stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240103,213200,2531317400,31600,31600,31600,31600,556
20240103,213100,2531317400,31600,31600,31600,31600,0
20240103,213000,2531317400,31600,31600,31600,31600,0
20240103,212900,2531317400,31600,31600,31600,31600,0
20240103,212800,2531317400,31600,31600,31600,31600,0
20240103,212700,2531317400,31600,31600,31600,31600,0
20240103,212600,2531317400,31600,31600,31600,31600,0
20240103,212500,2531317400,31600,31600,31600,31600,0
20240103,212400,2531317400,31600,31600,31600,31600,0
20240103,212300,2531317400,31600,31600,31600,31600,0
20240103,212200,2531317400,31600,31600,31600,31600,0
20240103,212100,2531317400,31600,31600,31600,31600,0
20240103,212000,2531317400,31600,31600,31600,31600,0
20240103,211900,2531317400,31600,31600,31600,31600,0
20240103,211800,2531317400,31600,31600,31600,31600,0
20240103,211700,2531317400,31600,31600,31600,31600,0
20240103,211600,2531317400,31600,31600,31600,31600,0
20240103,211500,2531317400,31600,31600,31600,31600,0
20240103,211400,2531317400,31600,31600,31600,31600,0
20240103,211300,2531317400,31600,31600,31600,31600,0
20240103,211200,2531317400,31600,31600,31600,31600,0
20240103,211100,2531317400,31600,31600,31600,31600,0
20240103,211000,2531317400,31600,31600,31600,31600,0
20240103,210900,2531317400,31600,31600,31600,31600,0
20240103,210800,2531317400,31600,31600,31600,31600,0
20240103,210700,2531317400,31600,31600,31600,31600,0
20240103,210600,2531317400,31600,31600,31600,31600,0
20240103,210500,2531317400,31600,31600,31600,31600,0
20240103,210400,2531317400,31600,31600,31600,31600,0
20240103,210300,2531317400,31600,31600,31600,31600,0
20240103,210200,2531317400,31600,31600,31600,31600,556
20240103,210100,2531317400,31600,31600,31600,31600,0
20240103,210000,2531317400,31600,31600,31600,31600,0
20240103,205900,2531317400,31600,31600,31600,31600,0
20240103,205800,2531317400,31600,31600,31600,31600,0
20240103,205700,2531317400,31600,31600,31600,31600,0
20240103,205600,2531317400,31600,31600,31600,31600,0
20240103,205500,2531317400,31600,31600,31600,31600,0
20240103,205400,2531317400,31600,31600,31600,31600,0
20240103,205300,2531317400,31600,31600,31600,31600,0
20240103,205200,2531317400,31600,31600,31600,31600,0
20240103,205100,2531317400,31600,31600,31600,31600,0
20240103,205000,2531317400,31600,31600,31600,31600,0
20240103,204900,2531317400,31600,31600,31600,31600,0
20240103,204800,2531317400,31600,31600,31600,31600,0
20240103,204700,2531317400,31600,31600,31600,31600,0
20240103,204600,2531317400,31600,31600,31600,31600,0
20240103,204500,2531317400,31600,31600,31600,31600,0
20240103,204400,2531317400,31600,31600,31600,31600,0
20240103,204300,2531317400,31600,31600,31600,31600,0
20240103,204200,2531317400,31600,31600,31600,31600,0
20240103,204100,2531317400,31600,31600,31600,31600,0
20240103,204000,2531317400,31600,31600,31600,31600,0
20240103,203900,2531317400,31600,31600,31600,31600,0
20240103,203800,2531317400,31600,31600,31600,31600,0
20240103,203700,2531317400,31600,31600,31600,31600,0
20240103,203600,2531317400,31600,31600,31600,31600,0
20240103,203500,2531317400,31600,31600,31600,31600,0
20240103,203400,2531317400,31600,31600,31600,31600,0
20240103,203300,2531317400,31600,31600,31600,31600,0
20240103,203200,2531317400,31600,31600,31600,31600,556
20240103,203100,2531317400,31600,31600,31600,31600,0
20240103,203000,2531317400,31600,31600,31600,31600,0
20240103,202900,2531317400,31600,31600,31600,31600,0
20240103,202800,2531317400,31600,31600,31600,31600,0
20240103,202700,2531317400,31600,31600,31600,31600,0
20240103,202600,2531317400,31600,31600,31600,31600,0
20240103,202500,2531317400,31600,31600,31600,31600,0
20240103,202400,2531317400,31600,31600,31600,31600,0
20240103,202300,2531317400,31600,31600,31600,31600,0
20240103,202200,2531317400,31600,31600,31600,31600,0
20240103,202100,2531317400,31600,31600,31600,31600,0
20240103,202000,2531317400,31600,31600,31600,31600,0
20240103,201900,2531317400,31600,31600,31600,31600,0
20240103,201800,2531317400,31600,31600,31600,31600,0
20240103,201700,2531317400,31600,31600,31600,31600,0
20240103,201600,2531317400,31600,31600,31600,31600,0
20240103,201500,2531317400,31600,31600,31600,31600,0
20240103,201400,2531317400,31600,31600,31600,31600,0
