stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,192600,14520051150,23000,23000,23000,23000,23059
20240112,192500,14520051150,23000,23000,23000,23000,0
20240112,192400,14520051150,23000,23000,23000,23000,0
20240112,192300,14520051150,23000,23000,23000,23000,0
20240112,192200,14520051150,23000,23000,23000,23000,0
20240112,192100,14520051150,23000,23000,23000,23000,0
20240112,192000,14520051150,23000,23000,23000,23000,0
20240112,191900,14520051150,23000,23000,23000,23000,0
20240112,191800,14520051150,23000,23000,23000,23000,0
20240112,191700,14520051150,23000,23000,23000,23000,0
20240112,191600,14520051150,23000,23000,23000,23000,0
20240112,191500,14520051150,23000,23000,23000,23000,0
20240112,191400,14520051150,23000,23000,23000,23000,0
20240112,191300,14520051150,23000,23000,23000,23000,0
20240112,191200,14520051150,23000,23000,23000,23000,0
20240112,191100,14520051150,23000,23000,23000,23000,0
20240112,191000,14520051150,23000,23000,23000,23000,0
20240112,190900,14520051150,23000,23000,23000,23000,0
20240112,190800,14520051150,23000,23000,23000,23000,0
20240112,190700,14520051150,23000,23000,23000,23000,0
20240112,190600,14520051150,23000,23000,23000,23000,0
20240112,190500,14520051150,23000,23000,23000,23000,0
20240112,190400,14520051150,23000,23000,23000,23000,0
20240112,190300,14520051150,23000,23000,23000,23000,0
20240112,190200,14520051150,23000,23000,23000,23000,0
20240112,190100,14520051150,23000,23000,23000,23000,0
20240112,190000,14520051150,23000,23000,23000,23000,0
20240112,185900,14520051150,23000,23000,23000,23000,0
20240112,185800,14520051150,23000,23000,23000,23000,0
20240112,185700,14520051150,23000,23000,23000,23000,0
20240112,185600,14520051150,23000,23000,23000,23000,23059
20240112,185500,14520051150,23000,23000,23000,23000,0
20240112,185400,14520051150,23000,23000,23000,23000,0
20240112,185300,14520051150,23000,23000,23000,23000,0
20240112,185200,14520051150,23000,23000,23000,23000,0
20240112,185100,14520051150,23000,23000,23000,23000,0
20240112,185000,14520051150,23000,23000,23000,23000,0
20240112,184900,14520051150,23000,23000,23000,23000,0
20240112,184800,14520051150,23000,23000,23000,23000,0
20240112,184700,14520051150,23000,23000,23000,23000,0
20240112,184600,14520051150,23000,23000,23000,23000,0
20240112,184500,14520051150,23000,23000,23000,23000,0
20240112,184400,14520051150,23000,23000,23000,23000,0
20240112,184300,14520051150,23000,23000,23000,23000,0
20240112,184200,14520051150,23000,23000,23000,23000,0
20240112,184100,14520051150,23000,23000,23000,23000,0
20240112,184000,14520051150,23000,23000,23000,23000,0
20240112,183900,14520051150,23000,23000,23000,23000,0
20240112,183800,14520051150,23000,23000,23000,23000,0
20240112,183700,14520051150,23000,23000,23000,23000,0
20240112,183600,14520051150,23000,23000,23000,23000,0
20240112,183500,14520051150,23000,23000,23000,23000,0
20240112,183400,14520051150,23000,23000,23000,23000,0
20240112,183300,14520051150,23000,23000,23000,23000,0
20240112,183200,14520051150,23000,23000,23000,23000,0
20240112,183100,14520051150,23000,23000,23000,23000,0
20240112,183000,14520051150,23000,23000,23000,23000,0
20240112,182900,14520051150,23000,23000,23000,23000,0
20240112,182800,14520051150,23000,23000,23000,23000,0
20240112,182700,14520051150,23000,23000,23000,23000,0
20240112,182600,14520051150,23000,23000,23000,23000,23059
20240112,182500,14520051150,23000,23000,23000,23000,0
20240112,182400,14520051150,23000,23000,23000,23000,0
20240112,182300,14520051150,23000,23000,23000,23000,0
20240112,182200,14520051150,23000,23000,23000,23000,0
20240112,182100,14520051150,23000,23000,23000,23000,0
20240112,182000,14520051150,23000,23000,23000,23000,0
20240112,181900,14520051150,23000,23000,23000,23000,0
20240112,181800,14520051150,23000,23000,23000,23000,0
20240112,181700,14520051150,23000,23000,23000,23000,0
20240112,181600,14520051150,23000,23000,23000,23000,0
20240112,181500,14520051150,23000,23000,23000,23000,0
20240112,181400,14520051150,23000,23000,23000,23000,0
20240112,181300,14520051150,23000,23000,23000,23000,0
20240112,181200,14520051150,23000,23000,23000,23000,0
20240112,181100,14520051150,23000,23000,23000,23000,0
20240112,181000,14520051150,23000,23000,23000,23000,0
20240112,180900,14520051150,23000,23000,23000,23000,0
20240112,180800,14520051150,23000,23000,23000,23000,0
