stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,192700,31085995000,22750,22750,22750,22750,278445
20240111,192600,31085995000,22750,22750,22750,22750,0
20240111,192500,31085995000,22750,22750,22750,22750,0
20240111,192400,31085995000,22750,22750,22750,22750,0
20240111,192300,31085995000,22750,22750,22750,22750,0
20240111,192200,31085995000,22750,22750,22750,22750,0
20240111,192100,31085995000,22750,22750,22750,22750,0
20240111,192000,31085995000,22750,22750,22750,22750,0
20240111,191900,31085995000,22750,22750,22750,22750,0
20240111,191800,31085995000,22750,22750,22750,22750,0
20240111,191700,31085995000,22750,22750,22750,22750,0
20240111,191600,31085995000,22750,22750,22750,22750,0
20240111,191500,31085995000,22750,22750,22750,22750,0
20240111,191400,31085995000,22750,22750,22750,22750,0
20240111,191300,31085995000,22750,22750,22750,22750,0
20240111,191200,31085995000,22750,22750,22750,22750,0
20240111,191100,31085995000,22750,22750,22750,22750,0
20240111,191000,31085995000,22750,22750,22750,22750,0
20240111,190900,31085995000,22750,22750,22750,22750,0
20240111,190800,31085995000,22750,22750,22750,22750,0
20240111,190700,31085995000,22750,22750,22750,22750,0
20240111,190600,31085995000,22750,22750,22750,22750,0
20240111,190500,31085995000,22750,22750,22750,22750,0
20240111,190400,31085995000,22750,22750,22750,22750,0
20240111,190300,31085995000,22750,22750,22750,22750,0
20240111,190200,31085995000,22750,22750,22750,22750,0
20240111,190100,31085995000,22750,22750,22750,22750,0
20240111,190000,31085995000,22750,22750,22750,22750,0
20240111,185900,31085995000,22750,22750,22750,22750,0
20240111,185800,31085995000,22750,22750,22750,22750,0
20240111,185700,31085995000,22750,22750,22750,22750,278445
20240111,185600,31085995000,22750,22750,22750,22750,0
20240111,185500,31085995000,22750,22750,22750,22750,0
20240111,185400,31085995000,22750,22750,22750,22750,0
20240111,185300,31085995000,22750,22750,22750,22750,0
20240111,185200,31085995000,22750,22750,22750,22750,0
20240111,185100,31085995000,22750,22750,22750,22750,0
20240111,185000,31085995000,22750,22750,22750,22750,0
20240111,184900,31085995000,22750,22750,22750,22750,0
20240111,184800,31085995000,22750,22750,22750,22750,0
20240111,184700,31085995000,22750,22750,22750,22750,0
20240111,184600,31085995000,22750,22750,22750,22750,0
20240111,184500,31085995000,22750,22750,22750,22750,0
20240111,184400,31085995000,22750,22750,22750,22750,0
20240111,184300,31085995000,22750,22750,22750,22750,0
20240111,184200,31085995000,22750,22750,22750,22750,0
20240111,184100,31085995000,22750,22750,22750,22750,0
20240111,184000,31085995000,22750,22750,22750,22750,0
20240111,183900,31085995000,22750,22750,22750,22750,0
20240111,183800,31085995000,22750,22750,22750,22750,0
20240111,183700,31085995000,22750,22750,22750,22750,0
20240111,183600,31085995000,22750,22750,22750,22750,0
20240111,183500,31085995000,22750,22750,22750,22750,0
20240111,183400,31085995000,22750,22750,22750,22750,0
20240111,183300,31085995000,22750,22750,22750,22750,0
20240111,183200,31085995000,22750,22750,22750,22750,0
20240111,183100,31085995000,22750,22750,22750,22750,0
20240111,183000,31085995000,22750,22750,22750,22750,0
20240111,182900,31085995000,22750,22750,22750,22750,0
20240111,182800,31085995000,22750,22750,22750,22750,0
20240111,182700,31085995000,22750,22750,22750,22750,278445
20240111,182600,31085995000,22750,22750,22750,22750,0
20240111,182500,31085995000,22750,22750,22750,22750,0
20240111,182400,31085995000,22750,22750,22750,22750,0
20240111,182300,31085995000,22750,22750,22750,22750,0
20240111,182200,31085995000,22750,22750,22750,22750,0
20240111,182100,31085995000,22750,22750,22750,22750,0
20240111,182000,31085995000,22750,22750,22750,22750,0
20240111,181900,31085995000,22750,22750,22750,22750,0
20240111,181800,31085995000,22750,22750,22750,22750,0
20240111,181700,31085995000,22750,22750,22750,22750,0
20240111,181600,31085995000,22750,22750,22750,22750,0
20240111,181500,31085995000,22750,22750,22750,22750,0
20240111,181400,31085995000,22750,22750,22750,22750,0
20240111,181300,31085995000,22750,22750,22750,22750,0
20240111,181200,31085995000,22750,22750,22750,22750,0
20240111,181100,31085995000,22750,22750,22750,22750,0
20240111,181000,31085995000,22750,22750,22750,22750,0
20240111,180900,31085995000,22750,22750,22750,22750,0
