stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,195100,35370324550,32100,32100,32100,32100,6784
20240109,195000,35370324550,32100,32100,32100,32100,0
20240109,194900,35370324550,32100,32100,32100,32100,0
20240109,194800,35370324550,32100,32100,32100,32100,0
20240109,194700,35370324550,32100,32100,32100,32100,0
20240109,194600,35370324550,32100,32100,32100,32100,0
20240109,194500,35370324550,32100,32100,32100,32100,0
20240109,194400,35370324550,32100,32100,32100,32100,0
20240109,194300,35370324550,32100,32100,32100,32100,0
20240109,194200,35370324550,32100,32100,32100,32100,0
20240109,194100,35370324550,32100,32100,32100,32100,0
20240109,194000,35370324550,32100,32100,32100,32100,0
20240109,193900,35370324550,32100,32100,32100,32100,0
20240109,193800,35370324550,32100,32100,32100,32100,0
20240109,193700,35370324550,32100,32100,32100,32100,0
20240109,193600,35370324550,32100,32100,32100,32100,0
20240109,193500,35370324550,32100,32100,32100,32100,0
20240109,193400,35370324550,32100,32100,32100,32100,0
20240109,193300,35370324550,32100,32100,32100,32100,0
20240109,193200,35370324550,32100,32100,32100,32100,0
20240109,193100,35370324550,32100,32100,32100,32100,0
20240109,193000,35370324550,32100,32100,32100,32100,0
20240109,192900,35370324550,32100,32100,32100,32100,0
20240109,192800,35370324550,32100,32100,32100,32100,0
20240109,192700,35370324550,32100,32100,32100,32100,0
20240109,192600,35370324550,32100,32100,32100,32100,0
20240109,192500,35370324550,32100,32100,32100,32100,0
20240109,192400,35370324550,32100,32100,32100,32100,0
20240109,192300,35370324550,32100,32100,32100,32100,0
20240109,192200,35370324550,32100,32100,32100,32100,0
20240109,192100,35370324550,32100,32100,32100,32100,6784
20240109,192000,35370324550,32100,32100,32100,32100,0
20240109,191900,35370324550,32100,32100,32100,32100,0
20240109,191800,35370324550,32100,32100,32100,32100,0
20240109,191700,35370324550,32100,32100,32100,32100,0
20240109,191600,35370324550,32100,32100,32100,32100,0
20240109,191500,35370324550,32100,32100,32100,32100,0
20240109,191400,35370324550,32100,32100,32100,32100,0
20240109,191300,35370324550,32100,32100,32100,32100,0
20240109,191200,35370324550,32100,32100,32100,32100,0
20240109,191100,35370324550,32100,32100,32100,32100,0
20240109,191000,35370324550,32100,32100,32100,32100,0
20240109,190900,35370324550,32100,32100,32100,32100,0
20240109,190800,35370324550,32100,32100,32100,32100,0
20240109,190700,35370324550,32100,32100,32100,32100,0
20240109,190600,35370324550,32100,32100,32100,32100,0
20240109,190500,35370324550,32100,32100,32100,32100,0
20240109,190400,35370324550,32100,32100,32100,32100,0
20240109,190300,35370324550,32100,32100,32100,32100,0
20240109,190200,35370324550,32100,32100,32100,32100,0
20240109,190100,35370324550,32100,32100,32100,32100,0
20240109,190000,35370324550,32100,32100,32100,32100,0
20240109,185900,35370324550,32100,32100,32100,32100,0
20240109,185800,35370324550,32100,32100,32100,32100,0
20240109,185700,35370324550,32100,32100,32100,32100,0
20240109,185600,35370324550,32100,32100,32100,32100,0
20240109,185500,35370324550,32100,32100,32100,32100,0
20240109,185400,35370324550,32100,32100,32100,32100,0
20240109,185300,35370324550,32100,32100,32100,32100,0
20240109,185200,35370324550,32100,32100,32100,32100,0
20240109,185100,35370324550,32100,32100,32100,32100,6784
20240109,185000,35370324550,32100,32100,32100,32100,0
20240109,184900,35370324550,32100,32100,32100,32100,0
20240109,184800,35370324550,32100,32100,32100,32100,0
20240109,184700,35370324550,32100,32100,32100,32100,0
20240109,184600,35370324550,32100,32100,32100,32100,0
20240109,184500,35370324550,32100,32100,32100,32100,0
20240109,184400,35370324550,32100,32100,32100,32100,0
20240109,184300,35370324550,32100,32100,32100,32100,0
20240109,184200,35370324550,32100,32100,32100,32100,0
20240109,184100,35370324550,32100,32100,32100,32100,0
20240109,184000,35370324550,32100,32100,32100,32100,0
20240109,183900,35370324550,32100,32100,32100,32100,0
20240109,183800,35370324550,32100,32100,32100,32100,0
20240109,183700,35370324550,32100,32100,32100,32100,0
20240109,183600,35370324550,32100,32100,32100,32100,0
20240109,183500,35370324550,32100,32100,32100,32100,0
20240109,183400,35370324550,32100,32100,32100,32100,0
20240109,183300,35370324550,32100,32100,32100,32100,0
20240109,183200,35370324550,32100,32100,32100,32100,0
20240109,183100,35370324550,32100,32100,32100,32100,0
20240109,183000,35370324550,32100,32100,32100,32100,0
20240109,182900,35370324550,32100,32100,32100,32100,0