20240103,201300,2531317400,31600,31600,31600,31600,0
20240103,201200,2531317400,31600,31600,31600,31600,0
20240103,201100,2531317400,31600,31600,31600,31600,0
20240103,201000,2531317400,31600,31600,31600,31600,0
20240103,200900,2531317400,31600,31600,31600,31600,0
20240103,200800,2531317400,31600,31600,31600,31600,0
20240103,200700,2531317400,31600,31600,31600,31600,0
20240103,200600,2531317400,31600,31600,31600,31600,0
20240103,200500,2531317400,31600,31600,31600,31600,0
20240103,200400,2531317400,31600,31600,31600,31600,0
20240103,200300,2531317400,31600,31600,31600,31600,0
20240103,200200,2531317400,31600,31600,31600,31600,556
20240103,200100,2531317400,31600,31600,31600,31600,0
20240103,200000,2531317400,31600,31600,31600,31600,0
20240103,195900,2531317400,31600,31600,31600,31600,0
20240103,195800,2531317400,31600,31600,31600,31600,0
20240103,195700,2531317400,31600,31600,31600,31600,0
20240103,195600,2531317400,31600,31600,31600,31600,0
20240103,195500,2531317400,31600,31600,31600,31600,0
20240103,195400,2531317400,31600,31600,31600,31600,0
20240103,195300,2531317400,31600,31600,31600,31600,0
20240103,195200,2531317400,31600,31600,31600,31600,0
20240103,195100,2531317400,31600,31600,31600,31600,0
20240103,195000,2531317400,31600,31600,31600,31600,0
20240103,194900,2531317400,31600,31600,31600,31600,0
20240103,194800,2531317400,31600,31600,31600,31600,0
20240103,194700,2531317400,31600,31600,31600,31600,0
20240103,194600,2531317400,31600,31600,31600,31600,0
20240103,194500,2531317400,31600,31600,31600,31600,0
20240103,194400,2531317400,31600,31600,31600,31600,0
20240103,194300,2531317400,31600,31600,31600,31600,0
20240103,194200,2531317400,31600,31600,31600,31600,0
20240103,194100,2531317400,31600,31600,31600,31600,0
20240103,194000,2531317400,31600,31600,31600,31600,0
20240103,193900,2531317400,31600,31600,31600,31600,0
20240103,193800,2531317400,31600,31600,31600,31600,0
20240103,193700,2531317400,31600,31600,31600,31600,0
20240103,193600,2531317400,31600,31600,31600,31600,0
20240103,193500,2531317400,31600,31600,31600,31600,0
20240103,193400,2531317400,31600,31600,31600,31600,0
20240103,193300,2531317400,31600,31600,31600,31600,0
20240103,193200,2531317400,31600,31600,31600,31600,556
20240103,193100,2531317400,31600,31600,31600,31600,0
20240103,193000,2531317400,31600,31600,31600,31600,0
20240103,192900,2531317400,31600,31600,31600,31600,0
20240103,192800,2531317400,31600,31600,31600,31600,0
20240103,192700,2531317400,31600,31600,31600,31600,0
20240103,192600,2531317400,31600,31600,31600,31600,0
20240103,192500,2531317400,31600,31600,31600,31600,0
20240103,192400,2531317400,31600,31600,31600,31600,0
20240103,192300,2531317400,31600,31600,31600,31600,0
20240103,192200,2531317400,31600,31600,31600,31600,0
20240103,192100,2531317400,31600,31600,31600,31600,0
20240103,192000,2531317400,31600,31600,31600,31600,0
20240103,191900,2531317400,31600,31600,31600,31600,0
20240103,191800,2531317400,31600,31600,31600,31600,0
20240103,191700,2531317400,31600,31600,31600,31600,0
20240103,191600,2531317400,31600,31600,31600,31600,0
20240103,191500,2531317400,31600,31600,31600,31600,0
20240103,191400,2531317400,31600,31600,31600,31600,0
20240103,191300,2531317400,31600,31600,31600,31600,0
20240103,191200,2531317400,31600,31600,31600,31600,0
20240103,191100,2531317400,31600,31600,31600,31600,0
20240103,191000,2531317400,31600,31600,31600,31600,0
20240103,190900,2531317400,31600,31600,31600,31600,0
20240103,190800,2531317400,31600,31600,31600,31600,0
20240103,190700,2531317400,31600,31600,31600,31600,0
20240103,190600,2531317400,31600,31600,31600,31600,0
20240103,190500,2531317400,31600,31600,31600,31600,0
20240103,190400,2531317400,31600,31600,31600,31600,0
20240103,190300,2531317400,31600,31600,31600,31600,0
20240103,190200,2531317400,31600,31600,31600,31600,556
20240103,190100,2531317400,31600,31600,31600,31600,0
20240103,190000,2531317400,31600,31600,31600,31600,0
20240103,185900,2531317400,31600,31600,31600,31600,0
20240103,185800,2531317400,31600,31600,31600,31600,0
20240103,185700,2531317400,31600,31600,31600,31600,0
20240103,185600,2531317400,31600,31600,31600,31600,0
20240103,185500,2531317400,31600,31600,31600,31600,0
20240103,185400,2531317400,31600,31600,31600,31600,0