20240111,180800,31085995000,22750,22750,22750,22750,0
20240111,180700,31085995000,22750,22750,22750,22750,0
20240111,180600,31085995000,22750,22750,22750,22750,0
20240111,180500,31085995000,22750,22750,22750,22750,0
20240111,180400,31085995000,22750,22750,22750,22750,0
20240111,180300,31085995000,22750,22750,22750,22750,0
20240111,180200,31085995000,22750,22750,22750,22750,0
20240111,180100,31085995000,22750,22750,22750,22750,0
20240111,180000,31085995000,22750,22750,22750,22750,0
20240111,175900,31085995000,22750,22750,22750,22750,0
20240111,175800,31085995000,22750,22750,22750,22750,0
20240111,175700,31085995000,22750,22750,22750,22750,278445
20240111,175600,31085995000,22750,22750,22750,22750,0
20240111,175500,31085995000,22750,22750,22750,22750,0
20240111,175400,31085995000,22750,22750,22750,22750,0
20240111,175300,31085995000,22750,22750,22750,22750,0
20240111,175200,31085995000,22750,22750,22750,22750,0
20240111,175100,31085995000,22750,22750,22750,22750,0
20240111,175000,31085995000,22750,22750,22750,22750,0
20240111,174900,31085995000,22750,22750,22750,22750,0
20240111,174800,31085995000,22750,22750,22750,22750,0
20240111,174700,31085995000,22750,22750,22750,22750,0
20240111,174600,31085995000,22750,22750,22750,22750,0
20240111,174500,31085995000,22750,22750,22750,22750,0
20240111,174400,31085995000,22750,22750,22750,22750,0
20240111,174300,31085995000,22750,22750,22750,22750,0
20240111,174200,31085995000,22750,22750,22750,22750,0
20240111,174100,31085995000,22750,22750,22750,22750,0
20240111,174000,31085995000,22750,22750,22750,22750,0
20240111,173900,31085995000,22750,22750,22750,22750,0
20240111,173800,31085995000,22750,22750,22750,22750,0
20240111,173700,31085995000,22750,22750,22750,22750,0
20240111,173600,31085995000,22750,22750,22750,22750,0
20240111,173500,31085995000,22750,22750,22750,22750,0
20240111,173400,31085995000,22750,22750,22750,22750,0
20240111,173300,31085995000,22750,22750,22750,22750,0
20240111,173200,31085995000,22750,22750,22750,22750,0
20240111,173100,31085995000,22750,22750,22750,22750,0
20240111,173000,31085995000,22750,22750,22750,22750,0
20240111,172900,31085995000,22750,22750,22750,22750,0
20240111,172800,31085995000,22750,22750,22750,22750,0
20240111,172700,31085995000,22750,22750,22750,22750,278445
20240111,172600,31085995000,22750,22750,22750,22750,0
20240111,172500,31085995000,22750,22750,22750,22750,0
20240111,172400,31085995000,22750,22750,22750,22750,0
20240111,172300,31085995000,22750,22750,22750,22750,0
20240111,172200,31085995000,22750,22750,22750,22750,0
20240111,172100,31085995000,22750,22750,22750,22750,0
20240111,172000,31085995000,22750,22750,22750,22750,0
20240111,171900,31085995000,22750,22750,22750,22750,0
20240111,171800,31085995000,22750,22750,22750,22750,0
20240111,171700,31085995000,22750,22750,22750,22750,0
20240111,171600,31085995000,22750,22750,22750,22750,0
20240111,171500,31085995000,22750,22750,22750,22750,0
20240111,171400,31085995000,22750,22750,22750,22750,0
20240111,171300,31085995000,22750,22750,22750,22750,0
20240111,171200,31085995000,22750,22750,22750,22750,0
20240111,171100,31085995000,22750,22750,22750,22750,0
20240111,171000,31085995000,22750,22750,22750,22750,0
20240111,170900,31085995000,22750,22750,22750,22750,0
20240111,170800,31085995000,22750,22750,22750,22750,0
20240111,170700,31085995000,22750,22750,22750,22750,0
20240111,170600,31085995000,22750,22750,22750,22750,0
20240111,170500,31085995000,22750,22750,22750,22750,0
20240111,170400,31085995000,22750,22750,22750,22750,0
20240111,170300,31085995000,22750,22750,22750,22750,0
20240111,170200,31085995000,22750,22750,22750,22750,0
20240111,170100,31085995000,22750,22750,22750,22750,0
20240111,170000,31085995000,22750,22750,22750,22750,0
20240111,165900,31085995000,22750,22750,22750,22750,0
20240111,165800,31085995000,22750,22750,22750,22750,0
20240111,165700,31085995000,22750,22750,22750,22750,278445
20240111,165600,31085995000,22750,22750,22750,22750,0
20240111,165500,31085995000,22750,22750,22750,22750,0
20240111,165400,31085995000,22750,22750,22750,22750,0
20240111,165300,31085995000,22750,22750,22750,22750,0
20240111,165200,31085995000,22750,22750,22750,22750,0
20240111,165100,31085995000,22750,22750,22750,22750,0
20240111,165000,31085995000,22750,22750,22750,22750,0
20240111,164900,31085995000,22750,22750,22750,22750,0
20240111,164800,31085995000,22750,22750,22750,22750,0