20240109,182800,35370324550,32100,32100,32100,32100,0
20240109,182700,35370324550,32100,32100,32100,32100,0
20240109,182600,35370324550,32100,32100,32100,32100,0
20240109,182500,35370324550,32100,32100,32100,32100,0
20240109,182400,35370324550,32100,32100,32100,32100,0
20240109,182300,35370324550,32100,32100,32100,32100,0
20240109,182200,35370324550,32100,32100,32100,32100,0
20240109,182100,35370324550,32100,32100,32100,32100,6784
20240109,182000,35370324550,32100,32100,32100,32100,0
20240109,181900,35370324550,32100,32100,32100,32100,0
20240109,181800,35370324550,32100,32100,32100,32100,0
20240109,181700,35370324550,32100,32100,32100,32100,0
20240109,181600,35370324550,32100,32100,32100,32100,0
20240109,181500,35370324550,32100,32100,32100,32100,0
20240109,181400,35370324550,32100,32100,32100,32100,0
20240109,181300,35370324550,32100,32100,32100,32100,0
20240109,181200,35370324550,32100,32100,32100,32100,0
20240109,181100,35370324550,32100,32100,32100,32100,0
20240109,181000,35370324550,32100,32100,32100,32100,0
20240109,180900,35370324550,32100,32100,32100,32100,0
20240109,180800,35370324550,32100,32100,32100,32100,0
20240109,180700,35370324550,32100,32100,32100,32100,0
20240109,180600,35370324550,32100,32100,32100,32100,0
20240109,180500,35370324550,32100,32100,32100,32100,0
20240109,180400,35370324550,32100,32100,32100,32100,0
20240109,180300,35370324550,32100,32100,32100,32100,0
20240109,180200,35370324550,32100,32100,32100,32100,0
20240109,180100,35370324550,32100,32100,32100,32100,0
20240109,180000,35370324550,32100,32100,32100,32100,0
20240109,175900,35370324550,32100,32100,32100,32100,0
20240109,175800,35370324550,32100,32100,32100,32100,0
20240109,175700,35370324550,32100,32100,32100,32100,0
20240109,175600,35370324550,32100,32100,32100,32100,0
20240109,175500,35370324550,32100,32100,32100,32100,0
20240109,175400,35370324550,32100,32100,32100,32100,0
20240109,175300,35370324550,32100,32100,32100,32100,0
20240109,175200,35370324550,32100,32100,32100,32100,0
20240109,175100,35370324550,32100,32100,32100,32100,6784
20240109,175000,35370324550,32100,32100,32100,32100,0
20240109,174900,35370324550,32100,32100,32100,32100,0
20240109,174800,35370324550,32100,32100,32100,32100,0
20240109,174700,35370324550,32100,32100,32100,32100,0
20240109,174600,35370324550,32100,32100,32100,32100,0
20240109,174500,35370324550,32100,32100,32100,32100,0
20240109,174400,35370324550,32100,32100,32100,32100,0
20240109,174300,35370324550,32100,32100,32100,32100,0
20240109,174200,35370324550,32100,32100,32100,32100,0
20240109,174100,35370324550,32100,32100,32100,32100,0
20240109,174000,35370324550,32100,32100,32100,32100,0
20240109,173900,35370324550,32100,32100,32100,32100,0
20240109,173800,35370324550,32100,32100,32100,32100,0
20240109,173700,35370324550,32100,32100,32100,32100,0
20240109,173600,35370324550,32100,32100,32100,32100,0
20240109,173500,35370324550,32100,32100,32100,32100,0
20240109,173400,35370324550,32100,32100,32100,32100,0
20240109,173300,35370324550,32100,32100,32100,32100,0
20240109,173200,35370324550,32100,32100,32100,32100,0
20240109,173100,35370324550,32100,32100,32100,32100,0
20240109,173000,35370324550,32100,32100,32100,32100,0
20240109,172900,35370324550,32100,32100,32100,32100,0
20240109,172800,35370324550,32100,32100,32100,32100,0
20240109,172700,35370324550,32100,32100,32100,32100,0
20240109,172600,35370324550,32100,32100,32100,32100,0
20240109,172500,35370324550,32100,32100,32100,32100,0
20240109,172400,35370324550,32100,32100,32100,32100,0
20240109,172300,35370324550,32100,32100,32100,32100,0
20240109,172200,35370324550,32100,32100,32100,32100,0
20240109,172100,35370324550,32100,32100,32100,32100,6784
20240109,172000,35370324550,32100,32100,32100,32100,0
20240109,171900,35370324550,32100,32100,32100,32100,0
20240109,171800,35370324550,32100,32100,32100,32100,0
20240109,171700,35370324550,32100,32100,32100,32100,0
20240109,171600,35370324550,32100,32100,32100,32100,0
20240109,171500,35370324550,32100,32100,32100,32100,0
20240109,171400,35370324550,32100,32100,32100,32100,0
20240109,171300,35370324550,32100,32100,32100,32100,0
20240109,171200,35370324550,32100,32100,32100,32100,0
20240109,171100,35370324550,32100,32100,32100,32100,0
20240109,171000,35370324550,32100,32100,32100,32100,0
20240109,170900,35370324550,32100,32100,32100,32100,0
20240109,170800,35370324550,32100,32100,32100,32100,0
20240109,170700,35370324550,32100,32100,32100,32100,0
20240109,170600,35370324550,32100,32100,32100,32100,0
20240109,170500,35370324550,32100,32100,32100,32100,0