20240103,185300,2531317400,31600,31600,31600,31600,0
20240103,185200,2531317400,31600,31600,31600,31600,0
20240103,185100,2531317400,31600,31600,31600,31600,0
20240103,185000,2531317400,31600,31600,31600,31600,0
20240103,184900,2531317400,31600,31600,31600,31600,0
20240103,184800,2531317400,31600,31600,31600,31600,0
20240103,184700,2531317400,31600,31600,31600,31600,0
20240103,184600,2531317400,31600,31600,31600,31600,0
20240103,184500,2531317400,31600,31600,31600,31600,0
20240103,184400,2531317400,31600,31600,31600,31600,0
20240103,184300,2531317400,31600,31600,31600,31600,0
20240103,184200,2531317400,31600,31600,31600,31600,0
20240103,184100,2531317400,31600,31600,31600,31600,0
20240103,184000,2531317400,31600,31600,31600,31600,0
20240103,183900,2531317400,31600,31600,31600,31600,0
20240103,183800,2531317400,31600,31600,31600,31600,0
20240103,183700,2531317400,31600,31600,31600,31600,0
20240103,183600,2531317400,31600,31600,31600,31600,0
20240103,183500,2531317400,31600,31600,31600,31600,0
20240103,183400,2531317400,31600,31600,31600,31600,0
20240103,183300,2531317400,31600,31600,31600,31600,0
20240103,183200,2531317400,31600,31600,31600,31600,556
20240103,183100,2531317400,31600,31600,31600,31600,0
20240103,183000,2531317400,31600,31600,31600,31600,0
20240103,182900,2531317400,31600,31600,31600,31600,0
20240103,182800,2531317400,31600,31600,31600,31600,0
20240103,182700,2531317400,31600,31600,31600,31600,0
20240103,182600,2531317400,31600,31600,31600,31600,0
20240103,182500,2531317400,31600,31600,31600,31600,0
20240103,182400,2531317400,31600,31600,31600,31600,0
20240103,182300,2531317400,31600,31600,31600,31600,0
20240103,182200,2531317400,31600,31600,31600,31600,0
20240103,182100,2531317400,31600,31600,31600,31600,0
20240103,182000,2531317400,31600,31600,31600,31600,0
20240103,181900,2531317400,31600,31600,31600,31600,0
20240103,181800,2531317400,31600,31600,31600,31600,0
20240103,181700,2531317400,31600,31600,31600,31600,0
20240103,181600,2531317400,31600,31600,31600,31600,0
20240103,181500,2531317400,31600,31600,31600,31600,0
20240103,181400,2531317400,31600,31600,31600,31600,0
20240103,181300,2531317400,31600,31600,31600,31600,0
20240103,181200,2531317400,31600,31600,31600,31600,0
20240103,181100,2531317400,31600,31600,31600,31600,0
20240103,181000,2531317400,31600,31600,31600,31600,0
20240103,180900,2531317400,31600,31600,31600,31600,0
20240103,180800,2531317400,31600,31600,31600,31600,0
20240103,180700,2531317400,31600,31600,31600,31600,0
20240103,180600,2531317400,31600,31600,31600,31600,0
20240103,180500,2531317400,31600,31600,31600,31600,0
20240103,180400,2531317400,31600,31600,31600,31600,0
20240103,180300,2531317400,31600,31600,31600,31600,0
20240103,180200,2531317400,31600,31600,31600,31600,556
20240103,180100,2531317400,31600,31600,31600,31600,0
20240103,180000,2531317400,31600,31600,31600,31600,0
20240103,175900,2531317400,31600,31600,31600,31600,0
20240103,175800,2531317400,31600,31600,31600,31600,0
20240103,175700,2531317400,31600,31600,31600,31600,0
20240103,175600,2531317400,31600,31600,31600,31600,0
20240103,175500,2531317400,31600,31600,31600,31600,0
20240103,175400,2531317400,31600,31600,31600,31600,0
20240103,175300,2531317400,31600,31600,31600,31600,0
20240103,175200,2531317400,31600,31600,31600,31600,0
20240103,175100,2531317400,31600,31600,31600,31600,0
20240103,175000,2531317400,31600,31600,31600,31600,0
20240103,174900,2531317400,31600,31600,31600,31600,0
20240103,174800,2531317400,31600,31600,31600,31600,0
20240103,174700,2531317400,31600,31600,31600,31600,0
20240103,174600,2531317400,31600,31600,31600,31600,0
20240103,174500,2531317400,31600,31600,31600,31600,0
20240103,174400,2531317400,31600,31600,31600,31600,0
20240103,174300,2531317400,31600,31600,31600,31600,0
20240103,174200,2531317400,31600,31600,31600,31600,0
20240103,174100,2531317400,31600,31600,31600,31600,0
20240103,174000,2531317400,31600,31600,31600,31600,0
20240103,173900,2531317400,31600,31600,31600,31600,0
20240103,173800,2531317400,31600,31600,31600,31600,0
20240103,173700,2531317400,31600,31600,31600,31600,0
20240103,173600,2531317400,31600,31600,31600,31600,0
20240103,173500,2531317400,31600,31600,31600,31600,0
20240103,173400,2531317400,31600,31600,31600,31600,0