20240111,164700,31085995000,22750,22750,22750,22750,0
20240111,164600,31085995000,22750,22750,22750,22750,0
20240111,164500,31085995000,22750,22750,22750,22750,0
20240111,164400,31085995000,22750,22750,22750,22750,0
20240111,164300,31085995000,22750,22750,22750,22750,0
20240111,164200,31085995000,22750,22750,22750,22750,0
20240111,164100,31085995000,22750,22750,22750,22750,0
20240111,164000,31085995000,22750,22750,22750,22750,0
20240111,163900,31085995000,22750,22750,22750,22750,0
20240111,163800,31085995000,22750,22750,22750,22750,0
20240111,163700,31085995000,22750,22750,22750,22750,0
20240111,163600,31085995000,22750,22750,22750,22750,0
20240111,163500,31085995000,22750,22750,22750,22750,0
20240111,163400,31085995000,22750,22750,22750,22750,0
20240111,163300,31085995000,22750,22750,22750,22750,0
20240111,163200,31085995000,22750,22750,22750,22750,0
20240111,163100,31085995000,22750,22750,22750,22750,0
20240111,163000,31085995000,22750,22750,22750,22750,0
20240111,162900,31085995000,22750,22750,22750,22750,0
20240111,162800,31085995000,22750,22750,22750,22750,0
20240111,162700,31085995000,22750,22750,22750,22750,278445
20240111,162600,31085995000,22750,22750,22750,22750,0
20240111,162500,31085995000,22750,22750,22750,22750,0
20240111,162400,31085995000,22750,22750,22750,22750,0
20240111,162300,31085995000,22750,22750,22750,22750,0
20240111,162200,31085995000,22750,22750,22750,22750,0
20240111,162100,31085995000,22750,22750,22750,22750,0
20240111,162000,31085995000,22750,22750,22750,22750,0
20240111,161900,31085995000,22750,22750,22750,22750,0
20240111,161800,31085995000,22750,22750,22750,22750,0
20240111,161700,31085995000,22750,22750,22750,22750,0
20240111,161600,31085995000,22750,22750,22750,22750,0
20240111,161500,31085995000,22750,22750,22750,22750,0
20240111,161400,31085995000,22750,22750,22750,22750,0
20240111,161300,31085995000,22750,22750,22750,22750,0
20240111,161200,31085995000,22750,22750,22750,22750,0
20240111,161100,31085995000,22750,22750,22750,22750,0
20240111,161000,31085995000,22750,22750,22750,22750,0
20240111,160900,31085995000,22750,22750,22750,22750,0
20240111,160800,31085995000,22750,22750,22750,22750,0
20240111,160700,31085995000,22750,22750,22750,22750,0
20240111,160600,31085995000,22750,22750,22750,22750,0
20240111,160500,31085995000,22750,22750,22750,22750,0
20240111,160400,31085995000,22750,22750,22750,22750,0
20240111,160300,31085995000,22750,22750,22750,22750,0
20240111,160200,31085995000,22750,22750,22750,22750,0
20240111,160100,31085995000,22750,22750,22750,22750,0
20240111,160000,31085995000,22750,22750,22750,22750,0
20240111,155900,31085995000,22750,22750,22750,22750,0
20240111,155800,31085995000,22750,22750,22750,22750,0
20240111,155700,31085995000,22750,22750,22750,22750,278445
20240111,155600,31085995000,22750,22750,22750,22750,0
20240111,155500,31085995000,22750,22750,22750,22750,0
20240111,155400,31085995000,22750,22750,22750,22750,0
20240111,155300,31085995000,22750,22750,22750,22750,0
20240111,155200,31085995000,22750,22750,22750,22750,0
20240111,155100,31085995000,22750,22750,22750,22750,0
20240111,155000,31085995000,22750,22750,22750,22750,0
20240111,154900,31085995000,22750,22750,22750,22750,0
20240111,154800,31085995000,22750,22750,22750,22750,0
20240111,154700,31085995000,22750,22750,22750,22750,0
20240111,154600,31085995000,22750,22750,22750,22750,0
20240111,154500,31085995000,22750,22750,22750,22750,0
20240111,154400,31085995000,22750,22750,22750,22750,0
20240111,154300,31085995000,22750,22750,22750,22750,0
20240111,154200,31085995000,22750,22750,22750,22750,0
20240111,154100,31085995000,22750,22750,22750,22750,0
20240111,154000,31085995000,22750,22750,22750,22750,0
20240111,153900,31085995000,22750,22750,22750,22750,0
20240111,153800,31085995000,22750,22750,22750,22750,0
20240111,153700,31085995000,22750,22750,22750,22750,0
20240111,153600,31085995000,22750,22750,22750,22750,0
20240111,153500,31085995000,22750,22750,22750,22750,0
20240111,153400,31085995000,22750,22750,22750,22750,0
20240111,153300,31085995000,22750,22750,22750,22750,0
20240111,153200,31085995000,22750,22750,22750,22750,0
20240111,153100,31085995000,22750,22750,22750,22750,0
20240111,153000,31085995000,22750,22750,22750,22750,278445
20240111,152900,24751371250,22850,22850,22850,22850,0
20240111,152800,24751371250,22850,22850,22850,22850,0