20240109,170400,35370324550,32100,32100,32100,32100,0
20240109,170300,35370324550,32100,32100,32100,32100,0
20240109,170200,35370324550,32100,32100,32100,32100,0
20240109,170100,35370324550,32100,32100,32100,32100,0
20240109,170000,35370324550,32100,32100,32100,32100,0
20240109,165900,35370324550,32100,32100,32100,32100,0
20240109,165800,35370324550,32100,32100,32100,32100,0
20240109,165700,35370324550,32100,32100,32100,32100,0
20240109,165600,35370324550,32100,32100,32100,32100,0
20240109,165500,35370324550,32100,32100,32100,32100,0
20240109,165400,35370324550,32100,32100,32100,32100,0
20240109,165300,35370324550,32100,32100,32100,32100,0
20240109,165200,35370324550,32100,32100,32100,32100,0
20240109,165100,35370324550,32100,32100,32100,32100,6784
20240109,165000,35370324550,32100,32100,32100,32100,0
20240109,164900,35370324550,32100,32100,32100,32100,0
20240109,164800,35370324550,32100,32100,32100,32100,0
20240109,164700,35370324550,32100,32100,32100,32100,0
20240109,164600,35370324550,32100,32100,32100,32100,0
20240109,164500,35370324550,32100,32100,32100,32100,0
20240109,164400,35370324550,32100,32100,32100,32100,0
20240109,164300,35370324550,32100,32100,32100,32100,0
20240109,164200,35370324550,32100,32100,32100,32100,0
20240109,164100,35370324550,32100,32100,32100,32100,0
20240109,164000,35370324550,32100,32100,32100,32100,0
20240109,163900,35370324550,32100,32100,32100,32100,0
20240109,163800,35370324550,32100,32100,32100,32100,0
20240109,163700,35370324550,32100,32100,32100,32100,0
20240109,163600,35370324550,32100,32100,32100,32100,0
20240109,163500,35370324550,32100,32100,32100,32100,0
20240109,163400,35370324550,32100,32100,32100,32100,0
20240109,163300,35370324550,32100,32100,32100,32100,0
20240109,163200,35370324550,32100,32100,32100,32100,0
20240109,163100,35370324550,32100,32100,32100,32100,0
20240109,163000,35370324550,32100,32100,32100,32100,0
20240109,162900,35370324550,32100,32100,32100,32100,0
20240109,162800,35370324550,32100,32100,32100,32100,0
20240109,162700,35370324550,32100,32100,32100,32100,0
20240109,162600,35370324550,32100,32100,32100,32100,0
20240109,162500,35370324550,32100,32100,32100,32100,0
20240109,162400,35370324550,32100,32100,32100,32100,0
20240109,162300,35370324550,32100,32100,32100,32100,0
20240109,162200,35370324550,32100,32100,32100,32100,0
20240109,162100,35370324550,32100,32100,32100,32100,6784
20240109,162000,35370324550,32100,32100,32100,32100,0
20240109,161900,35370324550,32100,32100,32100,32100,0
20240109,161800,35370324550,32100,32100,32100,32100,0
20240109,161700,35370324550,32100,32100,32100,32100,0
20240109,161600,35370324550,32100,32100,32100,32100,0
20240109,161500,35370324550,32100,32100,32100,32100,0
20240109,161400,35370324550,32100,32100,32100,32100,0
20240109,161300,35370324550,32100,32100,32100,32100,0
20240109,161200,35370324550,32100,32100,32100,32100,0
20240109,161100,35370324550,32100,32100,32100,32100,0
20240109,161000,35370324550,32100,32100,32100,32100,0
20240109,160900,35370324550,32100,32100,32100,32100,0
20240109,160800,35370324550,32100,32100,32100,32100,0
20240109,160700,35370324550,32100,32100,32100,32100,0
20240109,160600,35370324550,32100,32100,32100,32100,0
20240109,160500,35370324550,32100,32100,32100,32100,0
20240109,160400,35370324550,32100,32100,32100,32100,0
20240109,160300,35370324550,32100,32100,32100,32100,0
20240109,160200,35370324550,32100,32100,32100,32100,0
20240109,160100,35370324550,32100,32100,32100,32100,0
20240109,160000,35370324550,32100,32100,32100,32100,0
20240109,155900,35370324550,32100,32100,32100,32100,0
20240109,155800,35370324550,32100,32100,32100,32100,0
20240109,155700,35370324550,32100,32100,32100,32100,0
20240109,155600,35370324550,32100,32100,32100,32100,0
20240109,155500,35370324550,32100,32100,32100,32100,0
20240109,155400,35370324550,32100,32100,32100,32100,0
20240109,155300,35370324550,32100,32100,32100,32100,0
20240109,155200,35370324550,32100,32100,32100,32100,0
20240109,155100,35370324550,32100,32100,32100,32100,6784
20240109,155000,35370324550,32100,32100,32100,32100,0
20240109,154900,35370324550,32100,32100,32100,32100,0
20240109,154800,35370324550,32100,32100,32100,32100,0
20240109,154700,35370324550,32100,32100,32100,32100,0
20240109,154600,35370324550,32100,32100,32100,32100,0
20240109,154500,35370324550,32100,32100,32100,32100,0
20240109,154400,35370324550,32100,32100,32100,32100,0
20240109,154300,35370324550,32100,32100,32100,32100,0
20240109,154200,35370324550,32100,32100,32100,32100,0
20240109,154100,35370324550,32100,32100,32100,32100,0