20240103,173300,2531317400,31600,31600,31600,31600,0
20240103,173200,2531317400,31600,31600,31600,31600,556
20240103,173100,2531317400,31600,31600,31600,31600,0
20240103,173000,2531317400,31600,31600,31600,31600,0
20240103,172900,2531317400,31600,31600,31600,31600,0
20240103,172800,2531317400,31600,31600,31600,31600,0
20240103,172700,2531317400,31600,31600,31600,31600,0
20240103,172600,2531317400,31600,31600,31600,31600,0
20240103,172500,2531317400,31600,31600,31600,31600,0
20240103,172400,2531317400,31600,31600,31600,31600,0
20240103,172300,2531317400,31600,31600,31600,31600,0
20240103,172200,2531317400,31600,31600,31600,31600,0
20240103,172100,2531317400,31600,31600,31600,31600,0
20240103,172000,2531317400,31600,31600,31600,31600,0
20240103,171900,2531317400,31600,31600,31600,31600,0
20240103,171800,2531317400,31600,31600,31600,31600,0
20240103,171700,2531317400,31600,31600,31600,31600,0
20240103,171600,2531317400,31600,31600,31600,31600,0
20240103,171500,2531317400,31600,31600,31600,31600,0
20240103,171400,2531317400,31600,31600,31600,31600,0
20240103,171300,2531317400,31600,31600,31600,31600,0
20240103,171200,2531317400,31600,31600,31600,31600,0
20240103,171100,2531317400,31600,31600,31600,31600,0
20240103,171000,2531317400,31600,31600,31600,31600,0
20240103,170900,2531317400,31600,31600,31600,31600,0
20240103,170800,2531317400,31600,31600,31600,31600,0
20240103,170700,2531317400,31600,31600,31600,31600,0
20240103,170600,2531317400,31600,31600,31600,31600,0
20240103,170500,2531317400,31600,31600,31600,31600,0
20240103,170400,2531317400,31600,31600,31600,31600,0
20240103,170300,2531317400,31600,31600,31600,31600,0
20240103,170200,2531317400,31600,31600,31600,31600,556
20240103,170100,2531317400,31600,31600,31600,31600,0
20240103,170000,2531317400,31600,31600,31600,31600,0
20240103,165900,2531317400,31600,31600,31600,31600,0
20240103,165800,2531317400,31600,31600,31600,31600,0
20240103,165700,2531317400,31600,31600,31600,31600,0
20240103,165600,2531317400,31600,31600,31600,31600,0
20240103,165500,2531317400,31600,31600,31600,31600,0
20240103,165400,2531317400,31600,31600,31600,31600,0
20240103,165300,2531317400,31600,31600,31600,31600,0
20240103,165200,2531317400,31600,31600,31600,31600,0
20240103,165100,2531317400,31600,31600,31600,31600,0
20240103,165000,2531317400,31600,31600,31600,31600,0
20240103,164900,2531317400,31600,31600,31600,31600,0
20240103,164800,2531317400,31600,31600,31600,31600,0
20240103,164700,2531317400,31600,31600,31600,31600,0
20240103,164600,2531317400,31600,31600,31600,31600,0
20240103,164500,2531317400,31600,31600,31600,31600,0
20240103,164400,2531317400,31600,31600,31600,31600,0
20240103,164300,2531317400,31600,31600,31600,31600,0
20240103,164200,2531317400,31600,31600,31600,31600,0
20240103,164100,2531317400,31600,31600,31600,31600,0
20240103,164000,2531317400,31600,31600,31600,31600,0
20240103,163900,2531317400,31600,31600,31600,31600,0
20240103,163800,2531317400,31600,31600,31600,31600,0
20240103,163700,2531317400,31600,31600,31600,31600,0
20240103,163600,2531317400,31600,31600,31600,31600,0
20240103,163500,2531317400,31600,31600,31600,31600,0
20240103,163400,2531317400,31600,31600,31600,31600,0
20240103,163300,2531317400,31600,31600,31600,31600,0
20240103,163200,2531317400,31600,31600,31600,31600,556
20240103,163100,2531317400,31600,31600,31600,31600,0
20240103,163000,2531317400,31600,31600,31600,31600,0
20240103,162900,2531317400,31600,31600,31600,31600,0
20240103,162800,2531317400,31600,31600,31600,31600,0
20240103,162700,2531317400,31600,31600,31600,31600,0
20240103,162600,2531317400,31600,31600,31600,31600,0
20240103,162500,2531317400,31600,31600,31600,31600,0
20240103,162400,2531317400,31600,31600,31600,31600,0
20240103,162300,2531317400,31600,31600,31600,31600,0
20240103,162200,2531317400,31600,31600,31600,31600,0
20240103,162100,2531317400,31600,31600,31600,31600,0
20240103,162000,2531317400,31600,31600,31600,31600,0
20240103,161900,2531317400,31600,31600,31600,31600,0
20240103,161800,2531317400,31600,31600,31600,31600,0
20240103,161700,2531317400,31600,31600,31600,31600,0
20240103,161600,2531317400,31600,31600,31600,31600,0
20240103,161500,2531317400,31600,31600,31600,31600,0
20240103,161400,2531317400,31600,31600,31600,31600,0