20240111,152700,24751371250,22850,22850,22850,22850,0
20240111,152600,24751371250,22850,22850,22850,22850,0
20240111,152500,24751371250,22850,22850,22850,22850,0
20240111,152400,24751371250,22850,22850,22850,22850,0
20240111,152300,24751371250,22850,22850,22850,22850,0
20240111,152200,24751371250,22850,22850,22850,22850,0
20240111,152100,24751371250,22850,22850,22850,22850,0
20240111,152000,24751371250,22850,22850,22850,22850,0
20240111,151900,24751371250,22850,22850,22850,22800,3064
20240111,151800,24681417600,22850,22800,22850,22800,5660
20240111,151700,24552292350,22800,22800,22850,22800,2416
20240111,151600,24497181800,22800,22850,22850,22800,3608
20240111,151500,24414883050,22800,22800,22850,22800,2254
20240111,151400,24363459550,22800,22800,22850,22800,3034
20240111,151300,24294233150,22800,22800,22850,22800,3425
20240111,151200,24216116400,22800,22750,22850,22750,8621
20240111,151100,24019539400,22800,22800,22850,22800,4544
20240111,151000,23915908600,22800,22850,22850,22800,2861
20240111,150900,23850620350,22800,22800,22850,22800,2309
20240111,150800,23797936750,22850,22850,22850,22800,2309
20240111,150700,23745246250,22850,22750,22850,22750,1765
20240111,150600,23704990600,22800,22750,22850,22750,2313
20240111,150500,23652256800,22800,22750,22800,22750,2070
20240111,150400,23605091850,22800,22750,22800,22750,2193
20240111,150300,23555123300,22750,22800,22800,22750,1851
20240111,150200,23512992400,22800,22800,22850,22750,2119
20240111,150100,23464692650,22800,22800,22800,22700,7649
20240111,150000,23290398550,22750,22800,22800,22750,7248
20240111,145900,23125447200,22750,22800,22800,22750,6790
20240111,145800,22970904350,22800,22850,22850,22800,12000
20240111,145700,22697274200,22850,22800,22850,22800,1727
20240111,145600,22657859700,22800,22850,22850,22800,1917
20240111,145500,22614103950,22850,22800,22850,22800,3088
20240111,145400,22543662350,22850,22800,22850,22800,1818
20240111,145300,22502161200,22850,22850,22850,22800,2006
20240111,145200,22456380150,22850,22850,22850,22800,2607
20240111,145100,22396865000,22850,22850,22900,22800,5050
20240111,145000,22281440000,22900,22850,22900,22850,2209
20240111,144900,22230930050,22900,22850,22900,22850,1959
20240111,144800,22186112550,22900,22900,22900,22850,1786
20240111,144700,22145257750,22900,22900,22900,22850,1447
20240111,144600,22112172600,22850,22850,22900,22850,4705
20240111,144500,22004495800,22850,22850,22900,22800,7756
20240111,144400,21827294900,22800,22800,22850,22800,1245
20240111,144300,21798894100,22800,22850,22850,22800,2997
20240111,144200,21730517200,22850,22800,22850,22750,2138
20240111,144100,21681756900,22800,22850,22850,22750,4894
20240111,144000,21570072750,22850,22800,22850,22750,2268
20240111,143900,21518336150,22800,22850,22850,22750,2332
20240111,143800,21465171250,22850,22850,22850,22750,6925
20240111,143700,21307248850,22800,22800,22850,22800,1788
20240111,143600,21266448700,22850,22800,22850,22800,3082
20240111,143500,21196134150,22800,22850,22850,22800,2794
20240111,143400,21132398450,22850,22850,22850,22800,2434
20240111,143300,21076863200,22850,22800,22850,22800,3359
20240111,143200,21000185700,22800,22800,22850,22800,2359
20240111,143100,20946329750,22800,22850,22850,22800,5537
20240111,143000,20819853450,22850,22850,22850,22800,2757
20240111,142900,20756897250,22800,22850,22850,22800,1801
20240111,142800,20715789300,22800,22800,22850,22800,1827
20240111,142700,20674100000,22850,22850,22850,22800,1413
20240111,142600,20641846550,22850,22750,22850,22750,4961
20240111,142500,20528725300,22750,22800,22800,22750,2164
20240111,142400,20479412400,22800,22750,22800,22750,2654
20240111,142300,20418987400,22800,22750,22800,22750,2647
20240111,142200,20358720200,22750,22700,22800,22650,7300
20240111,142100,20192774800,22650,22700,22700,22650,1553
20240111,142000,20157573650,22650,22650,22700,22650,2783
20240111,141900,20094507550,22700,22650,22700,22650,1608
20240111,141800,20058046700,22650,22650,22700,22650,1824
20240111,141700,20016717600,22650,22650,22700,22600,3094
20240111,141600,19946662200,22650,22600,22650,22600,3007
20240111,141500,19878636050,22650,22600,22650,22600,2168
20240111,141400,19829626450,22600,22650,22650,22550,5096
20240111,141300,19714442250,22650,22600,22650,22550,10113
20240111,141200,19485823150,22600,22600,22650,22600,5196
20240111,141100,19368371850,22600,22650,22650,22600,1733