20240109,154000,35370324550,32100,32100,32100,32100,0
20240109,153900,35370324550,32100,32100,32100,32100,0
20240109,153800,35370324550,32100,32100,32100,32100,0
20240109,153700,35370324550,32100,32100,32100,32100,0
20240109,153600,35370324550,32100,32100,32100,32100,0
20240109,153500,35370324550,32100,32100,32100,32100,0
20240109,153400,35370324550,32100,32100,32100,32100,0
20240109,153300,35370324550,32100,32100,32100,32100,0
20240109,153200,35370324550,32100,32100,32100,32100,0
20240109,153100,35370324550,32100,32100,32100,32100,0
20240109,153000,35370324550,32100,32100,32100,32100,6784
20240109,152900,35152558150,32050,32050,32050,32050,0
20240109,152800,35152558150,32050,32050,32050,32050,0
20240109,152700,35152558150,32050,32050,32050,32050,0
20240109,152600,35152558150,32050,32050,32050,32050,0
20240109,152500,35152558150,32050,32050,32050,32050,0
20240109,152400,35152558150,32050,32050,32050,32050,0
20240109,152300,35152558150,32050,32050,32050,32050,0
20240109,152200,35152558150,32050,32050,32050,32050,0
20240109,152100,35152558150,32050,32050,32050,32050,0
20240109,152000,35152558150,32050,32050,32050,32050,0
20240109,151900,35152558150,32050,32050,32100,32000,336
20240109,151800,35141789800,32100,31900,32100,31850,4054
20240109,151700,35012243450,31950,32000,32000,31900,3001
20240109,151600,34916421950,31950,32000,32000,31900,2362
20240109,151500,34840955050,32000,32000,32050,31950,753
20240109,151400,34816877700,32000,32050,32050,31950,1145
20240109,151300,34780206500,32050,32050,32050,32000,467
20240109,151200,34765255500,32050,32150,32150,32000,1039
20240109,151100,34731917950,32100,32150,32150,32100,1715
20240109,151000,34676817750,32100,32150,32150,32100,626
20240109,150900,34656695500,32150,32150,32150,32100,676
20240109,150800,34634962600,32100,32100,32150,32100,1355
20240109,150700,34591438950,32100,32100,32100,32050,806
20240109,150600,34565567000,32100,32050,32100,32050,391
20240109,150500,34553031450,32050,32000,32150,32000,1185
20240109,150400,34515008250,32000,32100,32100,31950,2337
20240109,150300,34440162500,32100,32100,32100,32000,1783
20240109,150200,34382998400,32100,32150,32150,32050,1491
20240109,150100,34335095700,32150,32150,32150,32100,782
20240109,150000,34309963150,32150,32100,32150,32050,1043
20240109,145900,34276451700,32150,32050,32150,32050,1581
20240109,145800,34225686600,32100,32050,32100,32050,514
20240109,145700,34209188300,32100,32100,32100,32050,1251
20240109,145600,34169033500,32100,32100,32100,32000,2001
20240109,145500,34104877200,32100,32000,32100,32000,905
20240109,145400,34075857750,32050,32050,32050,32000,1161
20240109,145300,34038648600,32050,32000,32050,32000,1326
20240109,145200,33996171950,32000,31950,32050,31950,622
20240109,145100,33976268400,32000,32000,32000,31950,1033
20240109,145000,33943218400,32000,32000,32000,31950,1293
20240109,144900,33901854600,32000,32000,32000,31900,1318
20240109,144800,33859738700,31950,31950,32000,31900,758
20240109,144700,33835497400,32000,31950,32000,31900,1154
20240109,144600,33798610700,31950,31950,31950,31900,983
20240109,144500,33767210200,31900,31900,31950,31900,962
20240109,144400,33736499200,31850,31950,32050,31850,2784
20240109,144300,33647492500,31950,32000,32050,31900,1581
20240109,144200,33596943000,32000,32000,32000,31950,907
20240109,144100,33567924350,32000,31950,32000,31900,1296
20240109,144000,33526466200,31950,31950,32000,31950,1544
20240109,143900,33477111900,31950,31900,32000,31900,1286
20240109,143800,33436001800,31950,31950,31950,31900,1492
20240109,143700,33388337350,31950,31950,31950,31900,572
20240109,143600,33370066250,31950,31900,31950,31850,947
20240109,143500,33339826350,31900,31950,31950,31850,1566
20240109,143400,33289820500,31950,31900,31950,31850,708
20240109,143300,33267228100,31900,31850,31900,31850,879
20240109,143200,33239198550,31900,31850,31900,31800,1493
20240109,143100,33191615000,31850,31900,31900,31800,601
20240109,143000,33172473750,31900,31900,31950,31850,913
20240109,142900,33143360300,31900,31850,31900,31800,968
20240109,142800,33112499950,31850,31850,31900,31800,649
20240109,142700,33091834000,31850,31850,31900,31800,1383
20240109,142600,33047794900,31850,31850,31900,31800,1087
20240109,142500,33013158000,31850,31850,31900,31800,1660
20240109,142400,32960279900,31900,31900,31900,31850,688
20240109,142300,32938352650,31900,31850,31900,31850,1335
20240109,142200,32895771100,31850,31850,31900,31800,747
20240109,142100,32871979350,31850,31850,31850,31800,1119
20240109,142000,32836344700,31850,31800,31850,31750,1192