20240112,180700,14520051150,23000,23000,23000,23000,0
20240112,180600,14520051150,23000,23000,23000,23000,0
20240112,180500,14520051150,23000,23000,23000,23000,0
20240112,180400,14520051150,23000,23000,23000,23000,0
20240112,180300,14520051150,23000,23000,23000,23000,0
20240112,180200,14520051150,23000,23000,23000,23000,0
20240112,180100,14520051150,23000,23000,23000,23000,0
20240112,180000,14520051150,23000,23000,23000,23000,0
20240112,175900,14520051150,23000,23000,23000,23000,0
20240112,175800,14520051150,23000,23000,23000,23000,0
20240112,175700,14520051150,23000,23000,23000,23000,0
20240112,175600,14520051150,23000,23000,23000,23000,23059
20240112,175500,14520051150,23000,23000,23000,23000,0
20240112,175400,14520051150,23000,23000,23000,23000,0
20240112,175300,14520051150,23000,23000,23000,23000,0
20240112,175200,14520051150,23000,23000,23000,23000,0
20240112,175100,14520051150,23000,23000,23000,23000,0
20240112,175000,14520051150,23000,23000,23000,23000,0
20240112,174900,14520051150,23000,23000,23000,23000,0
20240112,174800,14520051150,23000,23000,23000,23000,0
20240112,174700,14520051150,23000,23000,23000,23000,0
20240112,174600,14520051150,23000,23000,23000,23000,0
20240112,174500,14520051150,23000,23000,23000,23000,0
20240112,174400,14520051150,23000,23000,23000,23000,0
20240112,174300,14520051150,23000,23000,23000,23000,0
20240112,174200,14520051150,23000,23000,23000,23000,0
20240112,174100,14520051150,23000,23000,23000,23000,0
20240112,174000,14520051150,23000,23000,23000,23000,0
20240112,173900,14520051150,23000,23000,23000,23000,0
20240112,173800,14520051150,23000,23000,23000,23000,0
20240112,173700,14520051150,23000,23000,23000,23000,0
20240112,173600,14520051150,23000,23000,23000,23000,0
20240112,173500,14520051150,23000,23000,23000,23000,0
20240112,173400,14520051150,23000,23000,23000,23000,0
20240112,173300,14520051150,23000,23000,23000,23000,0
20240112,173200,14520051150,23000,23000,23000,23000,0
20240112,173100,14520051150,23000,23000,23000,23000,0
20240112,173000,14520051150,23000,23000,23000,23000,0
20240112,172900,14520051150,23000,23000,23000,23000,0
20240112,172800,14520051150,23000,23000,23000,23000,0
20240112,172700,14520051150,23000,23000,23000,23000,0
20240112,172600,14520051150,23000,23000,23000,23000,23059
20240112,172500,14520051150,23000,23000,23000,23000,0
20240112,172400,14520051150,23000,23000,23000,23000,0
20240112,172300,14520051150,23000,23000,23000,23000,0
20240112,172200,14520051150,23000,23000,23000,23000,0
20240112,172100,14520051150,23000,23000,23000,23000,0
20240112,172000,14520051150,23000,23000,23000,23000,0
20240112,171900,14520051150,23000,23000,23000,23000,0
20240112,171800,14520051150,23000,23000,23000,23000,0
20240112,171700,14520051150,23000,23000,23000,23000,0
20240112,171600,14520051150,23000,23000,23000,23000,0
20240112,171500,14520051150,23000,23000,23000,23000,0
20240112,171400,14520051150,23000,23000,23000,23000,0
20240112,171300,14520051150,23000,23000,23000,23000,0
20240112,171200,14520051150,23000,23000,23000,23000,0
20240112,171100,14520051150,23000,23000,23000,23000,0
20240112,171000,14520051150,23000,23000,23000,23000,0
20240112,170900,14520051150,23000,23000,23000,23000,0
20240112,170800,14520051150,23000,23000,23000,23000,0
20240112,170700,14520051150,23000,23000,23000,23000,0
20240112,170600,14520051150,23000,23000,23000,23000,0
20240112,170500,14520051150,23000,23000,23000,23000,0
20240112,170400,14520051150,23000,23000,23000,23000,0
20240112,170300,14520051150,23000,23000,23000,23000,0
20240112,170200,14520051150,23000,23000,23000,23000,0
20240112,170100,14520051150,23000,23000,23000,23000,0
20240112,170000,14520051150,23000,23000,23000,23000,0
20240112,165900,14520051150,23000,23000,23000,23000,0
20240112,165800,14520051150,23000,23000,23000,23000,0
20240112,165700,14520051150,23000,23000,23000,23000,0
20240112,165600,14520051150,23000,23000,23000,23000,23059
20240112,165500,14520051150,23000,23000,23000,23000,0
20240112,165400,14520051150,23000,23000,23000,23000,0
20240112,165300,14520051150,23000,23000,23000,23000,0
20240112,165200,14520051150,23000,23000,23000,23000,0
20240112,165100,14520051150,23000,23000,23000,23000,0
20240112,165000,14520051150,23000,23000,23000,23000,0
20240112,164900,14520051150,23000,23000,23000,23000,0
20240112,164800,14520051150,23000,23000,23000,23000,0
