stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,192600,13759145800,23500,23500,23500,23500,22178
20240110,192500,13759145800,23500,23500,23500,23500,0
20240110,192400,13759145800,23500,23500,23500,23500,0
20240110,192300,13759145800,23500,23500,23500,23500,0
20240110,192200,13759145800,23500,23500,23500,23500,0
20240110,192100,13759145800,23500,23500,23500,23500,0
20240110,192000,13759145800,23500,23500,23500,23500,0
20240110,191900,13759145800,23500,23500,23500,23500,0
20240110,191800,13759145800,23500,23500,23500,23500,0
20240110,191700,13759145800,23500,23500,23500,23500,0
20240110,191600,13759145800,23500,23500,23500,23500,0
20240110,191500,13759145800,23500,23500,23500,23500,0
20240110,191400,13759145800,23500,23500,23500,23500,0
20240110,191300,13759145800,23500,23500,23500,23500,0
20240110,191200,13759145800,23500,23500,23500,23500,0
20240110,191100,13759145800,23500,23500,23500,23500,0
20240110,191000,13759145800,23500,23500,23500,23500,0
20240110,190900,13759145800,23500,23500,23500,23500,0
20240110,190800,13759145800,23500,23500,23500,23500,0
20240110,190700,13759145800,23500,23500,23500,23500,0
20240110,190600,13759145800,23500,23500,23500,23500,0
20240110,190500,13759145800,23500,23500,23500,23500,0
20240110,190400,13759145800,23500,23500,23500,23500,0
20240110,190300,13759145800,23500,23500,23500,23500,0
20240110,190200,13759145800,23500,23500,23500,23500,0
20240110,190100,13759145800,23500,23500,23500,23500,0
20240110,190000,13759145800,23500,23500,23500,23500,0
20240110,185900,13759145800,23500,23500,23500,23500,0
20240110,185800,13759145800,23500,23500,23500,23500,0
20240110,185700,13759145800,23500,23500,23500,23500,0
20240110,185600,13759145800,23500,23500,23500,23500,22178
20240110,185500,13759145800,23500,23500,23500,23500,0
20240110,185400,13759145800,23500,23500,23500,23500,0
20240110,185300,13759145800,23500,23500,23500,23500,0
20240110,185200,13759145800,23500,23500,23500,23500,0
20240110,185100,13759145800,23500,23500,23500,23500,0
20240110,185000,13759145800,23500,23500,23500,23500,0
20240110,184900,13759145800,23500,23500,23500,23500,0
20240110,184800,13759145800,23500,23500,23500,23500,0
20240110,184700,13759145800,23500,23500,23500,23500,0
20240110,184600,13759145800,23500,23500,23500,23500,0
20240110,184500,13759145800,23500,23500,23500,23500,0
20240110,184400,13759145800,23500,23500,23500,23500,0
20240110,184300,13759145800,23500,23500,23500,23500,0
20240110,184200,13759145800,23500,23500,23500,23500,0
20240110,184100,13759145800,23500,23500,23500,23500,0
20240110,184000,13759145800,23500,23500,23500,23500,0
20240110,183900,13759145800,23500,23500,23500,23500,0
20240110,183800,13759145800,23500,23500,23500,23500,0
20240110,183700,13759145800,23500,23500,23500,23500,0
20240110,183600,13759145800,23500,23500,23500,23500,0
20240110,183500,13759145800,23500,23500,23500,23500,0
20240110,183400,13759145800,23500,23500,23500,23500,0
20240110,183300,13759145800,23500,23500,23500,23500,0
20240110,183200,13759145800,23500,23500,23500,23500,0
20240110,183100,13759145800,23500,23500,23500,23500,0
20240110,183000,13759145800,23500,23500,23500,23500,0
20240110,182900,13759145800,23500,23500,23500,23500,0
20240110,182800,13759145800,23500,23500,23500,23500,0
20240110,182700,13759145800,23500,23500,23500,23500,0
20240110,182600,13759145800,23500,23500,23500,23500,22178
20240110,182500,13759145800,23500,23500,23500,23500,0
20240110,182400,13759145800,23500,23500,23500,23500,0
20240110,182300,13759145800,23500,23500,23500,23500,0
20240110,182200,13759145800,23500,23500,23500,23500,0
20240110,182100,13759145800,23500,23500,23500,23500,0
20240110,182000,13759145800,23500,23500,23500,23500,0
20240110,181900,13759145800,23500,23500,23500,23500,0
20240110,181800,13759145800,23500,23500,23500,23500,0
20240110,181700,13759145800,23500,23500,23500,23500,0
20240110,181600,13759145800,23500,23500,23500,23500,0
20240110,181500,13759145800,23500,23500,23500,23500,0
20240110,181400,13759145800,23500,23500,23500,23500,0
20240110,181300,13759145800,23500,23500,23500,23500,0
20240110,181200,13759145800,23500,23500,23500,23500,0
20240110,181100,13759145800,23500,23500,23500,23500,0
20240110,181000,13759145800,23500,23500,23500,23500,0
20240110,180900,13759145800,23500,23500,23500,23500,0
20240110,180800,13759145800,23500,23500,23500,23500,0