20240109,141900,32798411450,31800,31750,31800,31750,497
20240109,141800,32782613500,31750,31750,31800,31750,915
20240109,141700,32753544200,31800,31800,31800,31750,898
20240109,141600,32724989600,31800,31800,31800,31750,569
20240109,141500,32706896350,31750,31800,31800,31750,515
20240109,141400,32690525900,31800,31650,31800,31650,2086
20240109,141300,32624349450,31650,31750,31750,31650,2242
20240109,141200,32553339800,31750,31750,31750,31700,1236
20240109,141100,32514136700,31750,31650,31750,31650,887
20240109,141000,32485983500,31700,31700,31700,31650,521
20240109,140900,32469469350,31700,31650,31700,31650,599
20240109,140800,32450487250,31700,31700,31700,31600,2892
20240109,140700,32358936450,31650,31700,31700,31650,638
20240109,140600,32338717300,31700,31650,31700,31650,587
20240109,140500,32320123000,31700,31650,31700,31650,1011
20240109,140400,32288086500,31650,31650,31700,31600,1354
20240109,140300,32245217750,31650,31750,31750,31650,1141
20240109,140200,32209049650,31700,31650,31750,31650,3542
20240109,140100,32096718950,31700,31650,31700,31650,1035
20240109,140000,32063944150,31650,31550,31700,31550,2588
20240109,135900,31982106550,31550,31600,31650,31550,2279
20240109,135800,31910061150,31550,31550,31600,31550,1600
20240109,135700,31859528700,31600,31500,31600,31500,5992
20240109,135600,31670426400,31450,31550,31550,31450,2519
20240109,135500,31591073200,31550,31550,31550,31450,1776
20240109,135400,31535125350,31550,31500,31550,31450,1081
20240109,135300,31501053850,31550,31450,31550,31450,1943
20240109,135200,31439821450,31500,31500,31550,31450,1075
20240109,135100,31405959300,31500,31450,31500,31450,775
20240109,135000,31381559950,31450,31450,31550,31400,3066
20240109,134900,31285044250,31400,31500,31500,31400,1335
20240109,134800,31243058300,31450,31400,31500,31400,7619
20240109,134700,31003332600,31400,31400,31450,31400,2326
20240109,134600,30930281600,31350,31300,31400,31300,1919
20240109,134500,30870123700,31350,31300,31350,31300,570
20240109,134400,30852273600,31300,31350,31400,31300,5009
20240109,134300,30695307000,31400,31400,31400,31350,493
20240109,134200,30679844250,31350,31350,31400,31300,1552
20240109,134100,30631197000,31300,31350,31400,31300,2902
20240109,134000,30540268400,31400,31350,31400,31300,1572
20240109,133900,30490964400,31350,31350,31400,31300,3274
20240109,133800,30388303850,31350,31250,31400,31250,7089
20240109,133700,30166319100,31300,31250,31300,31200,3101
20240109,133600,30069326450,31250,31150,31250,31100,1928
20240109,133500,30009146850,31100,31250,31350,31100,11168
20240109,133400,29659985650,31250,31050,31350,31000,20094
20240109,133300,29032850250,31050,30950,31050,30950,1274
20240109,133200,28993391050,30950,30950,31000,30900,958
20240109,133100,28963760100,30950,31000,31000,30900,545
20240109,133000,28946887400,31000,30900,31000,30850,2466
20240109,132900,28870594400,30850,30900,30900,30850,2024
20240109,132800,28808094300,30900,30800,30900,30800,2582
20240109,132700,28728387200,30850,30800,30850,30800,594
20240109,132600,28710085350,30850,30800,30850,30800,1880
20240109,132500,28652164200,30800,30800,30850,30750,5805
20240109,132400,28473252750,30750,30650,30750,30600,4770
20240109,132300,28326942300,30700,30650,30750,30500,19425
20240109,132200,27732640250,30650,30650,30700,30650,3294
20240109,132100,27631560550,30650,30800,30800,30650,5486
20240109,132000,27463067400,30800,30750,30800,30750,2514
20240109,131900,27385731300,30750,30750,30800,30750,2237
20240109,131800,27316905250,30750,30800,30850,30750,2331
20240109,131700,27245175450,30750,30800,30850,30750,2926
20240109,131600,27155050750,30800,30800,30850,30800,1889
20240109,131500,27096838100,30800,30900,30900,30800,2313
20240109,131400,27025539950,30850,30900,30950,30800,1665
20240109,131300,26974153200,30850,30850,30950,30850,3976
20240109,131200,26851257350,30900,30900,30950,30800,3556
20240109,131100,26741457400,30900,30950,31000,30850,3119
20240109,131000,26645026050,30950,30900,30950,30900,2547
20240109,130900,26566273800,30900,30900,30950,30850,2903
20240109,130800,26476598300,30900,30850,30900,30750,7739
20240109,130700,26238056500,30850,30950,30950,30800,5827
20240109,130600,26058194100,30950,30950,30950,30850,6806
20240109,130500,25847808350,30950,30950,31000,30950,6566
20240109,130400,25644481550,30950,31050,31050,30950,3922
20240109,130300,25522856850,31050,31050,31100,30950,11158
20240109,130200,25176713050,31050,31100,31150,31050,2366
20240109,130100,25103169100,31050,31150,31150,31050,1315
