31850,31900,31700,5026
20240103,135800,18481734000,31850,31850,31850,31750,521
20240103,135700,18465163400,31850,31800,31850,31750,1759
20240103,135600,18409199300,31750,31800,31850,31750,763
20240103,135500,18384930950,31850,31850,31850,31800,1743
20240103,135400,18329455700,31850,31850,31900,31800,1111
20240103,135300,18294061100,31850,31850,31850,31800,568
20240103,135200,18275974650,31850,31850,31850,31800,818
20240103,135100,18249921400,31850,31850,31850,31800,1261
20240103,135000,18209775550,31850,31750,31850,31750,1561
20240103,134900,18160122700,31750,31900,31900,31750,4914
20240103,134800,18003759800,31900,31850,31900,31850,2177
20240103,134700,17934348950,31850,31850,31900,31800,2509
20240103,134600,17854520050,31850,31900,31900,31800,3087
20240103,134500,17756203250,31900,31800,31900,31800,3337
20240103,134400,17649927700,31850,31800,31850,31750,2662
20240103,134300,17565232450,31800,31800,31800,31750,2837
20240103,134200,17475066450,31750,31750,31800,31700,3467
20240103,134100,17365003100,31700,31700,31700,31700,1512
20240103,134000,17317072700,31700,31700,31700,31650,837
20240103,133900,17290544750,31700,31700,31700,31700,857
20240103,133800,17263377850,31700,31700,31700,31600,937
20240103,133700,17233706350,31700,31700,31700,31650,1405
20240103,133600,17189214500,31700,31700,31700,31650,729
20240103,133500,17166116900,31700,31700,31700,31650,465
20240103,133400,17151379200,31700,31700,31750,31650,1725
20240103,133300,17096692650,31700,31650,31700,31650,744
20240103,133200,17073120100,31600,31700,31700,31600,3147
20240103,133100,16973419850,31700,31700,31700,31650,2329
20240103,133000,16899592600,31650,31650,31700,31650,1756
20240103,132900,16843993950,31600,31600,31650,31550,1844
20240103,132800,16785724000,31600,31600,31650,31600,589
20240103,132700,16767095600,31600,31550,31600,31550,3206
20240103,132600,16665836950,31550,31550,31550,31550,158
20240103,132500,16660852050,31550,31550,31550,31500,982
20240103,132400,16629870000,31550,31550,31550,31550,447
20240103,132300,16615767150,31500,31550,31550,31500,470
20240103,132200,16600949050,31500,31550,31550,31500,255
20240103,132100,16592907450,31550,31500,31550,31500,1394
20240103,132000,16548986500,31500,31500,31500,31450,1519
20240103,131900,16501139250,31450,31500,31500,31450,539
20240103,131800,16484170350,31500,31550,31550,31450,823
20240103,131700,16458250100,31550,31450,31550,31450,1469
20240103,131600,16411988350,31500,31500,31500,31450,465
20240103,131500,16397346000,31450,31500,31500,31450,414
20240103,131400,16384305100,31500,31500,31500,31450,808
20240103,131300,16358863400,31500,31400,31500,31400,1142
20240103,131200,16322942950,31400,31400,31500,31400,746
20240103,131100,16299488150,31400,31450,31500,31400,1547
20240103,131000,16250822850,31500,31450,31500,31450,715
20240103,130900,16228310700,31450,31450,31500,31450,262
20240103,130800,16220062400,31500,31400,31500,31400,359
20240103,130700,16208775250,31400,31500,31500,31400,1022
20240103,130600,16176634500,31500,31450,31500,31450,627
20240103,130500,16156892250,31500,31500,31500,31450,328
20240103,130400,16146572350,31500,31450,31500,31450,465
20240103,130300,16131939300,31450,31500,31500,31450,725
20240103,130200,16109107600,31500,31450,31500,31450,1332
20240103,130100,16067210750,31500,31500,31500,31450,802
20240103,130000,16041977950,31450,31500,31500,31450,144