20240103,161300,2531317400,31600,31600,31600,31600,0
20240103,161200,2531317400,31600,31600,31600,31600,0
20240103,161100,2531317400,31600,31600,31600,31600,0
20240103,161000,2531317400,31600,31600,31600,31600,0
20240103,160900,2531317400,31600,31600,31600,31600,0
20240103,160800,2531317400,31600,31600,31600,31600,0
20240103,160700,2531317400,31600,31600,31600,31600,0
20240103,160600,2531317400,31600,31600,31600,31600,0
20240103,160500,2531317400,31600,31600,31600,31600,0
20240103,160400,2531317400,31600,31600,31600,31600,0
20240103,160300,2531317400,31600,31600,31600,31600,0
20240103,160200,2531317400,31600,31600,31600,31600,556
20240103,160100,2531317400,31600,31600,31600,31600,0
20240103,160000,2531317400,31600,31600,31600,31600,0
20240103,155900,2531317400,31600,31600,31600,31600,0
20240103,155800,2531317400,31600,31600,31600,31600,0
20240103,155700,2531317400,31600,31600,31600,31600,0
20240103,155600,2531317400,31600,31600,31600,31600,0
20240103,155500,2531317400,31600,31600,31600,31600,0
20240103,155400,2531317400,31600,31600,31600,31600,0
20240103,155300,2531317400,31600,31600,31600,31600,0
20240103,155200,2531317400,31600,31600,31600,31600,0
20240103,155100,2531317400,31600,31600,31600,31600,0
20240103,155000,2531317400,31600,31600,31600,31600,0
20240103,154900,2531317400,31600,31600,31600,31600,0
20240103,154800,2531317400,31600,31600,31600,31600,0
20240103,154700,2531317400,31600,31600,31600,31600,0
20240103,154600,2531317400,31600,31600,31600,31600,0
20240103,154500,2531317400,31600,31600,31600,31600,0
20240103,154400,2531317400,31600,31600,31600,31600,0
20240103,154300,2531317400,31600,31600,31600,31600,0
20240103,154200,2531317400,31600,31600,31600,31600,0
20240103,154100,2531317400,31600,31600,31600,31600,0
20240103,154000,2531317400,31600,31600,31600,31600,0
20240103,153900,2531317400,31600,31600,31600,31600,0
20240103,153800,2531317400,31600,31600,31600,31600,0
20240103,153700,2531317400,31600,31600,31600,31600,0
20240103,153600,2531317400,31600,31600,31600,31600,0
20240103,153500,2531317400,31600,31600,31600,31600,0
20240103,153400,2531317400,31600,31600,31600,31600,0
20240103,153300,2531317400,31600,31600,31600,31600,0
20240103,153200,2531317400,31600,31600,31600,31600,556
20240103,153100,2531317400,31600,31600,31600,31600,0
20240103,153000,2531317400,31600,31600,31600,31600,556
20240103,152900,2513747800,31500,31500,31500,31500,0
20240103,152800,2513747800,31500,31500,31500,31500,0
20240103,152700,2513747800,31500,31500,31500,31500,0
20240103,152600,2513747800,31500,31500,31500,31500,0
20240103,152500,2513747800,31500,31500,31500,31500,0
20240103,152400,2513747800,31500,31500,31500,31500,0
20240103,152300,2513747800,31500,31500,31500,31500,0
20240103,152200,2513747800,31500,31500,31500,31500,0
20240103,152100,2513747800,31500,31500,31500,31500,0
20240103,152000,2513747800,31500,31500,31500,31500,0
20240103,151900,2513747800,31500,31500,31550,31500,44
20240103,151800,2512361750,31550,31550,31550,31550,49
20240103,151700,2510815800,31600,31600,31600,31600,158
20240103,151600,2505823000,31600,31600,31600,31600,0
20240103,151500,2505823000,31600,31600,31600,31600,79
20240103,151400,2503326600,31600,31600,31600,31600,23
20240103,151300,2502599800,31600,31550,31600,31550,23
20240103,151200,2501873200,31600,31500,31600,31500,23
20240103,151100,2501146500,31500,31600,31600,31500,39
20240103,151000,2499914200,31600,31550,31600,31550,50
20240103,150900,2498334350,31600,31600,31600,31600,52
20240103,150800,2496691150,31450,31450,31600,31450,122
20240103,150700,2492850800,31450,31400,31450,31350,279
20240103,150600,2484097500,31450,31450,31600,31450,94
20240103,150500,2481132350,31600,31600,31600,31600,47
20240103,150400,2479647150,31600,31600,31600,31600,32
20240103,150300,2478635950,31600,31650,31650,31600,323
20240103,150200,2468428000,31600,31650,31650,31600,25
20240103,150100,2467636850,31650,31650,31650,31600,57
20240103,150000,2465833300,31650,31450,31650,31450,24
20240103,145900,2465073900,31700,31700,31700,31700,45
20240103,145800,2463647400,31650,31650,31650,31650,42
20240103,145700,2462318100,31650,31650,31650,31650,23
20240103,145600,2461590150,31650,31650,31650,31650,23
20240103,145500,2460862200,31650,31650,31650,31650,22
20240103,145400,2460165900,31650,31500,31650,31500,46