20240109,130000,25062283850,31150,31100,31150,31050,2565
20240109,125900,24982463400,31100,31150,31200,31100,1672
20240109,125800,24930426750,31100,31200,31200,31100,1819
20240109,125700,24873768800,31150,31200,31200,31050,8765
20240109,125600,24600967350,31150,31250,31300,31150,3590
20240109,125500,24488932650,31250,31300,31300,31250,643
20240109,125400,24468827000,31300,31350,31350,31250,1261
20240109,125300,24429383250,31350,31400,31400,31350,586
20240109,125200,24410995050,31350,31200,31400,31200,4467
20240109,125100,24271169650,31250,31300,31300,31200,1473
20240109,125000,24225138650,31250,31150,31250,31150,2089
20240109,124900,24159871150,31150,31350,31350,31150,14859
20240109,124800,23696235400,31350,31350,31400,31300,2473
20240109,124700,23618759850,31350,31350,31400,31350,2167
20240109,124600,23550823800,31400,31400,31400,31350,3257
20240109,124500,23448566450,31400,31400,31450,31400,449
20240109,124400,23434467550,31400,31500,31500,31400,2494
20240109,124300,23356036400,31450,31500,31500,31450,236
20240109,124200,23348609600,31450,31500,31550,31450,2314
20240109,124100,23275722500,31600,31500,31600,31500,235
20240109,124000,23268311700,31500,31500,31550,31500,500
20240109,123900,23252545900,31550,31500,31550,31450,880
20240109,123800,23224842150,31500,31550,31550,31500,1725
20240109,123700,23170483150,31500,31500,31500,31450,2073
20240109,123600,23105189350,31450,31450,31500,31450,2160
20240109,123500,23037168400,31500,31450,31500,31450,348
20240109,123400,23026218550,31450,31450,31500,31450,1332
20240109,123300,22984326900,31450,31450,31500,31450,745
20240109,123200,22960881350,31450,31450,31500,31450,330
20240109,123100,22950502500,31450,31450,31450,31450,807
20240109,123000,22925122350,31450,31450,31450,31450,541
20240109,122900,22908107900,31450,31450,31450,31450,745
20240109,122800,22884677650,31450,31450,31500,31450,819
20240109,122700,22858915450,31450,31500,31500,31450,1454
20240109,122600,22813186900,31450,31450,31450,31450,294
20240109,122500,22803940600,31450,31450,31450,31400,527
20240109,122400,22787370250,31400,31400,31450,31400,290
20240109,122300,22778260750,31450,31450,31500,31400,658
20240109,122200,22757583200,31450,31450,31450,31400,230
20240109,122100,22750352650,31450,31500,31500,31400,3035
20240109,122000,22654870550,31500,31500,31500,31500,140
20240109,121900,22650460550,31500,31550,31550,31500,1015
20240109,121800,22618484550,31550,31550,31600,31500,1890
20240109,121700,22558820900,31550,31550,31600,31500,801
20240109,121600,22533560900,31550,31600,31600,31500,394
20240109,121500,22521142200,31550,31450,31550,31450,985
20240109,121400,22490104200,31500,31500,31550,31450,1579
20240109,121300,22440320050,31500,31500,31550,31500,1096
20240109,121200,22405795250,31550,31500,31550,31500,161
20240109,121100,22400723350,31500,31500,31500,31500,118
20240109,121000,22397006350,31450,31450,31550,31450,687
20240109,120900,22375368400,31450,31500,31550,31450,2605
20240109,120800,22293266950,31500,31550,31550,31450,448
20240109,120700,22279155000,31500,31450,31500,31450,692
20240109,120600,22257386150,31450,31450,31500,31400,938
20240109,120500,22227902550,31400,31500,31500,31400,1298
20240109,120400,22187094500,31450,31450,31450,31450,438
20240109,120300,22173319400,31500,31550,31550,31450,239
20240109,120200,22165793150,31500,31450,31550,31450,789
20240109,120100,22140961900,31450,31550,31550,31450,1813
20240109,120000,22083837550,31500,31500,31550,31400,1772
20240109,115900,22028068900,31400,31500,31550,31400,4597
20240109,115800,21883546200,31450,31550,31600,31450,7189
20240109,115700,21657005750,31550,31550,31600,31450,5628
20240109,115600,21479679850,31500,31650,31650,31450,7129
20240109,115500,21255059450,31600,31550,31650,31550,1643
20240109,115400,21203193350,31550,31600,31650,31550,3156
20240109,115300,21103464100,31600,31600,31600,31450,1711
20240109,115200,21049550050,31600,31650,31700,31500,1729
20240109,115100,20994885700,31650,31500,31650,31450,4208
20240109,115000,20862134700,31500,31600,31650,31500,2884
20240109,114900,20771215600,31600,31550,31600,31500,1915
20240109,114800,20710735300,31550,31650,31700,31400,5701
20240109,114700,20531214250,31650,31700,31750,31350,18710
20240109,114600,19941022150,31700,31850,31850,31600,11188
20240109,114500,19586402450,31850,31850,31900,31850,729
20240109,114400,19563183700,31850,31750,31900,31750,2353
20240109,114300,19488223150,31750,31900,31900,31700,22980
20240109,114200,18758466500,31850,31850,31900,31800,905
20240109,114100,18729654200,31800,31850,31850,31800,999