20240103,125900,16037442300,31500,31500,31500,31450,561
20240103,125800,16019770850,31500,31450,31500,31450,995
20240103,125700,15988477800,31450,31450,31450,31400,512
20240103,125600,15972375450,31450,31400,31450,31400,406
20240103,125500,15959626250,31450,31350,31450,31350,1146
20240103,125400,15923636000,31400,31400,31400,31350,1408
20240103,125300,15879432550,31400,31300,31400,31300,211
20240103,125200,15872813250,31300,31400,31400,31300,718
20240103,125100,15850316700,31400,31350,31400,31350,1285
20240103,125000,15810008300,31350,31400,31400,31350,947
20240103,124900,15780306200,31350,31350,31400,31350,695
20240103,124800,15758509900,31350,31400,31450,31350,406
20240103,124700,15745757600,31400,31400,31450,31350,535
20240103,124600,15728980100,31450,31400,31450,31350,259
20240103,124500,15720847650,31350,31400,31450,31350,499
20240103,124400,15705175950,31450,31350,31450,31350,300
20240103,124300,15695757050,31350,31400,31400,31350,389
20240103,124200,15683552350,31400,31400,31450,31350,371
20240103,124100,15671891850,31400,31400,31450,31400,240
20240103,124000,15664345600,31450,31400,31450,31400,1060
20240103,123900,15631034400,31450,31400,31450,31400,532
20240103,123800,15614319500,31450,31450,31450,31400,231
20240103,123700,15607055600,31450,31450,31450,31400,204
20240103,123600,15600641200,31400,31400,31450,31350,732
20240103,123500,15577646850,31400,31400,31400,31350,622
20240103,123400,15558136250,31400,31450,31450,31400,389
20240103,123300,15545917650,31400,31450,31450,31400,442
20240103,123200,15532022700,31450,31400,31450,31350,335
20240103,123100,15521494900,31350,31400,31400,31350,346
20240103,123000,15510632750,31400,31350,31400,31350,217
20240103,122900,15503819750,31400,31350,31400,31350,388
20240103,122800,15491642500,31350,31400,31400,31300,235
20240103,122700,15484272950,31350,31350,31450,31300,522
20240103,122600,15467897050,31400,31350,31400,31350,288
20240103,122500,15458862600,31400,31450,31450,31350,495
20240103,122400,15443325550,31400,31450,31450,31400,357
20240103,122300,15432099550,31450,31450,31450,31400,225
20240103,122200,15425024500,31450,31400,31450,31400,591
20240103,122100,15406465800,31350,31350,31400,31300,732
20240103,122000,15383507050,31350,31350,31400,31350,285
20240103,121900,15374562450,31400,31400,31400,31350,419
20240103,121800,15361406500,31450,31400,31450,31400,371
20240103,121700,15349751550,31400,31350,31400,31350,177
20240103,121600,15344196400,31350,31400,31400,31350,331
20240103,121500,15333806750,31350,31400,31400,31350,374
20240103,121400,15322068500,31350,31350,31400,31350,1117
20240103,121300,15287036600,31350,31400,31400,31350,396
20240103,121200,15274615250,31400,31400,31400,31350,362
20240103,121100,15263255800,31400,31450,31450,31350,796
20240103,121000,15238258350,31450,31400,31450,31400,226
20240103,120900,15231150750,31450,31400,31450,31350,563
20240103,120800,15213476200,31400,31400,31400,31350,769
20240103,120700,15189360250,31350,31400,31450,31350,275
20240103,120600,15180726200,31350,31350,31400,31350,472
20240103,120500,15165908000,31350,31400,31400,31350,271
20240103,120400,15157401350,31450,31400,31450,31400,470
20240103,120300,15142635750,31400,31400,31500,31350,729
20240103,120200,15119734950,31350,31350,31400,31350,496
20240103,120100,15104164150,31400,31450,31450,31350,1926
20240103,120000,15043690350,31450,31450,31500,31400,466