20240103,145300,2458711150,31500,31500,31500,31500,24
20240103,145200,2457955150,31500,31550,31600,31500,204
20240103,145100,2451527050,31550,31500,31550,31500,26
20240103,145000,2450706900,31550,31550,31550,31550,26
20240103,144900,2449886600,31550,31550,31550,31550,27
20240103,144800,2449034750,31550,31500,31550,31500,46
20240103,144700,2447584950,31550,31550,31550,31550,23
20240103,144600,2446859300,31550,31550,31550,31550,23
20240103,144500,2446133650,31550,31550,31550,31550,23
20240103,144400,2445408000,31550,31550,31550,31550,23
20240103,144300,2444682350,31550,31500,31550,31500,45
20240103,144200,2443264400,31550,31500,31550,31500,16
20240103,144100,2442760200,31350,31350,31350,31350,5
20240103,144000,2442603450,31350,31350,31350,31350,16
20240103,143900,2442101850,31350,31400,31550,31350,19
20240103,143800,2441502950,31550,31550,31550,31550,3
20240103,143700,2441408300,31400,31400,31400,31400,1
20240103,143600,2441376900,31550,31550,31550,31550,16
20240103,143500,2440872100,31550,31550,31550,31550,0
20240103,143400,2440872100,31550,31550,31550,31550,0
20240103,143300,2440872100,31550,31550,31550,31550,17
20240103,143200,2440335750,31300,31350,31350,31300,104
20240103,143100,2437076650,31500,31500,31500,31500,1
20240103,143000,2437045150,31500,31550,31550,31500,58
20240103,142900,2435218000,31550,31550,31550,31550,4
20240103,142800,2435091800,31550,31550,31550,31550,5
20240103,142700,2434934050,31550,31450,31550,31300,42
20240103,142600,2433614300,31450,31450,31450,31450,5
20240103,142500,2433457050,31450,31450,31450,31450,6
20240103,142400,2433268350,31450,31700,31700,31450,73
20240103,142300,2430971500,31700,31450,31700,31450,276
20240103,142200,2422246100,31300,31400,31400,31300,218
20240103,142100,2415420750,31400,31450,31450,31400,51
20240103,142000,2413817350,31450,31550,31550,31450,328
20240103,141900,2403499700,31550,31600,31600,31550,8
20240103,141800,2403247200,31600,31600,31600,31600,4
20240103,141700,2403120800,31600,31500,31600,31500,16
20240103,141600,2402615500,31500,31650,31650,31500,16
20240103,141500,2402111200,31650,31650,31650,31650,6
20240103,141400,2401921300,31650,31650,31650,31650,7
20240103,141300,2401699750,31650,31600,31650,31450,425
20240103,141200,2388305850,31650,31650,31650,31650,45
20240103,141100,2386881600,31700,31700,31700,31700,4
20240103,141000,2386754800,31700,31700,31700,31700,22
20240103,140900,2386057400,31600,31600,31600,31600,0
20240103,140800,2386057400,31600,31600,31600,31600,0
20240103,140700,2386057400,31600,31600,31600,31600,1
20240103,140600,2386025800,31500,31500,31500,31500,0
20240103,140500,2386025800,31500,31500,31500,31500,0
20240103,140400,2386025800,31500,31500,31500,31500,170
20240103,140300,2380670800,31500,31500,31500,31500,0
20240103,140200,2380670800,31500,31500,31500,31500,0
20240103,140100,2380670800,31500,31550,31700,31500,304
20240103,140000,2371043950,31450,31450,31450,31450,44
20240103,135900,2369660150,31600,31450,31600,31450,90
20240103,135800,2366821300,31300,31400,31400,31300,1325
20240103,135700,2325253550,31400,31400,31400,31400,62
20240103,135600,2323306750,31500,31500,31500,31500,35
20240103,135500,2322204250,31500,31500,31500,31400,423
20240103,135400,2308907800,31500,31500,31500,31500,360
20240103,135300,2297567800,31500,31600,31600,31500,73
20240103,135200,2295261700,31600,31600,31600,31600,508
20240103,135100,2279208900,31700,31600,31700,31600,2
20240103,135000,2279145600,31700,31650,31700,31650,15
20240103,134900,2278670650,31650,31600,31650,31600,36
20240103,134800,2277532950,31700,31700,31700,31700,1
20240103,134700,2277501250,31700,31700,31700,31700,1
20240103,134600,2277469550,31700,31700,31700,31700,1
20240103,134500,2277437850,31700,31600,31700,31600,284
20240103,134400,2268458350,31600,31600,31600,31600,580
20240103,134300,2250130350,31600,31500,31600,31500,31
20240103,134200,2249150850,31600,31500,31600,31500,43
20240103,134100,2247795050,31550,31550,31550,31550,0
20240103,134000,2247795050,31550,31550,31550,31550,1
20240103,133900,2247763500,31500,31500,31600,31500,28
20240103,133800,2246879500,31600,31600,31600,31600,0
20240103,133700,2246879500,31600,31600,31600,31600,0
20240103,133600,2246879500,31600,31600,31600,31600,0
20240103,133500,2246879500,31600,31550,31600,31500,34