20240109,114000,18697841000,31800,31850,31900,31800,4218
20240109,113900,18563661400,31850,31850,31850,31800,1166
20240109,113800,18526538600,31850,31850,31900,31800,2159
20240109,113700,18457783000,31850,31900,31900,31850,3612
20240109,113600,18342622950,31900,31950,32000,31900,2604
20240109,113500,18259432250,31950,32000,32000,31950,685
20240109,113400,18237544250,32000,32000,32050,32000,1455
20240109,113300,18190966200,32000,32050,32050,32000,801
20240109,113200,18165330600,32000,31950,32000,31950,664
20240109,113100,18144103200,31950,32050,32050,31950,941
20240109,113000,18113994800,32000,32000,32050,32000,657
20240109,112900,18092958850,32000,32000,32050,32000,685
20240109,112800,18071035250,32000,31950,32050,31900,3404
20240109,112700,17962244250,31950,32050,32050,31950,4371
20240109,112600,17822398100,32050,32100,32100,32050,1712
20240109,112500,17767516700,32050,32100,32100,32050,726
20240109,112400,17744222650,32050,32100,32100,32050,1160
20240109,112300,17707014100,32050,32050,32100,32050,1671
20240109,112200,17653432300,32050,32150,32150,32050,2340
20240109,112100,17578351400,32150,32150,32150,32050,1792
20240109,112000,17520828550,32100,32150,32200,32100,1723
20240109,111900,17465446950,32100,32150,32150,32100,1365
20240109,111800,17421608550,32150,32100,32150,32100,951
20240109,111700,17391049250,32100,32150,32200,32100,3580
20240109,111600,17276004450,32200,32150,32200,32150,2449
20240109,111500,17197221900,32150,32100,32200,32100,1911
20240109,111400,17135784200,32150,32150,32200,32100,2539
20240109,111300,17054184650,32150,32200,32250,32150,2129
20240109,111200,16985666600,32150,32150,32200,32150,768
20240109,111100,16960973500,32150,32050,32250,32050,4663
20240109,111000,16810972100,32050,32150,32150,32050,3280
20240109,110900,16705734050,32150,32200,32300,32150,3661
20240109,110800,16587818800,32200,32300,32300,32200,4212
20240109,110700,16451920200,32300,32350,32400,32300,1399
20240109,110600,16406686850,32350,32400,32400,32350,1691
20240109,110500,16351952850,32350,32350,32350,32300,2089
20240109,110400,16284437750,32350,32350,32400,32300,1662
20240109,110300,16230682950,32350,32300,32400,32300,879
20240109,110200,16202240650,32300,32400,32450,32300,1103
20240109,110100,16166537300,32400,32300,32400,32300,2492
20240109,110000,16085974600,32300,32400,32400,32250,6253
20240109,105900,15884048750,32350,32400,32400,32350,1784
20240109,105800,15826326950,32350,32450,32450,32350,1472
20240109,105700,15778676950,32400,32450,32500,32400,1559
20240109,105600,15728147550,32500,32550,32550,32450,1624
20240109,105500,15675400750,32500,32600,32650,32500,2334
20240109,105400,15599342450,32500,32450,32550,32450,2423
20240109,105300,15520616850,32450,32550,32550,32450,3952
20240109,105200,15392223200,32550,32650,32650,32500,3677
20240109,105100,15272535650,32600,32600,32650,32600,1213
20240109,105000,15232984950,32600,32700,32750,32550,4788
20240109,104900,15076768750,32700,32750,32800,32700,1764
20240109,104800,15019016550,32750,32850,32900,32750,2673
20240109,104700,14931375200,32900,32800,32900,32800,1760
20240109,104600,14873520700,32800,32800,32850,32750,697
20240109,104500,14850673650,32800,32750,32850,32700,1627
20240109,104400,14797369800,32800,32750,32800,32750,256
20240109,104300,14788980800,32750,32700,32800,32700,2413
20240109,104200,14709997100,32700,32800,32800,32700,1889
20240109,104100,14648126200,32750,32950,32950,32750,8337
20240109,104000,14374186950,32950,33050,33050,32950,2936
20240109,103900,14277306200,33050,33050,33050,33000,930
20240109,103800,14246590450,33100,33000,33100,33000,700
20240109,103700,14223466850,33050,33000,33050,33000,655
20240109,103600,14201846100,33000,33050,33100,33000,434
20240109,103500,14187512800,33050,33050,33050,33000,2668
20240109,103400,14099338300,33050,33150,33200,33050,782
20240109,103300,14073432800,33150,33100,33150,33050,1293
20240109,103200,14030631900,33100,33150,33150,33050,1417
20240109,103100,13983721150,33150,33200,33200,33100,826
20240109,103000,13956332200,33200,33150,33200,33100,1203
20240109,102900,13916450200,33150,33150,33150,33050,1712
20240109,102800,13859816800,33100,33100,33150,33100,796
20240109,102700,13833464900,33150,33150,33200,33100,729
20240109,102600,13809310500,33200,33200,33200,33100,1557
20240109,102500,13757702600,33200,33150,33200,33100,1780
20240109,102400,13698734950,33150,33200,33250,33150,933
20240109,102300,13667766000,33200,33200,33250,33100,1745
20240109,102200,13609874350,33200,33050,33200,33050,438
20240109,102100,13595365550,33050,33150,33150,33050,754