20240112,164700,14520051150,23000,23000,23000,23000,0
20240112,164600,14520051150,23000,23000,23000,23000,0
20240112,164500,14520051150,23000,23000,23000,23000,0
20240112,164400,14520051150,23000,23000,23000,23000,0
20240112,164300,14520051150,23000,23000,23000,23000,0
20240112,164200,14520051150,23000,23000,23000,23000,0
20240112,164100,14520051150,23000,23000,23000,23000,0
20240112,164000,14520051150,23000,23000,23000,23000,0
20240112,163900,14520051150,23000,23000,23000,23000,0
20240112,163800,14520051150,23000,23000,23000,23000,0
20240112,163700,14520051150,23000,23000,23000,23000,0
20240112,163600,14520051150,23000,23000,23000,23000,0
20240112,163500,14520051150,23000,23000,23000,23000,0
20240112,163400,14520051150,23000,23000,23000,23000,0
20240112,163300,14520051150,23000,23000,23000,23000,0
20240112,163200,14520051150,23000,23000,23000,23000,0
20240112,163100,14520051150,23000,23000,23000,23000,0
20240112,163000,14520051150,23000,23000,23000,23000,0
20240112,162900,14520051150,23000,23000,23000,23000,0
20240112,162800,14520051150,23000,23000,23000,23000,0
20240112,162700,14520051150,23000,23000,23000,23000,0
20240112,162600,14520051150,23000,23000,23000,23000,23059
20240112,162500,14520051150,23000,23000,23000,23000,0
20240112,162400,14520051150,23000,23000,23000,23000,0
20240112,162300,14520051150,23000,23000,23000,23000,0
20240112,162200,14520051150,23000,23000,23000,23000,0
20240112,162100,14520051150,23000,23000,23000,23000,0
20240112,162000,14520051150,23000,23000,23000,23000,0
20240112,161900,14520051150,23000,23000,23000,23000,0
20240112,161800,14520051150,23000,23000,23000,23000,0
20240112,161700,14520051150,23000,23000,23000,23000,0
20240112,161600,14520051150,23000,23000,23000,23000,0
20240112,161500,14520051150,23000,23000,23000,23000,0
20240112,161400,14520051150,23000,23000,23000,23000,0
20240112,161300,14520051150,23000,23000,23000,23000,0
20240112,161200,14520051150,23000,23000,23000,23000,0
20240112,161100,14520051150,23000,23000,23000,23000,0
20240112,161000,14520051150,23000,23000,23000,23000,0
20240112,160900,14520051150,23000,23000,23000,23000,0
20240112,160800,14520051150,23000,23000,23000,23000,0
20240112,160700,14520051150,23000,23000,23000,23000,0
20240112,160600,14520051150,23000,23000,23000,23000,0
20240112,160500,14520051150,23000,23000,23000,23000,0
20240112,160400,14520051150,23000,23000,23000,23000,0
20240112,160300,14520051150,23000,23000,23000,23000,0
20240112,160200,14520051150,23000,23000,23000,23000,0
20240112,160100,14520051150,23000,23000,23000,23000,0
20240112,160000,14520051150,23000,23000,23000,23000,0
20240112,155900,14520051150,23000,23000,23000,23000,0
20240112,155800,14520051150,23000,23000,23000,23000,0
20240112,155700,14520051150,23000,23000,23000,23000,0
20240112,155600,14520051150,23000,23000,23000,23000,23059
20240112,155500,14520051150,23000,23000,23000,23000,0
20240112,155400,14520051150,23000,23000,23000,23000,0
20240112,155300,14520051150,23000,23000,23000,23000,0
20240112,155200,14520051150,23000,23000,23000,23000,0
20240112,155100,14520051150,23000,23000,23000,23000,0
20240112,155000,14520051150,23000,23000,23000,23000,0
20240112,154900,14520051150,23000,23000,23000,23000,0
20240112,154800,14520051150,23000,23000,23000,23000,0
20240112,154700,14520051150,23000,23000,23000,23000,0
20240112,154600,14520051150,23000,23000,23000,23000,0
20240112,154500,14520051150,23000,23000,23000,23000,0
20240112,154400,14520051150,23000,23000,23000,23000,0
20240112,154300,14520051150,23000,23000,23000,23000,0
20240112,154200,14520051150,23000,23000,23000,23000,0
20240112,154100,14520051150,23000,23000,23000,23000,0
20240112,154000,14520051150,23000,23000,23000,23000,0
20240112,153900,14520051150,23000,23000,23000,23000,0
20240112,153800,14520051150,23000,23000,23000,23000,0
20240112,153700,14520051150,23000,23000,23000,23000,0
20240112,153600,14520051150,23000,23000,23000,23000,0
20240112,153500,14520051150,23000,23000,23000,23000,0
20240112,153400,14520051150,23000,23000,23000,23000,0
20240112,153300,14520051150,23000,23000,23000,23000,0
20240112,153200,14520051150,23000,23000,23000,23000,0
20240112,153100,14520051150,23000,23000,23000,23000,0
20240112,153000,14520051150,23000,23000,23000,23000,23059
20240112,152900,13989694150,22950,22950,22950,22950,0
20240112,152800,13989694150,22950,22950,22950,22950,0