20240111,141000,19329167550,22650,22650,22650,22600,3264
20240111,140900,19255297850,22600,22550,22650,22550,4502
20240111,140800,19153569200,22550,22650,22650,22550,10075
20240111,140700,18925899750,22650,22650,22650,22600,5854
20240111,140600,18793566850,22600,22650,22650,22600,2935
20240111,140500,18727213900,22600,22650,22650,22600,14276
20240111,140400,18404506450,22600,22650,22650,22600,1527
20240111,140300,18369964150,22600,22650,22650,22600,1791
20240111,140200,18329475200,22650,22600,22650,22600,2825
20240111,140100,18265594450,22600,22650,22650,22600,2926
20240111,140000,18199427800,22650,22600,22650,22600,5812
20240111,135900,18068004350,22650,22650,22650,22600,6053
20240111,135800,17931116800,22650,22600,22650,22600,1754
20240111,135700,17891418400,22650,22650,22650,22600,2447
20240111,135600,17836064500,22650,22650,22650,22600,5623
20240111,135500,17708930550,22650,22650,22650,22600,3177
20240111,135400,17637021900,22650,22650,22650,22600,3721
20240111,135300,17552801900,22650,22650,22650,22600,4876
20240111,135200,17442509250,22600,22600,22650,22600,2519
20240111,135100,17385510900,22600,22600,22650,22600,2055
20240111,135000,17339007850,22600,22650,22650,22600,3155
20240111,134900,17267685100,22650,22650,22650,22600,4715
20240111,134800,17161097950,22600,22650,22650,22600,6592
20240111,134700,17012045600,22650,22600,22650,22600,4609
20240111,134600,16907852700,22600,22650,22650,22600,2048
20240111,134500,16861540550,22600,22650,22700,22600,8793
20240111,134400,16662336550,22650,22650,22700,22650,5015
20240111,134300,16548684200,22700,22650,22700,22650,9597
20240111,134200,16331217600,22700,22750,22750,22650,7341
20240111,134100,16164578750,22750,22750,22750,22700,1976
20240111,134000,16119703450,22750,22750,22750,22700,4275
20240111,133900,16022514450,22750,22700,22750,22700,4915
20240111,133800,15910919300,22700,22750,22750,22650,5250
20240111,133700,15791738250,22700,22700,22750,22700,2152
20240111,133600,15742882100,22700,22700,22750,22700,1825
20240111,133500,15701434300,22700,22700,22750,22650,2802
20240111,133400,15637861950,22650,22750,22750,22650,24764
20240111,133300,15075448300,22750,22800,22800,22700,7646
20240111,133200,14901498600,22800,22800,22800,22750,2985
20240111,133100,14833551150,22750,22800,22800,22750,3668
20240111,133000,14749994600,22800,22800,22800,22750,10067
20240111,132900,14520603450,22800,22850,22850,22800,1667
20240111,132800,14482566850,22800,22850,22850,22800,1626
20240111,132700,14445473400,22850,22800,22850,22800,1397
20240111,132600,14413594900,22800,22800,22850,22800,1888
20240111,132500,14370479600,22800,22850,22850,22800,515
20240111,132400,14358735850,22800,22850,22850,22800,1996
20240111,132300,14313217250,22750,22850,22850,22750,5895
20240111,132200,14179012200,22800,22850,22850,22800,1408
20240111,132100,14146871650,22850,22800,22850,22800,1141
20240111,132000,14120849800,22800,22850,22850,22750,3126
20240111,131900,14049567500,22800,22800,22800,22750,7975
20240111,131800,13867762050,22750,22750,22800,22700,6547
20240111,131700,13718827000,22750,22750,22750,22700,9533
20240111,131600,13502001900,22750,22850,22850,22750,13251
20240111,131500,13199939450,22800,22900,22900,22800,17648
20240111,131400,12796816050,22850,22900,22900,22850,5561
20240111,131300,12669708100,22900,22900,22950,22850,17081
20240111,131200,12278435500,22900,23000,23000,22900,26882
20240111,131100,11662091300,23000,23050,23100,22950,49835
20240111,131000,10515836700,23050,23100,23100,23050,858
20240111,130900,10496059350,23050,23050,23100,23000,3609
20240111,130800,10412877800,23050,23050,23050,23000,3547
20240111,130700,10331122200,23000,23050,23050,23000,724
20240111,130600,10314449150,23050,23000,23050,23000,712
20240111,130500,10298053550,23050,23050,23050,23000,2405
20240111,130400,10242734700,23050,23000,23050,23000,687
20240111,130300,10226922700,23000,23050,23050,23000,251
20240111,130200,10221145200,23050,23050,23050,23000,411
20240111,130100,10211682850,23000,23050,23050,23000,628
20240111,130000,10197235600,23050,23050,23050,23000,824
20240111,125900,10178267000,23000,23000,23050,23000,233
20240111,125800,10172900200,23050,23050,23050,23000,490
20240111,125700,10161624900,23050,23050,23050,23000,970
20240111,125600,10139270250,23050,23100,23100,23000,816
20240111,125500,10120462350,23050,23000,23050,23000,267