20240110,180700,13759145800,23500,23500,23500,23500,0
20240110,180600,13759145800,23500,23500,23500,23500,0
20240110,180500,13759145800,23500,23500,23500,23500,0
20240110,180400,13759145800,23500,23500,23500,23500,0
20240110,180300,13759145800,23500,23500,23500,23500,0
20240110,180200,13759145800,23500,23500,23500,23500,0
20240110,180100,13759145800,23500,23500,23500,23500,0
20240110,180000,13759145800,23500,23500,23500,23500,0
20240110,175900,13759145800,23500,23500,23500,23500,0
20240110,175800,13759145800,23500,23500,23500,23500,0
20240110,175700,13759145800,23500,23500,23500,23500,0
20240110,175600,13759145800,23500,23500,23500,23500,22178
20240110,175500,13759145800,23500,23500,23500,23500,0
20240110,175400,13759145800,23500,23500,23500,23500,0
20240110,175300,13759145800,23500,23500,23500,23500,0
20240110,175200,13759145800,23500,23500,23500,23500,0
20240110,175100,13759145800,23500,23500,23500,23500,0
20240110,175000,13759145800,23500,23500,23500,23500,0
20240110,174900,13759145800,23500,23500,23500,23500,0
20240110,174800,13759145800,23500,23500,23500,23500,0
20240110,174700,13759145800,23500,23500,23500,23500,0
20240110,174600,13759145800,23500,23500,23500,23500,0
20240110,174500,13759145800,23500,23500,23500,23500,0
20240110,174400,13759145800,23500,23500,23500,23500,0
20240110,174300,13759145800,23500,23500,23500,23500,0
20240110,174200,13759145800,23500,23500,23500,23500,0
20240110,174100,13759145800,23500,23500,23500,23500,0
20240110,174000,13759145800,23500,23500,23500,23500,0
20240110,173900,13759145800,23500,23500,23500,23500,0
20240110,173800,13759145800,23500,23500,23500,23500,0
20240110,173700,13759145800,23500,23500,23500,23500,0
20240110,173600,13759145800,23500,23500,23500,23500,0
20240110,173500,13759145800,23500,23500,23500,23500,0
20240110,173400,13759145800,23500,23500,23500,23500,0
20240110,173300,13759145800,23500,23500,23500,23500,0
20240110,173200,13759145800,23500,23500,23500,23500,0
20240110,173100,13759145800,23500,23500,23500,23500,0
20240110,173000,13759145800,23500,23500,23500,23500,0
20240110,172900,13759145800,23500,23500,23500,23500,0
20240110,172800,13759145800,23500,23500,23500,23500,0
20240110,172700,13759145800,23500,23500,23500,23500,0
20240110,172600,13759145800,23500,23500,23500,23500,22178
20240110,172500,13759145800,23500,23500,23500,23500,0
20240110,172400,13759145800,23500,23500,23500,23500,0
20240110,172300,13759145800,23500,23500,23500,23500,0
20240110,172200,13759145800,23500,23500,23500,23500,0
20240110,172100,13759145800,23500,23500,23500,23500,0
20240110,172000,13759145800,23500,23500,23500,23500,0
20240110,171900,13759145800,23500,23500,23500,23500,0
20240110,171800,13759145800,23500,23500,23500,23500,0
20240110,171700,13759145800,23500,23500,23500,23500,0
20240110,171600,13759145800,23500,23500,23500,23500,0
20240110,171500,13759145800,23500,23500,23500,23500,0
20240110,171400,13759145800,23500,23500,23500,23500,0
20240110,171300,13759145800,23500,23500,23500,23500,0
20240110,171200,13759145800,23500,23500,23500,23500,0
20240110,171100,13759145800,23500,23500,23500,23500,0
20240110,171000,13759145800,23500,23500,23500,23500,0
20240110,170900,13759145800,23500,23500,23500,23500,0
20240110,170800,13759145800,23500,23500,23500,23500,0
20240110,170700,13759145800,23500,23500,23500,23500,0
20240110,170600,13759145800,23500,23500,23500,23500,0
20240110,170500,13759145800,23500,23500,23500,23500,0
20240110,170400,13759145800,23500,23500,23500,23500,0
20240110,170300,13759145800,23500,23500,23500,23500,0
20240110,170200,13759145800,23500,23500,23500,23500,0
20240110,170100,13759145800,23500,23500,23500,23500,0
20240110,170000,13759145800,23500,23500,23500,23500,0
20240110,165900,13759145800,23500,23500,23500,23500,0
20240110,165800,13759145800,23500,23500,23500,23500,0
20240110,165700,13759145800,23500,23500,23500,23500,0
20240110,165600,13759145800,23500,23500,23500,23500,22178
20240110,165500,13759145800,23500,23500,23500,23500,0
20240110,165400,13759145800,23500,23500,23500,23500,0
20240110,165300,13759145800,23500,23500,23500,23500,0
20240110,165200,13759145800,23500,23500,23500,23500,0
20240110,165100,13759145800,23500,23500,23500,23500,0
20240110,165000,13759145800,23500,23500,23500,23500,0
20240110,164900,13759145800,23500,23500,23500,23500,0
20240110,164800,13759145800,23500,23500,23500,23500,0