20240112,152700,13989694150,22950,22950,22950,22950,0
20240112,152600,13989694150,22950,22950,22950,22950,0
20240112,152500,13989694150,22950,22950,22950,22950,0
20240112,152400,13989694150,22950,22950,22950,22950,0
20240112,152300,13989694150,22950,22950,22950,22950,0
20240112,152200,13989694150,22950,22950,22950,22950,0
20240112,152100,13989694150,22950,22950,22950,22950,0
20240112,152000,13989694150,22950,22950,22950,22950,0
20240112,151900,13989694150,22950,22950,22950,22900,932
20240112,151800,13968324800,22900,22900,22900,22850,2611
20240112,151700,13908535250,22850,22850,22900,22850,1109
20240112,151600,13883165450,22850,22900,22900,22850,217
20240112,151500,13878202950,22900,22900,22900,22850,724
20240112,151400,13861635450,22850,22850,22900,22850,1359
20240112,151300,13830528900,22900,22850,22900,22850,1563
20240112,151200,13794736950,22900,22900,22900,22850,253
20240112,151100,13788944100,22900,22900,22900,22850,615
20240112,151000,13774869550,22900,22800,22900,22800,535
20240112,150900,13762631200,22900,22900,22900,22800,1290
20240112,150800,13733143650,22850,22850,22850,22800,2496
20240112,150700,13676116050,22850,22800,22850,22800,1984
20240112,150600,13630785450,22800,22800,22850,22800,762
20240112,150500,13613381400,22850,22800,22850,22800,1020
20240112,150400,13590102350,22800,22800,22850,22800,286
20240112,150300,13583573150,22800,22850,22850,22800,778
20240112,150200,13565804750,22800,22850,22850,22800,186
20240112,150100,13561560000,22850,22800,22850,22800,1803
20240112,150000,13520393250,22800,22800,22850,22800,4718
20240112,145900,13412588450,22800,22800,22850,22800,422
20240112,145800,13402956350,22800,22800,22850,22800,1057
20240112,145700,13378817500,22800,22750,22800,22750,10899
20240112,145600,13130324000,22750,22750,22800,22750,739
20240112,145500,13113491150,22750,22750,22800,22750,592
20240112,145400,13100012600,22750,22800,22800,22750,826
20240112,145300,13081192200,22750,22750,22800,22750,543
20240112,145200,13068827900,22750,22800,22800,22750,1455
20240112,145100,13035707600,22750,22750,22800,22750,1512
20240112,145000,13001244250,22750,22800,22800,22750,1167
20240112,144900,12974643500,22750,22800,22800,22750,1612
20240112,144800,12937916950,22750,22800,22800,22750,811
20240112,144700,12919440400,22800,22750,22800,22750,1354
20240112,144600,12888581550,22750,22800,22800,22750,1078
20240112,144500,12864010050,22800,22800,22800,22750,3001
20240112,144400,12795587700,22800,22800,22850,22800,2116
20240112,144300,12747312900,22800,22850,22850,22800,1291
20240112,144200,12717834500,22800,22800,22850,22750,7428
20240112,144100,12548452050,22850,22800,22850,22800,380
20240112,144000,12539781100,22800,22800,22850,22800,1184
20240112,143900,12512748200,22800,22800,22850,22800,813
20240112,143800,12494208700,22850,22850,22850,22800,689
20240112,143700,12478496700,22850,22850,22850,22800,740
20240112,143600,12461594800,22800,22850,22850,22800,926
20240112,143500,12440471550,22850,22850,22850,22800,559
20240112,143400,12427705700,22800,22800,22850,22800,518
20240112,143300,12415880100,22800,22800,22850,22800,748
20240112,143200,12398804000,22800,22800,22850,22800,828
20240112,143100,12379903750,22850,22800,22850,22800,559
20240112,143000,12367141600,22850,22850,22850,22800,945
20240112,142900,12345577900,22800,22800,22850,22800,1043
20240112,142800,12321774150,22850,22850,22850,22800,541
20240112,142700,12309413350,22800,22800,22850,22800,129
20240112,142600,12306469400,22800,22800,22850,22800,646
20240112,142500,12291721850,22800,22800,22850,22800,456
20240112,142400,12281306000,22800,22850,22850,22800,323
20240112,142300,12273926150,22800,22800,22850,22800,422
20240112,142200,12264286150,22800,22800,22850,22800,355
20240112,142100,12256186200,22800,22800,22850,22800,655
20240112,142000,12241223150,22800,22800,22800,22800,125
20240112,141900,12238373150,22800,22800,22850,22800,351
20240112,141800,12230360400,22850,22800,22850,22800,568
20240112,141700,12217390050,22800,22850,22850,22800,1303
20240112,141600,12187679150,22850,22850,22850,22800,506
20240112,141500,12176137500,22800,22800,22850,22800,955
20240112,141400,12154340750,22850,22800,22850,22800,409
20240112,141300,12145006950,22800,22800,22850,22800,418
20240112,141200,12135464050,22800,22800,22800,22750,680
20240112,141100,12119960350,22800,22750,22800,22750,1143