20240111,125400,10114308050,23050,23050,23050,23000,1192
20240111,125300,10086833500,23050,23000,23050,23000,429
20240111,125200,10076946150,23050,23000,23050,23000,1040
20240111,125100,10053001150,23000,23050,23100,23000,626
20240111,125000,10038572650,23000,23050,23100,23000,603
20240111,124900,10024674500,23050,23000,23050,23000,1581
20240111,124800,9988252550,23000,23050,23050,23000,508
20240111,124700,9976544650,23050,23050,23050,23000,3178
20240111,124600,9903321250,23050,23050,23050,23000,1770
20240111,124500,9862540550,23050,23100,23100,23000,14051
20240111,124400,9538699200,23050,23050,23100,23050,1030
20240111,124300,9514941450,23050,23050,23100,23050,836
20240111,124200,9495657200,23100,23100,23100,23050,601
20240111,124100,9481789600,23100,23050,23100,23050,926
20240111,124000,9460423900,23050,23050,23100,23050,253
20240111,123900,9454592000,23100,23100,23100,23050,671
20240111,123800,9439105400,23050,23100,23100,23050,578
20240111,123700,9425775300,23050,23050,23100,23050,3361
20240111,123600,9348303850,23100,23100,23100,23050,1119
20240111,123500,9322473000,23100,23100,23100,23050,1216
20240111,123400,9294402150,23100,23100,23100,23050,1307
20240111,123300,9264267000,23050,23050,23100,23050,2107
20240111,123200,9215695150,23050,23050,23050,23050,96
20240111,123100,9213482350,23100,23100,23100,23050,1630
20240111,123000,9175866300,23100,23050,23100,23050,145
20240111,122900,9172519300,23100,23050,23100,23050,962
20240111,122800,9150332350,23050,23100,23100,23050,818
20240111,122700,9131473900,23050,23050,23100,23050,533
20240111,122600,9119183550,23050,23050,23100,23050,387
20240111,122500,9110262700,23100,23050,23100,23050,1073
20240111,122400,9085511100,23050,23050,23100,23050,418
20240111,122300,9075863250,23050,23050,23100,23050,978
20240111,122200,9053292600,23050,23100,23100,23050,677
20240111,122100,9037683400,23100,23100,23150,23050,1350
20240111,122000,9006515900,23100,23050,23100,23050,3226
20240111,121900,8932016050,23100,23050,23100,23050,2701
20240111,121800,8869736050,23050,23050,23100,23050,1011
20240111,121700,8846428100,23050,23100,23100,23050,100
20240111,121600,8844121050,23100,23050,23100,23050,1752
20240111,121500,8803735800,23050,23100,23100,23050,1108
20240111,121400,8778193000,23050,23050,23100,23050,1267
20240111,121300,8748988350,23050,23100,23100,23050,2103
20240111,121200,8700507400,23100,23100,23100,23050,3395
20240111,121100,8622251500,23100,23100,23100,23050,529
20240111,121000,8610052350,23050,23050,23100,23050,342
20240111,120900,8602168750,23050,23100,23100,23050,1314
20240111,120800,8571873450,23050,23050,23100,23050,2227
20240111,120700,8520536850,23100,23050,23100,23050,458
20240111,120600,8509959700,23050,23050,23100,23050,1092
20240111,120500,8484769250,23050,23050,23100,23050,177
20240111,120400,8480686100,23100,23050,23100,23050,1751
20240111,120300,8440324000,23050,23050,23100,23050,437
20240111,120200,8430236900,23100,23100,23100,23050,1038
20240111,120100,8406285850,23050,23050,23100,23050,876
20240111,120000,8386091150,23100,23050,23100,23050,1082
20240111,115900,8361101850,23050,23100,23100,23050,851
20240111,115800,8341467100,23050,23100,23100,23050,767
20240111,115700,8323779150,23100,23050,23100,23050,1064
20240111,115600,8299237800,23050,23100,23100,23050,1061
20240111,115500,8274729500,23100,23100,23150,23050,14177
20240111,115400,7947249800,23150,23100,23150,23100,1372
20240111,115300,7915494700,23100,23150,23150,23100,1185
20240111,115200,7888090150,23100,23100,23150,23100,2271
20240111,115100,7835539900,23100,23100,23150,23100,805
20240111,115000,7816942950,23100,23100,23150,23100,3048
20240111,114900,7746448550,23100,23150,23150,23100,1027
20240111,114800,7722723800,23100,23100,23150,23100,439
20240111,114700,7712565900,23150,23150,23150,23100,649
20240111,114600,7697565600,23150,23100,23150,23100,1031
20240111,114500,7673732550,23100,23100,23150,23100,611
20240111,114400,7659615350,23150,23100,23150,23100,321
20240111,114300,7652192800,23150,23150,23150,23100,891
20240111,114200,7631603650,23100,23150,23150,23100,373
20240111,114100,7622974600,23150,23100,23150,23100,726
20240111,114000,7606199650,23100,23150,23150,23100,448
20240111,113900,7595837050,23100,23100,23150,23100,1553
20240111,113800,7559950750,23100,23100,23150,23100,348
20240111,113700,7551903200,23150,23100,23150,23100,1708