20240103,133400,2245808150,31600,31600,31600,31600,687
20240103,133300,2224098950,31600,31600,31600,31600,0
20240103,133200,2224098950,31600,31600,31650,31600,58
20240103,133100,2222263700,31600,31700,31700,31600,825
20240103,133000,2196186600,31700,31800,31800,31700,149
20240103,132900,2191461500,31800,31850,31850,31800,149
20240103,132800,2186718350,31850,31850,31850,31850,3
20240103,132700,2186622800,32000,32000,32000,32000,1
20240103,132600,2186590800,31800,31800,31800,31800,0
20240103,132500,2186590800,31800,31800,31800,31800,26
20240103,132400,2185764000,31800,31800,31800,31800,6
20240103,132300,2185573200,32000,32000,32000,32000,1
20240103,132200,2185541200,31800,32050,32050,31800,16
20240103,132100,2185032150,31800,32050,32050,31800,92
20240103,132000,2182104500,32050,32050,32050,32000,226
20240103,131900,2174861250,32050,32050,32050,32050,150
20240103,131800,2170053750,32050,32100,32100,32050,8
20240103,131700,2169797300,31950,31950,31950,31950,303
20240103,131600,2160116450,32100,32050,32100,32050,191
20240103,131500,2153988150,32050,31950,32050,31950,21
20240103,131400,2153317050,32000,32100,32100,32000,233
20240103,131300,2145842750,32100,32100,32100,32100,72
20240103,131200,2143531550,31950,32100,32100,31950,742
20240103,131100,2119793300,32200,32100,32200,32100,38
20240103,131000,2118573200,32200,32200,32200,32150,4
20240103,130900,2118444450,32200,32150,32200,32150,374
20240103,130800,2106408650,32150,32050,32150,32050,1883
20240103,130700,2045975950,32100,32000,32100,32000,198
20240103,130600,2039630050,32100,31900,32100,31900,4021
20240103,130500,1910816900,31900,31850,31900,31800,12
20240103,130400,1910434700,31900,31800,31900,31750,130
20240103,130300,1906298250,31850,31900,31900,31850,291
20240103,130200,1897020350,31900,31900,31900,31900,1
20240103,130100,1896988450,31800,31800,31800,31800,20
20240103,130000,1896352450,31800,31800,31850,31800,22
20240103,125900,1895652050,31800,31800,31800,31800,4
20240103,125800,1895524850,31850,31850,31850,31850,15
20240103,125700,1895047100,31850,31850,31850,31850,9
20240103,125600,1894760450,31900,31900,31900,31900,0
20240103,125500,1894760450,31900,31800,31900,31800,11
20240103,125400,1894410150,31800,31800,31800,31800,1
20240103,125300,1894378350,31900,31850,31900,31800,231
20240103,125200,1887022100,31950,31950,31950,31950,5
20240103,125100,1886862350,31950,31900,31950,31900,45
20240103,125000,1885425600,31950,31950,31950,31850,6
20240103,124900,1885234300,31950,31900,31950,31850,106
20240103,124800,1881857750,31950,31900,32000,31900,244
20240103,124700,1874068950,31950,31850,32000,31800,2439
20240103,124600,1796167150,31850,31800,31850,31800,333
20240103,124500,1785564350,31850,31800,31850,31800,27
20240103,124400,1784704450,31850,31650,31850,31650,2841
20240103,124300,1694605000,31600,31500,31600,31500,1262
20240103,124200,1654741800,31400,31500,31500,31400,1502
20240103,124100,1607429000,31400,31400,31400,31400,0
20240103,124000,1607429000,31400,31400,31400,31400,0
20240103,123900,1607429000,31400,31450,31450,31400,206
20240103,123800,1600951900,31550,31450,31550,31450,118
20240103,123700,1597239000,31550,31500,31550,31500,74
20240103,123600,1594904400,31500,31500,31500,31500,10
20240103,123500,1594589400,31550,31550,31550,31550,1
20240103,123400,1594557850,31500,31500,31500,31500,3
20240103,123300,1594463350,31500,31500,31500,31500,107
20240103,123200,1591092850,31550,31550,31550,31550,4
20240103,123100,1590966650,31550,31550,31550,31550,185
20240103,123000,1585129900,31600,31600,31600,31600,2
20240103,122900,1585066700,31600,31600,31600,31600,1
20240103,122800,1585035100,31600,31600,31600,31600,0
20240103,122700,1585035100,31600,31600,31600,31600,8
20240103,122600,1584782300,31600,31600,31600,31600,0
20240103,122500,1584782300,31600,31600,31600,31600,178
20240103,122400,1579157500,31600,31600,31600,31600,10
20240103,122300,1578841500,31600,31600,31600,31600,0
20240103,122200,1578841500,31600,31600,31600,31600,0
20240103,122100,1578841500,31600,31600,31600,31600,0
20240103,122000,1578841500,31600,31600,31600,31600,237
20240103,121900,1571352300,31600,31550,31600,31550,48
20240103,121800,1569836350,31600,31600,31600,31600,389
20240103,121700,1557543950,31550,31500,31550,31500,1534