20240103,115900,15029023200,31450,31450,31500,31400,1282
20240103,115800,14988756450,31450,31500,31500,31400,974
20240103,115700,14958122400,31450,31550,31600,31450,773
20240103,115600,14933758250,31500,31550,31550,31500,154
20240103,115500,14928901350,31550,31550,31550,31450,665
20240103,115400,14907951400,31550,31550,31600,31550,687
20240103,115300,14886266850,31550,31500,31550,31500,288
20240103,115200,14877182550,31500,31500,31550,31500,135
20240103,115100,14872926350,31550,31550,31550,31450,284
20240103,115000,14863971750,31550,31550,31550,31450,439
20240103,114900,14850145150,31550,31600,31600,31500,639
20240103,114800,14830004150,31600,31550,31600,31500,419
20240103,114700,14816776650,31550,31550,31600,31500,554
20240103,114600,14799291100,31550,31550,31550,31500,497
20240103,114500,14783612300,31550,31500,31550,31500,618
20240103,114400,14764131450,31500,31500,31550,31450,277
20240103,114300,14755408350,31500,31550,31550,31450,644
20240103,114200,14735127350,31550,31500,31550,31500,235
20240103,114100,14727715300,31450,31550,31600,31450,428
20240103,114000,14714217600,31500,31500,31600,31500,437
20240103,113900,14700434400,31500,31500,31500,31450,424
20240103,113800,14687080250,31500,31450,31500,31450,223
20240103,113700,14680057050,31450,31500,31550,31450,395
20240103,113600,14667608200,31450,31450,31500,31400,669
20240103,113500,14646561050,31500,31450,31500,31400,350
20240103,113400,14635541300,31450,31450,31500,31400,557
20240103,113300,14618031150,31500,31450,31500,31450,592
20240103,113200,14599402500,31450,31450,31500,31450,1493
20240103,113100,14552444500,31450,31600,31600,31450,1617
20240103,113000,14501440700,31600,31700,31700,31600,1669
20240103,112900,14448699400,31650,31650,31650,31600,1296
20240103,112800,14407682750,31650,31650,31650,31600,911
20240103,112700,14378852500,31650,31600,31650,31600,592
20240103,112600,14360132150,31600,31650,31650,31550,1230
20240103,112500,14321309200,31650,31650,31650,31550,958
20240103,112400,14291037150,31550,31550,31650,31550,989
20240103,112300,14259781050,31600,31600,31600,31550,875
20240103,112200,14232153100,31600,31600,31600,31550,1258
20240103,112100,14192407600,31600,31550,31600,31550,926
20240103,112000,14163177450,31550,31600,31600,31500,1146
20240103,111900,14127037250,31600,31550,31600,31500,882
20240103,111800,14099201500,31550,31550,31550,31500,1164
20240103,111700,14062493900,31550,31500,31550,31450,809
20240103,111600,14037012900,31500,31500,31550,31450,910
20240103,111500,14008347600,31500,31450,31550,31450,796
20240103,111400,13983272700,31500,31500,31500,31450,1025
20240103,111300,13950991250,31500,31450,31500,31400,582
20240103,111200,13932679600,31450,31400,31450,31400,1340
20240103,111100,13890542500,31450,31500,31550,31450,1618
20240103,111000,13839607050,31500,31600,31600,31450,2592
20240103,110900,13757902900,31600,31500,31600,31500,1521
20240103,110800,13709879700,31500,31550,31550,31500,889
20240103,110700,13681836150,31550,31500,31550,31450,1475
20240103,110600,13635354950,31500,31500,31500,31450,1497
20240103,110500,13588230750,31500,31500,31500,31450,1362
20240103,110400,13545352400,31450,31400,31500,31400,838
20240103,110300,13518978800,31450,31450,31500,31400,1179
20240103,110200,13481878100,31450,31450,31500,31400,1511
20240103,110100,13434373100,31450,31400,31500,31400,2282
20240103,110000,13362609050,31450,31400,31450,31300,622