20240112,141000,12093901600,22750,22750,22800,22750,419
20240112,140900,12084358900,22800,22800,22800,22750,471
20240112,140800,12073621650,22750,22800,22800,22750,905
20240112,140700,12052994650,22800,22850,22850,22750,1549
20240112,140600,12017658650,22800,22850,22850,22800,634
20240112,140500,12003199750,22800,22800,22850,22800,549
20240112,140400,11990675050,22800,22800,22850,22800,575
20240112,140300,11977539200,22800,22800,22800,22750,1498
20240112,140200,11943385150,22800,22800,22850,22800,429
20240112,140100,11933603800,22800,22850,22850,22800,408
20240112,140000,11924281550,22800,22800,22850,22800,1904
20240112,135900,11880857700,22850,22800,22850,22800,480
20240112,135800,11869912000,22800,22850,22850,22800,528
20240112,135700,11857852550,22850,22750,22850,22750,484
20240112,135600,11846815650,22750,22750,22800,22750,296
20240112,135500,11840078150,22750,22750,22800,22750,1889
20240112,135400,11797021250,22800,22750,22800,22750,425
20240112,135300,11787337600,22750,22800,22800,22750,662
20240112,135200,11772251950,22800,22750,22850,22750,512
20240112,135100,11760588650,22750,22800,22800,22750,1274
20240112,135000,11731550450,22750,22750,22800,22750,648
20240112,134900,11716790100,22750,22800,22800,22750,453
20240112,134800,11706475900,22750,22750,22800,22750,328
20240112,134700,11698999850,22750,22800,22800,22750,908
20240112,134600,11678301000,22750,22750,22800,22750,265
20240112,134500,11672262250,22750,22800,22850,22750,1041
20240112,134400,11648523300,22800,22750,22800,22750,815
20240112,134300,11629943450,22750,22800,22800,22750,529
20240112,134200,11617895050,22750,22800,22850,22750,1352
20240112,134100,11587080300,22850,22750,22850,22750,3451
20240112,134000,11508392650,22800,22800,22800,22750,724
20240112,133900,11491888900,22800,22800,22800,22750,743
20240112,133800,11474956100,22750,22800,22850,22750,1013
20240112,133700,11451862750,22750,22750,22800,22750,654
20240112,133600,11436974250,22800,22700,22800,22700,753
20240112,133500,11419830050,22750,22750,22800,22700,1744
20240112,133400,11380170600,22700,22750,22800,22700,645
20240112,133300,11365497600,22750,22750,22800,22700,8275
20240112,133200,11177226400,22800,22800,22800,22750,3984
20240112,133100,11086391750,22800,22800,22800,22800,163
20240112,133000,11082675350,22800,22800,22850,22800,958
20240112,132900,11060802650,22850,22850,22850,22800,250
20240112,132800,11055098150,22850,22850,22850,22800,1019
20240112,132700,11031852100,22850,22850,22850,22800,1178
20240112,132600,11004938600,22800,22800,22850,22800,1336
20240112,132500,10974443600,22800,22850,22850,22800,733
20240112,132400,10957702900,22800,22850,22850,22800,548
20240112,132300,10945193650,22800,22800,22850,22800,374
20240112,132200,10936656100,22850,22850,22850,22800,786
20240112,132100,10918705150,22800,22800,22850,22800,612
20240112,132000,10904728750,22800,22850,22850,22800,383
20240112,131900,10895986850,22850,22800,22850,22800,737
20240112,131800,10879150400,22800,22850,22850,22800,561
20240112,131700,10866339200,22850,22800,22850,22800,357
20240112,131600,10858190000,22800,22800,22850,22800,2001
20240112,131500,10812538350,22800,22800,22800,22800,107
20240112,131400,10810098750,22800,22900,22900,22800,177
20240112,131300,10806061050,22900,22850,22900,22800,5636
20240112,131200,10677263600,22900,22900,22900,22850,407
20240112,131100,10667946150,22850,22850,22900,22850,1198
20240112,131000,10640517600,22850,22850,22900,22850,1106
20240112,130900,10615235550,22850,22850,22900,22850,334
20240112,130800,10607593550,22850,22850,22900,22850,621
20240112,130700,10593374850,22850,22850,22900,22850,335
20240112,130600,10585708650,22850,22900,22900,22850,2246
20240112,130500,10534276000,22900,22900,22900,22850,767
20240112,130400,10516717100,22850,22900,22950,22850,8497
20240112,130300,10322135050,22900,22900,22950,22900,349
20240112,130200,10314132550,22950,22950,22950,22900,657
20240112,130100,10299067200,22950,22900,22950,22900,351
20240112,130000,10291017300,22950,22900,22950,22900,336
20240112,125900,10283306550,22950,22900,22950,22900,569
20240112,125800,10270257100,22950,22900,22950,22900,98
20240112,125700,10268008350,22950,22950,22950,22950,715
20240112,125600,10251599100,22900,22950,22950,22900,406
20240112,125500,10242283200,22950,22950,23000,22900,541
20240112,125400,10229874800,22950,22950,23000,22900,947