20240110,164700,13759145800,23500,23500,23500,23500,0
20240110,164600,13759145800,23500,23500,23500,23500,0
20240110,164500,13759145800,23500,23500,23500,23500,0
20240110,164400,13759145800,23500,23500,23500,23500,0
20240110,164300,13759145800,23500,23500,23500,23500,0
20240110,164200,13759145800,23500,23500,23500,23500,0
20240110,164100,13759145800,23500,23500,23500,23500,0
20240110,164000,13759145800,23500,23500,23500,23500,0
20240110,163900,13759145800,23500,23500,23500,23500,0
20240110,163800,13759145800,23500,23500,23500,23500,0
20240110,163700,13759145800,23500,23500,23500,23500,0
20240110,163600,13759145800,23500,23500,23500,23500,0
20240110,163500,13759145800,23500,23500,23500,23500,0
20240110,163400,13759145800,23500,23500,23500,23500,0
20240110,163300,13759145800,23500,23500,23500,23500,0
20240110,163200,13759145800,23500,23500,23500,23500,0
20240110,163100,13759145800,23500,23500,23500,23500,0
20240110,163000,13759145800,23500,23500,23500,23500,0
20240110,162900,13759145800,23500,23500,23500,23500,0
20240110,162800,13759145800,23500,23500,23500,23500,0
20240110,162700,13759145800,23500,23500,23500,23500,0
20240110,162600,13759145800,23500,23500,23500,23500,22178
20240110,162500,13759145800,23500,23500,23500,23500,0
20240110,162400,13759145800,23500,23500,23500,23500,0
20240110,162300,13759145800,23500,23500,23500,23500,0
20240110,162200,13759145800,23500,23500,23500,23500,0
20240110,162100,13759145800,23500,23500,23500,23500,0
20240110,162000,13759145800,23500,23500,23500,23500,0
20240110,161900,13759145800,23500,23500,23500,23500,0
20240110,161800,13759145800,23500,23500,23500,23500,0
20240110,161700,13759145800,23500,23500,23500,23500,0
20240110,161600,13759145800,23500,23500,23500,23500,0
20240110,161500,13759145800,23500,23500,23500,23500,0
20240110,161400,13759145800,23500,23500,23500,23500,0
20240110,161300,13759145800,23500,23500,23500,23500,0
20240110,161200,13759145800,23500,23500,23500,23500,0
20240110,161100,13759145800,23500,23500,23500,23500,0
20240110,161000,13759145800,23500,23500,23500,23500,0
20240110,160900,13759145800,23500,23500,23500,23500,0
20240110,160800,13759145800,23500,23500,23500,23500,0
20240110,160700,13759145800,23500,23500,23500,23500,0
20240110,160600,13759145800,23500,23500,23500,23500,0
20240110,160500,13759145800,23500,23500,23500,23500,0
20240110,160400,13759145800,23500,23500,23500,23500,0
20240110,160300,13759145800,23500,23500,23500,23500,0
20240110,160200,13759145800,23500,23500,23500,23500,0
20240110,160100,13759145800,23500,23500,23500,23500,0
20240110,160000,13759145800,23500,23500,23500,23500,0
20240110,155900,13759145800,23500,23500,23500,23500,0
20240110,155800,13759145800,23500,23500,23500,23500,0
20240110,155700,13759145800,23500,23500,23500,23500,0
20240110,155600,13759145800,23500,23500,23500,23500,22178
20240110,155500,13759145800,23500,23500,23500,23500,0
20240110,155400,13759145800,23500,23500,23500,23500,0
20240110,155300,13759145800,23500,23500,23500,23500,0
20240110,155200,13759145800,23500,23500,23500,23500,0
20240110,155100,13759145800,23500,23500,23500,23500,0
20240110,155000,13759145800,23500,23500,23500,23500,0
20240110,154900,13759145800,23500,23500,23500,23500,0
20240110,154800,13759145800,23500,23500,23500,23500,0
20240110,154700,13759145800,23500,23500,23500,23500,0
20240110,154600,13759145800,23500,23500,23500,23500,0
20240110,154500,13759145800,23500,23500,23500,23500,0
20240110,154400,13759145800,23500,23500,23500,23500,0
20240110,154300,13759145800,23500,23500,23500,23500,0
20240110,154200,13759145800,23500,23500,23500,23500,0
20240110,154100,13759145800,23500,23500,23500,23500,0
20240110,154000,13759145800,23500,23500,23500,23500,0
20240110,153900,13759145800,23500,23500,23500,23500,0
20240110,153800,13759145800,23500,23500,23500,23500,0
20240110,153700,13759145800,23500,23500,23500,23500,0
20240110,153600,13759145800,23500,23500,23500,23500,0
20240110,153500,13759145800,23500,23500,23500,23500,0
20240110,153400,13759145800,23500,23500,23500,23500,0
20240110,153300,13759145800,23500,23500,23500,23500,0
20240110,153200,13759145800,23500,23500,23500,23500,0
20240110,153100,13759145800,23500,23500,23500,23500,0
20240110,153000,13759145800,23500,23500,23500,23500,22178
20240110,152900,13237962800,23550,23550,23550,23550,0
20240110,152800,13237962800,23550,23550,23550,23550,0