20240103,105900,13343078400,31400,31450,31500,31300,2958
20240103,105800,13250236100,31450,31500,31500,31400,1633
20240103,105700,13198873850,31500,31400,31500,31400,1822
20240103,105600,13141572800,31450,31450,31450,31400,386
20240103,105500,13129438300,31450,31450,31450,31400,1068
20240103,105400,13095851100,31400,31400,31450,31350,7520
20240103,105300,12860048200,31400,31400,31450,31350,1500
20240103,105200,12812949750,31400,31400,31400,31300,3406
20240103,105100,12706151650,31400,31400,31400,31350,1150
20240103,105000,12670089850,31400,31350,31400,31300,625
20240103,104900,12650493150,31350,31350,31350,31300,402
20240103,104800,12637892250,31350,31350,31400,31350,848
20240103,104700,12611303150,31400,31400,31400,31350,222
20240103,104600,12604338500,31300,31350,31350,31300,942
20240103,104500,12574825850,31350,31400,31450,31350,2392
20240103,104400,12499782950,31400,31350,31400,31300,2346
20240103,104300,12426225900,31400,31400,31400,31350,1945
20240103,104200,12365190250,31350,31350,31400,31300,860
20240103,104100,12338218750,31350,31350,31400,31350,755
20240103,104000,12314539500,31350,31400,31400,31300,573
20240103,103900,12296563350,31300,31350,31400,31300,950
20240103,103800,12266778350,31350,31350,31400,31300,668
20240103,103700,12245835600,31350,31350,31400,31300,569
20240103,103600,12227990750,31350,31400,31400,31300,2081
20240103,103500,12162743800,31400,31400,31400,31350,978
20240103,103400,12132041600,31400,31350,31400,31300,847
20240103,103300,12105487300,31250,31300,31400,31250,3789
20240103,103200,11986758800,31300,31250,31300,31250,444
20240103,103100,11972864900,31250,31250,31300,31250,2253
20240103,103000,11902445350,31250,31150,31250,31100,758
20240103,102900,11878795700,31200,31150,31200,31100,1005
20240103,102800,11847472550,31200,31150,31200,31100,499
20240103,102700,11831928350,31200,31200,31200,31150,832
20240103,102600,11805981350,31200,31100,31200,31100,1642
20240103,102500,11754847250,31100,31100,31150,31100,1727
20240103,102400,11701107300,31100,31150,31150,31050,1485
20240103,102300,11654920100,31150,31150,31150,31100,2600
20240103,102200,11574044350,31150,31200,31250,31100,2194
20240103,102100,11505748400,31250,31200,31250,31150,1881
20240103,102000,11447106050,31200,31200,31250,31150,3605
20240103,101900,11334634050,31200,31150,31200,31100,1147
20240103,101800,11298903000,31150,31150,31150,31100,1078
20240103,101700,11265330950,31150,31100,31150,31050,1168
20240103,101600,11228991650,31100,31100,31100,31050,835
20240103,101500,11203037050,31050,31000,31100,30950,1141
20240103,101400,11167651900,31000,30900,31100,30900,1271
20240103,101300,11128240700,30950,31000,31000,30900,1995
20240103,101200,11066475000,30950,31000,31000,30950,958
20240103,101100,11036792900,31000,30900,31000,30900,1149
20240103,101000,11001234500,30900,30900,30950,30900,918
20240103,100900,10972845100,30900,30900,30950,30850,2482
20240103,100800,10896202600,30900,30850,30900,30850,1048
20240103,100700,10863842150,30850,30950,30950,30850,2412
20240103,100600,10789325050,30900,30900,30950,30900,3273
20240103,100500,10688173150,30950,30900,30950,30900,1463
20240103,100400,10642958050,30950,30950,31000,30900,2536
20240103,100300,10564512300,30900,30950,31000,30900,1422
20240103,100200,10520535550,30950,30950,31000,30900,5979
20240103,100100,10335570850,30950,31050,31050,30950,2631
20240103,100000,10254028250,31050,31100,31100,31000,2221