20240111,113600,7512387300,23150,23150,23150,23100,915
20240111,113500,7491228050,23100,23150,23150,23100,877
20240111,113400,7470956650,23100,23100,23150,23100,588
20240111,113300,7457370750,23150,23150,23150,23100,779
20240111,113200,7439344750,23100,23100,23150,23100,1396
20240111,113100,7407081250,23150,23100,23150,23100,510
20240111,113000,7395283750,23150,23100,23150,23100,1359
20240111,112900,7363889100,23100,23100,23150,23100,484
20240111,112800,7352698050,23100,23150,23150,23100,1371
20240111,112700,7320993950,23100,23100,23150,23100,763
20240111,112600,7303362500,23150,23100,23150,23100,624
20240111,112500,7288947100,23100,23100,23100,23100,1152
20240111,112400,7262335900,23150,23100,23150,23100,615
20240111,112300,7248127800,23150,23100,23150,23100,489
20240111,112200,7236829200,23100,23100,23150,23100,800
20240111,112100,7218327600,23150,23150,23150,23100,2966
20240111,112000,7149797050,23150,23100,23150,23100,805
20240111,111900,7131191150,23100,23100,23150,23100,448
20240111,111800,7120830700,23100,23100,23150,23100,1304
20240111,111700,7090677600,23150,23150,23150,23100,1987
20240111,111600,7044680350,23150,23150,23200,23150,1692
20240111,111500,7005510250,23150,23150,23200,23150,281
20240111,111400,6999002850,23150,23150,23150,23100,980
20240111,111300,6976328700,23150,23150,23150,23100,558
20240111,111200,6963414500,23150,23150,23150,23150,625
20240111,111100,6948945750,23150,23100,23150,23100,739
20240111,111000,6931861800,23150,23150,23200,23100,817
20240111,110900,6912971450,23100,23150,23200,23100,2431
20240111,110800,6856755750,23150,23150,23150,23150,1540
20240111,110700,6821104750,23100,23150,23150,23100,2109
20240111,110600,6772309700,23150,23100,23150,23100,1543
20240111,110500,6736617000,23150,23100,23150,23100,484
20240111,110400,6725435900,23150,23150,23150,23100,2134
20240111,110300,6676137250,23100,23150,23150,23100,1459
20240111,110200,6642416750,23100,23150,23150,23100,208
20240111,110100,6637610250,23150,23100,23150,23100,2262
20240111,110000,6585269850,23150,23200,23200,23100,4881
20240111,105900,6472300700,23200,23150,23200,23150,398
20240111,105800,6463084500,23150,23200,23200,23150,755
20240111,105700,6445602400,23200,23200,23200,23150,880
20240111,105600,6425218650,23150,23200,23200,23150,1746
20240111,105500,6384784400,23200,23200,23200,23150,837
20240111,105400,6365379000,23150,23200,23200,23150,1377
20240111,105300,6333472850,23150,23200,23200,23150,691
20240111,105200,6317476100,23200,23150,23200,23100,968
20240111,105100,6295042600,23150,23150,23150,23100,664
20240111,105000,6279675900,23150,23150,23200,23100,1112
20240111,104900,6253944350,23100,23150,23150,23100,701
20240111,104800,6237739950,23100,23150,23150,23100,801
20240111,104700,6219234350,23150,23200,23200,23100,1218
20240111,104600,6191038850,23150,23100,23150,23100,926
20240111,104500,6169623250,23100,23100,23150,23100,5837
20240111,104400,6034767100,23100,23100,23150,23100,3257
20240111,104300,5959389600,23150,23150,23150,23100,2350
20240111,104200,5904994800,23100,23150,23150,23100,2041
20240111,104100,5857788650,23150,23150,23150,23100,679
20240111,104000,5842090500,23100,23150,23150,23100,863
20240111,103900,5822152300,23150,23150,23150,23100,715
20240111,103800,5805631400,23150,23100,23150,23100,795
20240111,103700,5787254900,23100,23150,23150,23100,1275
20240111,103600,5757802350,23100,23150,23150,23100,1180
20240111,103500,5730516200,23150,23100,23150,23100,2962
20240111,103400,5662093050,23100,23150,23150,23100,2472
20240111,103300,5604985000,23150,23150,23150,23100,1459
20240111,103200,5571250700,23150,23100,23150,23100,838
20240111,103100,5551887500,23150,23100,23150,23100,771
20240111,103000,5534074450,23100,23150,23150,23100,3360
20240111,102900,5456314050,23150,23100,23150,23100,585
20240111,102800,5442788800,23100,23150,23150,23100,667
20240111,102700,5427375850,23150,23200,23200,23150,5067
20240111,102600,5310064600,23150,23200,23200,23150,612
20240111,102500,5295876450,23200,23150,23200,23150,989
20240111,102400,5272972600,23150,23250,23250,23150,1694
20240111,102300,5233672400,23200,23250,23250,23200,2571
20240111,102200,5173963800,23250,23200,23250,23200,283
20240111,102100,5167395550,23200,23200,23250,23200,1654
20240111,102000,5129018500,23200,23250,23250,23200,451
20240111,101900,5118544150,23250,23300,23300,23200,2935
20240111,101800,5050287500,23300,23250,23300,23250,559