20240110,152700,13237962800,23550,23550,23550,23550,0
20240110,152600,13237962800,23550,23550,23550,23550,0
20240110,152500,13237962800,23550,23550,23550,23550,0
20240110,152400,13237962800,23550,23550,23550,23550,0
20240110,152300,13237962800,23550,23550,23550,23550,0
20240110,152200,13237962800,23550,23550,23550,23550,0
20240110,152100,13237962800,23550,23550,23550,23550,0
20240110,152000,13237962800,23550,23550,23550,23550,0
20240110,151900,13237962800,23550,23550,23550,23500,2694
20240110,151800,13174601650,23550,23550,23550,23500,387
20240110,151700,13165493350,23550,23550,23550,23500,1616
20240110,151600,13127438050,23500,23550,23550,23500,394
20240110,151500,13118159800,23550,23550,23550,23500,5348
20240110,151400,12992389850,23550,23550,23550,23500,667
20240110,151300,12976683500,23550,23600,23600,23500,3401
20240110,151200,12896624500,23600,23550,23600,23550,447
20240110,151100,12886089900,23600,23550,23600,23550,158
20240110,151000,12882363250,23550,23600,23600,23550,407
20240110,150900,12872765100,23600,23550,23600,23500,638
20240110,150800,12857732200,23550,23550,23550,23500,318
20240110,150700,12850243350,23550,23550,23550,23500,867
20240110,150600,12829827150,23550,23550,23550,23500,761
20240110,150500,12811907900,23500,23550,23550,23500,1240
20240110,150400,12782708150,23550,23500,23550,23500,336
20240110,150300,12774801500,23550,23550,23550,23500,742
20240110,150200,12757344100,23550,23550,23550,23500,786
20240110,150100,12738850550,23500,23500,23550,23500,613
20240110,150000,12724432750,23500,23600,23600,23500,3944
20240110,145900,12631566550,23600,23600,23600,23550,419
20240110,145800,12621679050,23600,23550,23600,23550,633
20240110,145700,12606746300,23600,23600,23600,23550,823
20240110,145600,12587323950,23600,23550,23600,23550,388
20240110,145500,12578168500,23550,23550,23600,23550,588
20240110,145400,12564302500,23600,23600,23600,23550,539
20240110,145300,12551585950,23550,23550,23600,23550,698
20240110,145200,12535132600,23550,23600,23600,23550,562
20240110,145100,12521872350,23600,23600,23600,23550,571
20240110,145000,12508411000,23600,23600,23600,23550,1531
20240110,144900,12472298100,23600,23550,23650,23550,532
20240110,144800,12459742950,23600,23600,23600,23550,681
20240110,144700,12443682200,23600,23600,23600,23550,425
20240110,144600,12433652500,23600,23550,23600,23550,641
20240110,144500,12418526350,23550,23600,23600,23550,1623
20240110,144400,12380223800,23600,23600,23600,23550,438
20240110,144300,12369887150,23600,23600,23600,23550,841
20240110,144200,12350048750,23600,23600,23600,23550,535
20240110,144100,12337431100,23550,23550,23600,23550,451
20240110,144000,12326800000,23600,23550,23600,23500,1082
20240110,143900,12301307650,23600,23550,23600,23550,517
20240110,143800,12289110700,23600,23600,23600,23550,458
20240110,143700,12278303000,23600,23600,23600,23550,300
20240110,143600,12271224500,23600,23550,23600,23550,390
20240110,143500,12262031800,23600,23600,23600,23550,668
20240110,143400,12246270100,23500,23500,23600,23500,409
20240110,143300,12236644700,23500,23600,23600,23500,1079
20240110,143200,12211216000,23600,23550,23600,23500,1602
20240110,143100,12173486300,23550,23500,23550,23500,600
20240110,143000,12159356500,23550,23550,23550,23500,718
20240110,142900,12142450750,23550,23550,23550,23500,389
20240110,142800,12133291650,23500,23550,23550,23500,441
20240110,142700,12122917900,23550,23500,23550,23500,232
20240110,142600,12117456600,23550,23500,23550,23500,213
20240110,142500,12112446900,23500,23500,23500,23500,214
20240110,142400,12107417900,23500,23500,23550,23450,1257
20240110,142300,12077839400,23550,23500,23550,23450,2329
20240110,142200,12023107650,23500,23450,23500,23450,2136
20240110,142100,11972915550,23500,23450,23500,23450,134
20240110,142000,11969768100,23450,23450,23500,23450,557
20240110,141900,11956698800,23450,23450,23450,23450,88
20240110,141800,11954635200,23450,23450,23500,23450,243
20240110,141700,11948935700,23450,23500,23500,23450,160
20240110,141600,11945183650,23500,23450,23500,23450,1404
20240110,141500,11912256100,23450,23450,23450,23450,86
20240110,141400,11910239400,23450,23450,23500,23450,605
20240110,141300,11896051950,23450,23450,23450,23450,538
20240110,141200,11883435850,23450,23450,23500,23450,278
20240110,141100,11876915600,23450,23450,23450,23450,2199