20240112,125300,10208131500,22950,22950,22950,22900,538
20240112,125200,10195791750,22950,22900,22950,22900,1628
20240112,125100,10158433150,22900,22950,22950,22900,1914
20240112,125000,10114512500,22900,22900,22950,22900,272
20240112,124900,10108276700,22950,22950,22950,22900,583
20240112,124800,10094897550,22950,22900,22950,22900,719
20240112,124700,10078403100,22950,22900,22950,22900,318
20240112,124600,10071112100,22950,22900,22950,22900,666
20240112,124500,10055832450,22950,22900,22950,22900,2433
20240112,124400,9999996950,22900,22950,22950,22900,621
20240112,124300,9985775700,22900,22950,22950,22900,750
20240112,124200,9968564100,22950,22900,22950,22900,439
20240112,124100,9958494350,22900,22900,22950,22900,26
20240112,124000,9957898200,22900,22950,22950,22900,918
20240112,123900,9936835450,22950,22950,22950,22900,1251
20240112,123800,9908154050,22900,22900,22950,22900,203
20240112,123700,9903502500,22900,22950,22950,22900,696
20240112,123600,9887534850,22900,22950,22950,22900,384
20240112,123500,9878730600,22900,22900,22950,22900,564
20240112,123400,9865802600,22900,22950,22950,22900,826
20240112,123300,9846853450,22950,22950,22950,22900,369
20240112,123200,9838388350,22950,22950,22950,22900,243
20240112,123100,9832818150,22950,22900,22950,22900,635
20240112,123000,9818248250,22900,22950,22950,22900,730
20240112,122900,9801499800,22900,22950,22950,22900,494
20240112,122800,9790166750,22950,22950,22950,22900,364
20240112,122700,9781820400,22900,23000,23000,22900,288
20240112,122600,9775214300,22900,22900,23000,22900,474
20240112,122500,9764322900,22900,22900,23000,22900,1175
20240112,122400,9737390700,22900,22950,22950,22900,698
20240112,122300,9721372050,22950,22950,22950,22900,770
20240112,122200,9703706350,22950,22950,22950,22950,1174
20240112,122100,9676763050,22950,22950,22950,22950,212
20240112,122000,9671897650,22950,22950,23000,22950,1705
20240112,121900,9632749550,22950,23000,23000,22950,391
20240112,121800,9623768600,22950,22950,23000,22950,297
20240112,121700,9616944750,23000,22950,23000,22950,667
20240112,121600,9601617350,22950,22950,23000,22950,70
20240112,121500,9600008050,23000,22900,23000,22900,2333
20240112,121400,9546356150,22900,22900,22900,22900,79
20240112,121300,9544547050,22900,22950,23000,22900,427
20240112,121200,9534754050,22950,22950,22950,22900,600
20240112,121100,9520984500,22950,23000,23000,22900,960
20240112,121000,9498945400,23000,22950,23000,22950,341
20240112,120900,9491107950,22950,22950,23000,22950,581
20240112,120800,9477772000,22900,22950,22950,22900,625
20240112,120700,9463428850,22950,22950,22950,22900,448
20240112,120600,9453152600,22950,22900,22950,22900,651
20240112,120500,9438216650,22950,22950,22950,22900,355
20240112,120400,9430082550,22950,22900,22950,22900,264
20240112,120300,9424026250,22900,22900,22950,22900,730
20240112,120200,9407279050,22900,22900,22900,22900,111
20240112,120100,9404737150,22950,22950,22950,22900,890
20240112,120000,9384322050,22900,22950,22950,22900,555
20240112,115900,9371597400,22950,22900,22950,22900,92
20240112,115800,9369487300,22900,22950,22950,22900,406
20240112,115700,9360189850,22900,22950,22950,22900,172
20240112,115600,9356242800,22950,22900,22950,22900,1422
20240112,115500,9323676950,22900,22900,22950,22900,616
20240112,115400,9309542100,22950,22950,22950,22900,2943
20240112,115300,9242132150,22950,22950,22950,22950,60
20240112,115200,9240755150,22900,22950,22950,22900,1947
20240112,115100,9196130900,22950,22950,22950,22900,187
20240112,115000,9191839600,22950,22950,22950,22900,374
20240112,114900,9183262250,23000,22950,23000,22950,616
20240112,114800,9169106650,23000,22950,23000,22950,1205
20240112,114700,9141451750,23000,23000,23000,23000,458
20240112,114600,9130917750,22950,23000,23000,22950,1443
20240112,114500,9097757100,23000,22950,23000,22950,778
20240112,114400,9079897200,22950,22950,23000,22950,991
20240112,114300,9057110350,22950,22950,23000,22950,273
20240112,114200,9050842250,22950,22900,23000,22900,230
20240112,114100,9045560050,22900,22950,23000,22900,1378
20240112,114000,9013911250,22950,22950,23000,22900,2801
20240112,113900,8949628300,22950,22950,22950,22900,916
20240112,113800,8928613000,22900,22900,22950,22900,604
20240112,113700,8914761100,22900,22900,22950,22900,495
20240112,113600,8903415650,22950,22900,22950,22900,252