20240103,095900,10185065200,31050,31050,31100,31050,641
20240103,095800,10165148300,31050,31050,31050,31000,1076
20240103,095700,10131744950,31050,31100,31100,31050,929
20240103,095600,10102883150,31150,31050,31150,31050,2101
20240103,095500,10037563900,31050,31100,31100,31050,2002
20240103,095400,9975319700,31100,31000,31100,31000,2992
20240103,095300,9882487600,31050,31000,31100,31000,1552
20240103,095200,9834306200,31000,30950,31050,30950,2125
20240103,095100,9768449400,31000,30950,31000,30950,2374
20240103,095000,9694944100,31000,31050,31050,30950,10159
20240103,094900,9380016050,31050,31050,31050,31000,1631
20240103,094800,9329383000,31050,31050,31100,31000,2755
20240103,094700,9243874300,31050,31050,31100,31000,1916
20240103,094600,9184403750,31050,31050,31100,31050,2222
20240103,094500,9115396100,31100,31050,31100,31050,660
20240103,094400,9094881100,31050,31150,31150,31050,2363
20240103,094300,9021423250,31150,31150,31200,31100,2708
20240103,094200,8937157150,31150,31050,31200,31050,2014
20240103,094100,8874511450,31100,31150,31150,31050,6673
20240103,094000,8667113400,31150,31150,31200,31100,2670
20240103,093900,8583958600,31200,31100,31200,31100,3056
20240103,093800,8488806300,31150,31150,31200,31100,4178
20240103,093700,8358652700,31150,31200,31200,31100,3725
20240103,093600,8242584050,31200,31200,31250,31150,675
20240103,093500,8221515850,31200,31150,31250,31150,3494
20240103,093400,8112619900,31150,31100,31200,31100,1984
20240103,093300,8050808750,31100,31050,31150,31050,4297
20240103,093200,7917220450,31050,31100,31150,31000,15844
20240103,093100,7425021900,31100,31050,31150,31050,3210
20240103,093000,7325240300,31100,31150,31150,31050,10583
20240103,092900,6995973750,31200,31300,31300,31150,9063
20240103,092800,6713075200,31250,31300,31350,31250,2523
20240103,092700,6634087700,31300,31350,31350,31300,1545
20240103,092600,6585709150,31350,31350,31350,31300,1573
20240103,092500,6536426900,31350,31250,31350,31200,3826
20240103,092400,6416894350,31250,31300,31350,31250,4203
20240103,092300,6285430300,31300,31350,31350,31250,1083
20240103,092200,6251524900,31300,31300,31350,31250,1761
20240103,092100,6196421750,31250,31200,31300,31200,4429
20240103,092000,6058172400,31200,31250,31300,31150,22106
20240103,091900,5368032400,31300,31450,31450,31250,24691
20240103,091800,4593646750,31450,31400,31450,31400,3043
20240103,091700,4498043600,31450,31450,31450,31400,3709
20240103,091600,4381544300,31450,31450,31550,31400,5169
20240103,091500,4218894500,31450,31450,31500,31400,3316
20240103,091400,4114670250,31450,31450,31500,31400,3023
20240103,091300,4019588100,31450,31500,31550,31450,3409
20240103,091200,3912335100,31500,31600,31600,31400,6295
20240103,091100,3714208850,31550,31550,31650,31500,4715
20240103,091000,3565294400,31550,31500,31550,31450,4525
20240103,090900,3422765500,31500,31500,31650,31500,3370
20240103,090800,3316473950,31500,31400,31500,31400,8739
20240103,090700,3041757550,31450,31500,31550,31400,12368
20240103,090600,2652677650,31500,31550,31550,31500,2786
20240103,090500,2564857850,31550,31650,31700,31500,8894
20240103,090400,2283889850,31700,31500,31700,31500,3732
20240103,090300,2165917900,31500,31400,31500,31350,7196
20240103,090200,1939550050,31400,31450,31450,31300,15799
20240103,090100,1443588000,31400,31500,31700,31400,11629
20240103,090000,1077106200,31400,31500,31650,31350,33539