20240110,141000,11825349050,23450,23450,23450,23400,521
20240110,140900,11813134000,23450,23400,23450,23400,167
20240110,140800,11809222000,23400,23400,23450,23400,471
20240110,140700,11798190350,23400,23500,23500,23400,7560
20240110,140600,11620912200,23500,23450,23500,23450,164
20240110,140500,11617059600,23450,23450,23500,23450,2450
20240110,140400,11559605950,23450,23500,23500,23450,135
20240110,140300,11556434300,23500,23450,23500,23450,231
20240110,140200,11551010400,23500,23450,23500,23450,141
20240110,140100,11547697150,23450,23450,23500,23450,687
20240110,140000,11531573300,23500,23450,23500,23450,153
20240110,135900,11527978050,23450,23450,23500,23450,360
20240110,135800,11519533800,23450,23500,23500,23450,184
20240110,135700,11515209850,23500,23500,23500,23450,106
20240110,135600,11512719350,23500,23500,23500,23450,415
20240110,135500,11502981100,23450,23450,23500,23450,329
20240110,135400,11495256450,23500,23500,23500,23450,675
20240110,135300,11479419450,23450,23500,23500,23450,555
20240110,135200,11466399750,23500,23500,23500,23450,318
20240110,135100,11458927000,23500,23500,23500,23500,140
20240110,135000,11455637000,23500,23500,23500,23450,100
20240110,134900,11453290150,23450,23450,23500,23450,649
20240110,134800,11438064250,23450,23450,23500,23450,235
20240110,134700,11432546900,23450,23450,23500,23450,120
20240110,134600,11429728400,23500,23500,23500,23450,39
20240110,134500,11428812000,23500,23450,23500,23450,1217
20240110,134400,11400267200,23500,23500,23500,23450,60
20240110,134300,11398859400,23450,23500,23500,23450,1732
20240110,134200,11358163750,23500,23500,23500,23450,289
20240110,134100,11351373400,23500,23450,23500,23450,394
20240110,134000,11342133850,23500,23450,23500,23450,135
20240110,133900,11338967350,23450,23500,23500,23450,738
20240110,133800,11321636000,23500,23450,23500,23450,1038
20240110,133700,11297251900,23450,23450,23500,23450,241
20240110,133600,11291588950,23500,23450,23500,23450,1200
20240110,133500,11263443100,23450,23450,23500,23450,1068
20240110,133400,11238373500,23500,23450,23500,23450,1156
20240110,133300,11211264800,23450,23450,23450,23400,347
20240110,133200,11203129300,23450,23450,23500,23450,4609
20240110,133100,11095031700,23450,23450,23500,23450,30
20240110,133000,11094328150,23450,23450,23500,23450,553
20240110,132900,11081335100,23500,23450,23500,23450,525
20240110,132800,11069019650,23450,23450,23500,23450,240
20240110,132700,11063388700,23450,23450,23450,23450,280
20240110,132600,11056822700,23450,23450,23450,23450,89
20240110,132500,11054735650,23500,23450,23500,23450,41
20240110,132400,11053772350,23450,23500,23500,23450,675
20240110,132300,11037926100,23450,23450,23500,23450,678
20240110,132200,11022022250,23500,23450,23500,23450,1043
20240110,132100,10997514500,23450,23500,23500,23400,392
20240110,132000,10988308000,23500,23400,23500,23400,2506
20240110,131900,10929542100,23400,23450,23450,23400,377
20240110,131800,10920714450,23450,23400,23450,23400,334
20240110,131700,10912882250,23400,23400,23400,23400,77
20240110,131600,10911080450,23400,23500,23500,23400,495
20240110,131500,10899473450,23450,23450,23500,23450,1368
20240110,131400,10867393500,23450,23450,23500,23450,79
20240110,131300,10865540800,23450,23450,23500,23400,2428
20240110,131200,10808599950,23400,23450,23500,23400,2571
20240110,131100,10748306400,23500,23450,23500,23450,145
20240110,131000,10744903700,23500,23450,23500,23450,152
20240110,130900,10741336650,23450,23450,23500,23450,254
20240110,130800,10735377500,23450,23450,23500,23450,239
20240110,130700,10729772150,23450,23450,23500,23450,147
20240110,130600,10726324950,23450,23450,23450,23450,59
20240110,130500,10724941400,23450,23450,23450,23450,103
20240110,130400,10722526050,23450,23450,23500,23450,93
20240110,130300,10720344700,23450,23450,23500,23450,207
20240110,130200,10715487850,23450,23450,23500,23450,1565
20240110,130100,10678787350,23450,23450,23450,23450,40
20240110,130000,10677849350,23500,23500,23500,23450,112
20240110,125900,10675217450,23450,23450,23500,23450,146
20240110,125800,10671792750,23450,23500,23500,23450,648
20240110,125700,10656591300,23450,23450,23500,23450,23
20240110,125600,10656051450,23450,23500,23500,23450,59
20240110,125500,10654665650,23500,23450,23500,23450,130
20240110,125400,10651612150,23450,23450,23500,23450,554