20240112,113500,8897637100,22900,22900,22950,22900,486
20240112,113400,8886489000,22950,22950,22950,22900,913
20240112,113300,8865536000,22950,22900,22950,22900,722
20240112,113200,8848974050,22950,22900,22950,22900,29
20240112,113100,8848309900,22950,22900,22950,22900,461
20240112,113000,8837736650,22900,22950,22950,22900,793
20240112,112900,8819542600,22900,22950,22950,22900,272
20240112,112800,8813308650,22950,22950,22950,22900,1136
20240112,112700,8787238250,22950,22950,22950,22900,787
20240112,112600,8769182250,22950,22950,22950,22950,332
20240112,112500,8761562850,22900,22950,22950,22900,615
20240112,112400,8747454950,22950,22950,22950,22900,1346
20240112,112300,8716565000,22950,22950,22950,22900,240
20240112,112200,8711064000,22900,22900,22950,22900,744
20240112,112100,8694015300,22950,22900,22950,22900,855
20240112,112000,8674407300,22950,22900,22950,22900,371
20240112,111900,8665899050,22950,22900,22950,22900,800
20240112,111800,8647545950,22900,22950,22950,22900,4527
20240112,111700,8543674600,22950,23000,23000,22950,489
20240112,111600,8532436150,23000,23000,23000,22950,4623
20240112,111500,8426122050,23000,22950,23000,22950,848
20240112,111400,8406633000,23000,23000,23000,22950,426
20240112,111300,8396843400,22950,23000,23000,22950,1480
20240112,111200,8362807200,23000,23000,23000,22950,1421
20240112,111100,8330139300,22950,23000,23000,22950,526
20240112,111000,8318048500,23000,22950,23000,22950,842
20240112,110900,8298692200,22950,22950,23000,22950,922
20240112,110800,8277523700,23000,23000,23000,22900,1616
20240112,110700,8240439150,22950,22950,23000,22900,2153
20240112,110600,8191015100,22950,22900,22950,22900,2159
20240112,110500,8141473950,22900,22950,22950,22900,880
20240112,110400,8121298300,22950,22900,22950,22850,791
20240112,110300,8103181250,22900,22900,22900,22850,972
20240112,110200,8080923000,22850,22850,22900,22850,653
20240112,110100,8065975900,22850,22800,22850,22800,846
20240112,110000,8046646800,22800,22850,22850,22800,459
20240112,105900,8036164700,22850,22850,22900,22850,1545
20240112,105800,8000843050,22850,22850,22900,22850,304
20240112,105700,7993890850,22900,22800,22900,22800,2004
20240112,105600,7948100450,22800,22850,22850,22800,1493
20240112,105500,7913990750,22850,22850,22850,22800,1456
20240112,105400,7880723000,22800,22900,22900,22800,1790
20240112,105300,7839825500,22900,22900,22900,22850,2868
20240112,105200,7774244650,22900,22850,22900,22850,518
20240112,105100,7762382700,22900,22850,22900,22800,1636
20240112,105000,7725026950,22900,22800,22900,22800,1346
20240112,104900,7694257400,22800,22950,22950,22800,5361
20240112,104800,7571634500,22950,22950,22950,22900,1073
20240112,104700,7547012750,22950,22950,23000,22900,1577
20240112,104600,7510824950,22950,22900,22950,22900,575
20240112,104500,7497629150,22950,22950,22950,22900,3664
20240112,104400,7413579150,22950,22950,23000,22900,770
20240112,104300,7395907250,23000,22950,23000,22900,8798
20240112,104200,7194210050,22950,22900,22950,22850,7213
20240112,104100,7028976100,22850,22850,22850,22800,3940
20240112,104000,6938957600,22800,22850,22850,22800,793
20240112,103900,6920838150,22850,22800,22850,22800,908
20240112,103800,6900103600,22800,22800,22850,22800,275
20240112,103700,6893832700,22800,22850,22850,22800,760
20240112,103600,6876485350,22800,22850,22850,22800,1496
20240112,103500,6842315650,22850,22850,22850,22800,270
20240112,103400,6836156150,22800,22850,22850,22800,822
20240112,103300,6817386200,22800,22850,22850,22800,312
20240112,103200,6810270100,22800,22800,22800,22750,4129
20240112,103100,6716129300,22750,22800,22800,22750,881
20240112,103000,6696047500,22800,22800,22850,22750,900
20240112,102900,6675527350,22800,22850,22850,22800,779
20240112,102800,6657756500,22850,22850,22850,22800,996
20240112,102700,6635003450,22850,22850,22850,22800,61
20240112,102600,6633609900,22850,22850,22850,22750,6453
20240112,102500,6486531000,22800,22800,22850,22800,288
20240112,102400,6479963100,22800,22800,22850,22800,278
20240112,102300,6473624650,22800,22800,22850,22800,620
20240112,102200,6459469200,22800,22800,22800,22800,720
20240112,102100,6443053200,22800,22850,22850,22800,198
20240112,102000,6438536650,22850,22750,22850,22750,928
20240112,101900,6417374700,22750,22700,22750,22700,1519
20240112,101800,6382829650,22750,22800,22800,22700,3022