20240111,101700,5037271000,23250,23250,23250,23200,585
20240111,101600,5023681600,23200,23250,23250,23200,1089
20240111,101500,4998364450,23200,23150,23200,23150,1496
20240111,101400,4963679050,23150,23200,23200,23150,1354
20240111,101300,4932317750,23200,23200,23200,23150,8450
20240111,101200,4736550900,23150,23200,23200,23150,1442
20240111,101100,4703132550,23150,23150,23200,23150,3959
20240111,101000,4611481500,23150,23200,23200,23150,736
20240111,100900,4594431650,23150,23200,23200,23150,934
20240111,100800,4572807700,23200,23150,23200,23100,3244
20240111,100700,4497709150,23150,23150,23150,23100,1768
20240111,100600,4456800200,23150,23150,23150,23100,1261
20240111,100500,4427653500,23150,23100,23150,23100,1107
20240111,100400,4402069750,23150,23100,23150,23100,1848
20240111,100300,4359379700,23150,23150,23150,23100,1122
20240111,100200,4333441600,23100,23100,23150,23100,5507
20240111,100100,4206216700,23150,23150,23150,23100,792
20240111,100000,4187920700,23150,23100,23150,23100,14643
20240111,095900,3849661850,23150,23100,23150,23100,2451
20240111,095800,3793008700,23100,23150,23200,23100,8570
20240111,095700,3594698900,23150,23250,23250,23150,14465
20240111,095600,3259083300,23250,23250,23250,23200,5821
20240111,095500,3124005400,23250,23300,23300,23200,13059
20240111,095400,2820387650,23300,23300,23300,23250,964
20240111,095300,2797962050,23250,23300,23300,23250,1022
20240111,095200,2774195800,23300,23250,23300,23250,939
20240111,095100,2752348200,23250,23300,23300,23250,689
20240111,095000,2736321000,23250,23300,23300,23250,1288
20240111,094900,2706321750,23300,23300,23300,23250,1035
20240111,094800,2682214900,23250,23300,23300,23250,1287
20240111,094700,2652272700,23250,23250,23300,23250,1388
20240111,094600,2619950250,23250,23250,23300,23250,1006
20240111,094500,2596531500,23250,23300,23300,23250,1407
20240111,094400,2563764700,23300,23300,23350,23300,2411
20240111,094300,2507581750,23300,23300,23350,23300,593
20240111,094200,2493762650,23300,23350,23350,23300,2319
20240111,094100,2439725400,23350,23350,23350,23300,571
20240111,094000,2426416800,23350,23350,23350,23300,711
20240111,093900,2409837250,23350,23350,23400,23350,1158
20240111,093800,2382797850,23400,23350,23400,23300,1013
20240111,093700,2359143900,23300,23400,23400,23300,2597
20240111,093600,2298488450,23400,23400,23400,23350,480
20240111,093500,2287269650,23400,23400,23400,23350,1048
20240111,093400,2262758400,23400,23350,23450,23350,1659
20240111,093300,2223955350,23400,23350,23400,23300,1038
20240111,093200,2199734950,23350,23350,23350,23300,3351
20240111,093100,2121639950,23350,23400,23400,23300,2232
20240111,093000,2069584800,23350,23300,23400,23300,3200
20240111,092900,1994897650,23350,23350,23350,23300,553
20240111,092800,1982004800,23350,23300,23350,23300,736
20240111,092700,1964854500,23300,23400,23400,23250,10296
20240111,092600,1724705150,23400,23350,23450,23350,4912
20240111,092500,1609764400,23400,23400,23400,23350,3955
20240111,092400,1517220350,23400,23450,23450,23400,335
20240111,092300,1509366350,23450,23400,23450,23400,71
20240111,092200,1507704300,23400,23400,23450,23400,770
20240111,092100,1489686200,23400,23400,23400,23350,1682
20240111,092000,1450337450,23400,23500,23500,23350,13281
20240111,091900,1139336700,23450,23450,23500,23400,2317
20240111,091800,1085020050,23450,23450,23450,23400,1639
20240111,091700,1046622050,23450,23450,23500,23400,1025
20240111,091600,1022588250,23450,23450,23500,23400,3661
20240111,091500,936716600,23450,23450,23500,23400,2326
20240111,091400,882175300,23500,23500,23500,23450,3360
20240111,091300,803237800,23500,23550,23550,23500,588
20240111,091200,789394350,23550,23500,23550,23500,1477
20240111,091100,754613750,23550,23500,23550,23500,527
20240111,091000,742205450,23500,23550,23600,23400,4933
20240111,090900,626223600,23550,23600,23600,23500,6976
20240111,090800,462185200,23600,23700,23700,23600,2359
20240111,090700,406511700,23600,23600,23700,23600,1209
20240111,090600,377889900,23600,23700,23700,23550,1921
20240111,090500,332582900,23700,23600,23700,23600,1139
20240111,090400,305656750,23600,23650,23700,23600,1549
20240111,090300,269085200,23550,23650,23750,23550,4961
20240111,090200,151825550,23650,23600,23700,23600,2349
20240111,090100,96321550,23600,23600,23650,23600,1536
20240111,090000,60061900,23600,23600,23600,23600,2544