20240110,125300,10638599800,23500,23450,23500,23450,246
20240110,125200,10632829150,23450,23450,23500,23450,158
20240110,125100,10629119050,23450,23500,23500,23450,44
20240110,125000,10628085600,23450,23450,23500,23450,601
20240110,124900,10613990650,23450,23500,23500,23450,254
20240110,124800,10608023000,23500,23450,23500,23450,1290
20240110,124700,10577764950,23500,23500,23500,23450,401
20240110,124600,10568357300,23450,23450,23500,23450,414
20240110,124500,10558631000,23450,23450,23450,23450,95
20240110,124400,10556403250,23500,23450,23500,23450,251
20240110,124300,10550504850,23450,23500,23500,23450,263
20240110,124200,10544334450,23450,23450,23450,23450,282
20240110,124100,10537721550,23450,23450,23500,23450,960
20240110,124000,10515207500,23500,23450,23500,23450,1973
20240110,123900,10468937850,23450,23500,23500,23450,280
20240110,123800,10462371600,23500,23450,23500,23450,3056
20240110,123700,10390706550,23450,23450,23500,23450,371
20240110,123600,10382001400,23500,23500,23500,23450,703
20240110,123500,10365481700,23500,23450,23500,23450,1167
20240110,123400,10338086200,23450,23450,23500,23450,339
20240110,123300,10330134800,23450,23500,23500,23450,710
20240110,123200,10313482950,23500,23450,23500,23450,262
20240110,123100,10307336250,23450,23450,23500,23450,238
20240110,123000,10301753600,23500,23500,23500,23450,83
20240110,122900,10299804450,23500,23450,23500,23450,334
20240110,122800,10291956700,23450,23500,23500,23450,104
20240110,122700,10289512850,23450,23450,23500,23450,237
20240110,122600,10283950000,23450,23500,23500,23450,427
20240110,122500,10273931500,23500,23500,23500,23500,10
20240110,122400,10273696500,23450,23500,23500,23450,1994
20240110,122300,10226839250,23500,23450,23500,23450,382
20240110,122200,10217881000,23450,23500,23500,23450,1039
20240110,122100,10193511300,23500,23500,23500,23450,138
20240110,122000,10190269650,23450,23500,23500,23450,491
20240110,121900,10178741700,23450,23500,23500,23450,1932
20240110,121800,10133339950,23450,23500,23500,23450,398
20240110,121700,10124000450,23500,23450,23500,23450,3486
20240110,121600,10042250500,23450,23500,23500,23450,324
20240110,121500,10034641600,23500,23500,23500,23450,149
20240110,121400,10031143400,23450,23500,23500,23450,64
20240110,121300,10029639650,23500,23500,23500,23450,141
20240110,121200,10026326750,23500,23500,23500,23450,124
20240110,121100,10023415850,23500,23450,23500,23450,59
20240110,121000,10022032150,23500,23450,23500,23450,91
20240110,120900,10019896400,23450,23450,23450,23450,192
20240110,120800,10015394000,23450,23500,23500,23450,153
20240110,120700,10011801950,23500,23450,23500,23450,462
20240110,120600,10000946700,23450,23500,23500,23450,193
20240110,120500,9996415350,23450,23500,23500,23450,1462
20240110,120400,9962068800,23450,23500,23500,23450,252
20240110,120300,9956149000,23500,23450,23500,23450,355
20240110,120200,9947811300,23500,23450,23500,23450,119
20240110,120100,9945017600,23500,23500,23500,23500,58
20240110,120000,9943654600,23500,23450,23500,23450,291
20240110,115900,9936822500,23450,23450,23500,23450,162
20240110,115800,9933018050,23450,23450,23450,23400,61
20240110,115700,9931587650,23400,23450,23450,23400,383
20240110,115600,9922620000,23450,23450,23450,23400,653
20240110,115500,9907310850,23450,23450,23500,23450,128
20240110,115400,9904303600,23450,23450,23500,23450,612
20240110,115300,9889951900,23500,23500,23500,23450,50
20240110,115200,9888777450,23500,23450,23500,23450,82
20240110,115100,9886854450,23450,23400,23500,23400,866
20240110,115000,9866542000,23400,23400,23450,23400,64
20240110,114900,9865042350,23400,23450,23450,23400,1050
20240110,114800,9840437750,23450,23400,23450,23400,70
20240110,114700,9838799650,23400,23450,23450,23400,701
20240110,114600,9822395100,23400,23400,23450,23400,247
20240110,114500,9816604850,23400,23450,23450,23400,302
20240110,114400,9809523150,23450,23400,23450,23400,829
20240110,114300,9790104900,23400,23450,23450,23400,718
20240110,114200,9773271050,23450,23450,23450,23450,470
20240110,114100,9762249550,23500,23450,23500,23450,771
20240110,114000,9744169000,23450,23500,23500,23450,152
20240110,113900,9740602550,23450,23450,23500,23450,280
20240110,113800,9734027750,23450,23450,23500,23450,618
20240110,113700,9719528050,23500,23450,23500,23450,52
20240110,113600,9718308050,23450,23450,23500,23450,267