20240109,102000,13570394800,33100,33100,33150,33100,799
20240109,101900,13543918200,33100,33050,33150,33050,199
20240109,101800,13537325950,33050,33100,33100,33050,540
20240109,101700,13519455950,33100,33100,33150,33100,631
20240109,101600,13498567050,33150,33150,33150,33100,1360
20240109,101500,13453513250,33150,33150,33150,33050,4482
20240109,101400,13305142750,33150,33200,33200,33150,1320
20240109,101300,13261372750,33200,33200,33200,33150,906
20240109,101200,13231323250,33150,33150,33200,33150,619
20240109,101100,13210796000,33150,33200,33250,33150,2118
20240109,101000,13140507750,33200,33250,33300,33200,1593
20240109,100900,13087527000,33250,33400,33400,33250,1299
20240109,100800,13044220400,33400,33450,33550,33400,3985
20240109,100700,12910977550,33450,33400,33500,33400,1960
20240109,100600,12845411650,33400,33350,33400,33350,850
20240109,100500,12817057150,33350,33350,33500,33350,1748
20240109,100400,12758642450,33450,33300,33450,33250,3794
20240109,100300,12632157050,33300,33200,33300,33200,1313
20240109,100200,12588522900,33200,33250,33300,33150,4294
20240109,100100,12445904900,33250,33400,33400,33250,7590
20240109,100000,12193037350,33450,33450,33500,33400,5646
20240109,095900,12004102250,33500,33500,33600,33450,4046
20240109,095800,11868451500,33450,33550,33550,33450,3464
20240109,095700,11752389750,33500,33650,33650,33450,11325
20240109,095600,11372385050,33650,33700,33750,33650,2578
20240109,095500,11285502900,33700,33650,33750,33600,2116
20240109,095400,11214274700,33600,33950,33950,33600,17152
20240109,095300,10634916150,33900,34100,34100,33850,4106
20240109,095200,10495442350,34100,34000,34100,33900,11273
20240109,095100,10112508950,34000,34100,34400,34000,19895
20240109,095000,9431925900,34100,34000,34150,33850,16587
20240109,094900,8867887600,34000,33900,34200,33800,47370
20240109,094800,7255877500,33900,33600,33900,33550,29251
20240109,094700,6269744050,33600,33500,33600,33450,18673
20240109,094600,5643834050,33450,33300,33500,33300,13754
20240109,094500,5184226200,33300,33400,33400,33300,2549
20240109,094400,5099236400,33400,33350,33400,33300,5819
20240109,094300,4905231050,33350,33300,33350,33250,4030
20240109,094200,4771060900,33300,33400,33400,33300,2623
20240109,094100,4683522600,33350,33300,33400,33250,4699
20240109,094000,4526994850,33350,33250,33450,33200,18361
20240109,093900,3914842800,33200,33050,33250,33050,8350
20240109,093800,3638061700,33050,33050,33100,32950,5112
20240109,093700,3469404900,33050,33100,33100,33000,1704
20240109,093600,3413084400,33100,33000,33200,32950,6797
20240109,093500,3188224300,33000,33000,33050,32950,3408
20240109,093400,3075736950,33000,33050,33050,33000,5665
20240109,093300,2888625800,33050,32950,33050,32950,4995
20240109,093200,2723778100,33000,32950,33000,32900,1908
20240109,093100,2660911250,32950,32900,32950,32850,1258
20240109,093000,2619512600,32900,32900,32950,32850,3230
20240109,092900,2513152600,32900,32850,32950,32850,1833
20240109,092800,2452834300,32850,32850,32900,32800,951
20240109,092700,2421575350,32850,32900,32900,32800,1537
20240109,092600,2371052500,32900,32900,32950,32800,3013
20240109,092500,2272019000,32900,32900,32950,32850,1879
20240109,092400,2210155550,32900,32900,32900,32850,1701
20240109,092300,2154196250,32850,32750,32900,32700,1247
20240109,092200,2113231000,32750,32700,32800,32700,1196
20240109,092100,2074063600,32650,32600,32700,32550,1490
20240109,092000,2025459450,32550,32650,32700,32550,1640
20240109,091900,1971980300,32650,32700,32750,32650,1416
20240109,091800,1925699650,32700,32850,32850,32700,2604
20240109,091700,1840373750,32800,32650,32800,32650,2741
20240109,091600,1750632250,32600,32700,32750,32550,1664
20240109,091500,1696315500,32600,32700,32800,32600,2006
20240109,091400,1630674900,32750,32600,32750,32550,935
20240109,091300,1600174100,32600,32600,32650,32500,2601
20240109,091200,1515461700,32600,32750,32800,32600,3849
20240109,091100,1389848950,32750,32700,32750,32650,3001
20240109,091000,1291718500,32700,32850,32900,32650,2697
20240109,090900,1203376000,32850,32850,32950,32850,603
20240109,090800,1183545050,32900,32950,33000,32850,2474
20240109,090700,1102068800,32950,32750,33000,32700,4124
20240109,090600,966613350,32700,32700,32750,32700,1434
20240109,090500,919721050,32700,32800,32800,32700,2884
20240109,090400,825262600,32800,32900,33000,32800,2898
20240109,090300,729918850,32800,32900,33050,32800,7564
20240109,090200,480743150,32800,32850,32850,32750,2751
20240109,090100,390440800,32800,32900,32950,32750,2333
20240109,090000,313830950,32950,32600,33050,32600,9566