20240112,101700,6314082850,22800,22800,22800,22800,1483
20240112,101600,6280270450,22750,22850,22850,22750,2308
20240112,101500,6227634650,22850,22850,22850,22800,309
20240112,101400,6220579000,22800,22800,22850,22800,2664
20240112,101300,6159711950,22800,22800,22850,22750,1392
20240112,101200,6127967150,22800,22800,22800,22750,804
20240112,101100,6109641400,22800,22750,22850,22750,1867
20240112,101000,6067133950,22800,22800,22800,22750,1152
20240112,100900,6040882100,22800,22800,22800,22800,1385
20240112,100800,6009304100,22800,22750,22800,22750,1153
20240112,100700,5983040950,22750,22700,22800,22700,880
20240112,100600,5963025750,22750,22750,22750,22700,795
20240112,100500,5944947250,22750,22800,22800,22750,1867
20240112,100400,5902470000,22800,22850,22850,22800,1305
20240112,100300,5872715450,22850,22850,22850,22750,3105
20240112,100200,5801845750,22800,22850,22850,22800,74
20240112,100100,5800155950,22850,22750,22850,22700,4362
20240112,100000,5700783850,22750,22700,22750,22650,6399
20240112,095900,5555772600,22700,22750,22800,22700,6165
20240112,095800,5415765950,22800,22800,22800,22700,509
20240112,095700,5404169950,22750,22750,22800,22700,4447
20240112,095600,5303001300,22750,22750,22800,22750,3357
20240112,095500,5226616200,22800,22800,22800,22750,12107
20240112,095400,4951153000,22800,22800,22850,22750,1928
20240112,095300,4907197150,22750,22850,22850,22750,1409
20240112,095200,4875078800,22850,22850,22850,22800,7837
20240112,095100,4696280450,22850,22850,22900,22850,662
20240112,095000,4681153700,22850,22900,22900,22800,1850
20240112,094900,4638902600,22850,22900,22900,22850,4324
20240112,094800,4540080200,22850,22900,22900,22850,616
20240112,094700,4525979200,22950,22950,22950,22900,1339
20240112,094600,4495290000,23000,22900,23000,22900,7228
20240112,094500,4329696950,22900,22950,22950,22900,1746
20240112,094400,4289645750,22950,23000,23000,22950,865
20240112,094300,4269770600,23000,22950,23000,22950,2864
20240112,094200,4204018150,22950,22950,23000,22900,1937
20240112,094100,4159591450,23000,22950,23000,22900,2760
20240112,094000,4096250700,22950,23000,23000,22950,3285
20240112,093900,4020825350,23000,23000,23000,22950,663
20240112,093800,4005583900,23000,22950,23050,22950,2543
20240112,093700,3947101000,22950,22950,23000,22950,1843
20240112,093600,3904793200,22950,22900,22950,22900,1906
20240112,093500,3861093250,22900,22950,22950,22900,4365
20240112,093400,3760939400,22950,23000,23000,22900,3936
20240112,093300,3670619250,23000,23000,23050,22950,1958
20240112,093200,3625601400,23050,23000,23050,23000,2640
20240112,093100,3564821750,23000,23050,23050,23000,604
20240112,093000,3550913500,23050,23000,23050,22950,2922
20240112,092900,3483698250,23050,23000,23050,23000,1869
20240112,092800,3440704250,23050,23000,23050,23000,928
20240112,092700,3419328750,23000,22950,23050,22950,1048
20240112,092600,3395247800,22950,23050,23050,22900,1092
20240112,092500,3370161800,23050,23000,23100,22900,6053
20240112,092400,3231072000,23050,23000,23050,22950,3050
20240112,092300,3160883300,23050,22950,23050,22950,411
20240112,092200,3151424100,22950,23000,23000,22900,6597
20240112,092100,3000012850,22950,22950,23050,22950,1605
20240112,092000,2963119300,22950,23150,23150,22900,15967
20240112,091900,2595006000,23150,23100,23150,23100,5804
20240112,091800,2460721650,23100,23100,23100,23050,5550
20240112,091700,2332519650,23100,23050,23100,23000,10726
20240112,091600,2085060100,22950,22950,23000,22900,10266
20240112,091500,1849113350,22950,22850,22950,22850,5007
20240112,091400,1734427300,22900,22900,22900,22850,1365
20240112,091300,1703205850,22850,22900,22950,22850,2080
20240112,091200,1655580800,22850,22900,22950,22850,816
20240112,091100,1636897450,22950,22900,22950,22850,2254
20240112,091000,1585268500,22900,22800,22900,22800,12678
20240112,090900,1295487550,22800,22800,22850,22800,1460
20240112,090800,1262192850,22800,22800,22850,22750,4820
20240112,090700,1152350150,22800,22850,22850,22750,2371
20240112,090600,1098297600,22850,22800,22850,22750,2950
20240112,090500,1031025800,22800,22950,22950,22800,9738
20240112,090400,808544200,22900,22850,22950,22850,7645
20240112,090300,633546200,22900,22950,22950,22850,4704
20240112,090200,525809650,22900,22850,23000,22850,7702
20240112,090100,349222750,22900,22800,22950,22800,9282
20240112,090000,136931500,22800,22750,22800,22750,6017