20240110,113500,9712046550,23450,23450,23500,23450,163
20240110,113400,9708223700,23450,23450,23500,23450,106
20240110,113300,9705737850,23450,23450,23450,23450,356
20240110,113200,9697389650,23450,23500,23500,23450,531
20240110,113100,9684935250,23500,23500,23500,23450,114
20240110,113000,9682261050,23450,23500,23500,23450,70
20240110,112900,9680617200,23500,23500,23500,23450,57
20240110,112800,9679279150,23500,23450,23500,23450,218
20240110,112700,9674167000,23450,23500,23500,23450,1368
20240110,112600,9642087150,23500,23500,23500,23500,2281
20240110,112500,9588483650,23500,23500,23550,23500,93
20240110,112400,9586297850,23500,23450,23500,23450,758
20240110,112300,9568485050,23450,23500,23500,23450,357
20240110,112200,9560096950,23450,23550,23550,23450,6077
20240110,112100,9417426150,23500,23550,23550,23500,405
20240110,112000,9407908600,23550,23500,23550,23500,245
20240110,111900,9402151050,23500,23500,23550,23500,4739
20240110,111800,9290765300,23500,23500,23550,23500,326
20240110,111700,9283104050,23500,23550,23550,23500,37
20240110,111600,9282234200,23500,23550,23550,23500,142
20240110,111500,9278892100,23550,23500,23550,23500,182
20240110,111400,9274606550,23500,23500,23550,23500,190
20240110,111300,9270138550,23500,23500,23550,23500,918
20240110,111200,9248520250,23550,23500,23550,23500,88
20240110,111100,9246450550,23550,23550,23600,23550,3525
20240110,111000,9163435900,23600,23550,23600,23550,155
20240110,110900,9159780950,23550,23550,23550,23550,9
20240110,110800,9159569000,23600,23550,23600,23550,2139
20240110,110700,9109193000,23550,23600,23600,23550,152
20240110,110600,9105607550,23600,23550,23600,23550,49
20240110,110500,9104451800,23600,23550,23600,23550,485
20240110,110400,9093026300,23550,23600,23600,23550,1476
20240110,110300,9058212000,23600,23600,23600,23550,126
20240110,110200,9055239050,23600,23550,23600,23500,3780
20240110,110100,8966170650,23500,23500,23550,23500,1508
20240110,110000,8930659650,23550,23550,23550,23500,140
20240110,105900,8927364100,23550,23550,23550,23500,501
20240110,105800,8915575950,23500,23500,23550,23500,370
20240110,105700,8906870350,23500,23500,23550,23500,311
20240110,105600,8899561550,23500,23550,23550,23500,99
20240110,105500,8897231850,23550,23500,23550,23500,70
20240110,105400,8895585300,23550,23500,23550,23450,1922
20240110,105300,8850415350,23500,23500,23500,23500,144
20240110,105200,8847031350,23500,23450,23500,23450,3157
20240110,105100,8772841950,23500,23500,23500,23450,875
20240110,105000,8752314000,23500,23450,23500,23450,732
20240110,104900,8735141650,23450,23450,23500,23450,107
20240110,104800,8732631550,23450,23500,23500,23450,685
20240110,104700,8716560050,23500,23500,23500,23450,2077
20240110,104600,8667750600,23450,23500,23500,23450,511
20240110,104500,8655759800,23500,23500,23500,23450,297
20240110,104400,8648780350,23500,23450,23500,23450,2270
20240110,104300,8595467850,23450,23500,23500,23450,1234
20240110,104200,8566525450,23500,23450,23500,23450,1329
20240110,104100,8535306500,23500,23500,23500,23450,1191
20240110,104000,8507371400,23500,23500,23500,23450,53
20240110,103900,8506127400,23500,23500,23500,23450,134
20240110,103800,8502983500,23450,23450,23500,23450,3368
20240110,103700,8424003600,23400,23350,23450,23350,10986
20240110,103600,8166917000,23350,23350,23400,23350,501
20240110,103500,8155208400,23350,23400,23400,23350,1662
20240110,103400,8116375450,23400,23350,23400,23350,560
20240110,103300,8103298850,23300,23400,23400,23300,1502
20240110,103200,8068251000,23400,23350,23400,23300,753
20240110,103100,8050676000,23350,23350,23400,23200,22123
20240110,103000,7536527150,23350,23400,23400,23350,58
20240110,102900,7535172250,23350,23350,23350,23300,2365
20240110,102800,7479967000,23250,23350,23350,23250,2127
20240110,102700,7430407100,23300,23300,23350,23300,387
20240110,102600,7421385900,23300,23300,23300,23300,881
20240110,102500,7400858600,23300,23350,23350,23300,1144
20240110,102400,7374203100,23300,23300,23350,23300,3591
20240110,102300,7290532650,23300,23300,23350,23250,1651
20240110,102200,7252061150,23250,23250,23350,23250,2198
20240110,102100,7200910750,23300,23250,23300,23200,3594
20240110,102000,7117246350,23250,23250,23300,23200,1947
20240110,101900,7071979400,23250,23250,23300,23250,1205
20240110,101800,7043963100,23250,23200,23250,23200,5643
20240110,101700,6912807950,23200,23250,23250,23200,3347
20240110,101600,6835113450,23200,23300,23300,23200,7006
20240110,101500,6672229750,23250,23250,23300,23250,1651
20240110,101400,6633812600,23250,23250,23300,23250,1485
20240110,101300,6599270450,23250,23300,23300,23250,1808
20240110,101200,6557205700,23250,23300,23300,23250,2342
20240110,101100,6502690350,23250,23300,23350,23250,1649
20240110,101000,6464276500,23300,23300,23350,23250,1664
20240110,100900,6425529850,23250,23250,23300,23250,1176
20240110,100800,6398172150,23300,23350,23350,23250,5294
20240110,100700,6274882400,23300,23300,23400,23300,3845
20240110,100600,6185267250,23300,23350,23400,23300,6409
20240110,100500,6035828750,23350,23400,23400,23350,1386
20240110,100400,6003457350,23400,23400,23400,23350,1510
20240110,100300,5968169900,23350,23400,23400,23350,1374
20240110,100200,5936058400,23350,23350,23400,23350,7846
20240110,100100,5752677900,23350,23300,23350,23300,810
20240110,100000,5733778150,23350,23250,23350,23250,4253
20240110,095900,5634681900,23250,23250,23300,23200,2269
20240110,095800,5581937300,23250,23250,23300,23200,9005
20240110,095700,5372531100,23250,23250,23300,23250,3054
20240110,095600,5301507550,23250,23300,23300,23250,4023
20240110,095500,5207836900,23250,23300,23350,23250,5388
20240110,095400,5082306700,23300,23300,23350,23300,1377
20240110,095300,5050220500,23300,23300,23350,23300,2861
20240110,095200,4983550550,23300,23300,23350,23300,2418
20240110,095100,4927210400,23300,23300,23350,23250,4393
20240110,095000,4824876700,23350,23350,23350,23300,11798
20240110,094900,4549971450,23300,23350,23350,23300,4819
20240110,094800,4437604000,23350,23350,23400,23350,8604
20240110,094700,4236699100,23350,23400,23400,23350,3098
20240110,094600,4164294350,23400,23400,23450,23350,6183
20240110,094500,4019622100,23400,23450,23450,23350,5303
20240110,094400,3895512100,23450,23500,23500,23400,3158
20240110,094300,3821542750,23500,23450,23500,23400,1799
20240110,094200,3779352750,23450,23500,23550,23450,6430
20240110,094100,3628546450,23500,23500,23550,23450,3539
20240110,094000,3545389950,23500,23500,23550,23500,1394
20240110,093900,3512630600,23550,23500,23550,23500,214
20240110,093800,3507600550,23550,23550,23600,23500,1589
20240110,093700,3470202950,23550,23550,23550,23500,289
20240110,093600,3463403700,23550,23550,23600,23500,1180
20240110,093500,3435614800,23500,23500,23550,23500,4533
20240110,093400,3329074400,23500,23500,23550,23500,2003
20240110,093300,3281999250,23550,23550,23550,23500,712
20240110,093200,3265234300,23500,23500,23550,23500,190
20240110,093100,3260768300,23550,23450,23550,23450,5924
20240110,093000,3121558400,23450,23450,23450,23400,3364
20240110,092900,3042698250,23450,23500,23500,23450,5914
20240110,092800,2903982250,23500,23600,23600,23450,5570
20240110,092700,2772992050,23600,23550,23600,23550,1432
20240110,092600,2739199400,23600,23650,23650,23550,2537
20240110,092500,2679317950,23600,23650,23700,23600,1393
20240110,092400,2646421850,23650,23550,23700,23550,2204
20240110,092300,2594360250,23600,23600,23600,23550,1233
20240110,092200,2565270950,23550,23550,23600,23550,130
20240110,092100,2562209300,23550,23500,23600,23400,6044
20240110,092000,2420296650,23450,23500,23500,23400,7158
20240110,091900,2252351450,23500,23550,23550,23500,3009
20240110,091800,2181632500,23550,23450,23550,23450,1195
20240110,091700,2153552150,23500,23400,23500,23400,7039
20240110,091600,1988368200,23450,23400,23450,23350,4184
20240110,091500,1890459900,23350,23450,23500,23350,9456
20240110,091400,1669024450,23500,23600,23600,23450,9417
20240110,091300,1447761700,23600,23600,23650,23500,16151
20240110,091200,1067491550,23600,23700,23700,23600,5484
20240110,091100,937796500,23700,23750,23750,23700,3840
20240110,091000,846778850,23750,23700,23750,23700,1597
20240110,090900,808920900,23700,23750,23750,23700,1720
20240110,090800,768139000,23700,23700,23750,23700,1616
20240110,090700,729787400,23700,23750,23800,23700,1008
20240110,090600,705880850,23750,23750,23800,23750,1849
20240110,090500,661964000,23800,23800,23800,23750,1208
20240110,090400,633241900,23800,23750,23800,23700,3683
20240110,090300,545838250,23700,23900,23900,23700,13853
20240110,090200,216141750,23900,23950,23950,23850,2012
20240110,090100,168126850,23900,23900,23900,23850,2640
20240110,090000,105048700,23900,23800,23900,23800,4386