20240103,121600,1509167500,31500,31500,31500,31500,2
20240103,121500,1509104500,31500,31500,31500,31500,0
20240103,121400,1509104500,31500,31500,31500,31500,3
20240103,121300,1509010000,31450,31450,31450,31450,0
20240103,121200,1509010000,31450,31450,31450,31450,10
20240103,121100,1508695500,31500,31500,31500,31500,0
20240103,121000,1508695500,31500,31500,31500,31500,0
20240103,120900,1508695500,31500,31500,31500,31500,1
20240103,120800,1508664000,31500,31450,31500,31450,8
20240103,120700,1508412350,31450,31450,31450,31450,1
20240103,120600,1508380900,31450,31450,31450,31450,2
20240103,120500,1508318000,31400,31400,31400,31400,0
20240103,120400,1508318000,31400,31400,31400,31400,354
20240103,120300,1497202400,31400,31400,31400,31400,0
20240103,120200,1497202400,31400,31400,31400,31400,0
20240103,120100,1497202400,31400,31400,31400,31400,0
20240103,120000,1497202400,31400,31400,31400,31400,10
20240103,115900,1496888400,31350,31350,31350,31350,119
20240103,115800,1493157750,31400,31400,31400,31400,0
20240103,115700,1493157750,31400,31400,31400,31400,10
20240103,115600,1492843750,31350,31350,31350,31350,0
20240103,115500,1492843750,31350,31350,31350,31350,1
20240103,115400,1492812400,31400,31400,31400,31400,0
20240103,115300,1492812400,31400,31400,31400,31400,0
20240103,115200,1492812400,31400,31400,31400,31400,0
20240103,115100,1492812400,31400,31400,31400,31400,0
20240103,115000,1492812400,31400,31400,31400,31400,12
20240103,114900,1492435600,31400,31400,31400,31400,33
20240103,114800,1491399400,31450,31450,31450,31450,117
20240103,114700,1487719750,31500,31500,31500,31500,10
20240103,114600,1487404750,31500,31500,31500,31500,0
20240103,114500,1487404750,31500,31500,31500,31500,0
20240103,114400,1487404750,31500,31550,31550,31350,503
20240103,114300,1471614050,31550,31500,31600,31500,10
20240103,114200,1471298600,31600,31600,31600,31600,24
20240103,114100,1470540200,31600,31600,31600,31600,1
20240103,114000,1470508600,31600,31600,31600,31600,0
20240103,113900,1470508600,31600,31450,31600,31450,1466
20240103,113800,1424320300,31450,31450,31450,31450,41
20240103,113700,1423030850,31450,31400,31450,31400,12
20240103,113600,1422653500,31350,31350,31350,31350,0
20240103,113500,1422653500,31350,31350,31350,31350,3
20240103,113400,1422559450,31350,31350,31350,31350,20
20240103,113300,1421932450,31350,31350,31350,31350,0
20240103,113200,1421932450,31350,31350,31350,31350,30
20240103,113100,1420991950,31350,31350,31350,31350,0
20240103,113000,1420991950,31350,31400,31400,31350,734
20240103,112900,1397945400,31450,31450,31450,31450,0
20240103,112800,1397945400,31450,31450,31450,31450,60
20240103,112700,1396058400,31500,31450,31500,31450,46
20240103,112600,1394609700,31450,31450,31450,31450,7
20240103,112500,1394389550,31400,31400,31400,31400,1
20240103,112400,1394358150,31400,31450,31450,31400,76
20240103,112300,1391971650,31450,31450,31450,31450,1
20240103,112200,1391940200,31450,31550,31550,31450,136
20240103,112100,1387659900,31550,31550,31600,31550,472
20240103,112000,1372768250,31550,31600,31600,31550,67
20240103,111900,1370652900,31600,31550,31600,31550,96
20240103,111800,1367623300,31550,31500,31600,31500,640
20240103,111700,1347430150,31500,31500,31550,31500,46
20240103,111600,1345981050,31500,31500,31500,31500,81
20240103,111500,1343429550,31400,31400,31400,31400,0
20240103,111400,1343429550,31400,31400,31400,31400,0
20240103,111300,1343429550,31400,31400,31400,31400,1
20240103,111200,1343398150,31400,31400,31400,31400,222
20240103,111100,1336427350,31400,31400,31400,31400,0
20240103,111000,1336427350,31400,31400,31400,31400,19
20240103,110900,1335830750,31400,31400,31400,31400,1
20240103,110800,1335799350,31400,31450,31450,31400,1228
20240103,110700,1297225350,31450,31400,31450,31400,100
20240103,110600,1294082850,31450,31450,31450,31450,1
20240103,110500,1294051400,31450,31450,31450,31300,85
20240103,110400,1291380100,31300,31450,31450,31300,501
20240103,110300,1275698650,31300,31300,31300,31300,300
20240103,110200,1266308650,31250,31250,31250,31250,1
20240103,110100,1266277400,31500,31500,31500,31500,0
20240103,110000,1266277400,31500,31500,31500,31500,7
20240103,105900,1266056900,31500,31300,31500,31300,4
20240103,105800,1265931300,31500,31300,31500,31250,110
20240103,105700,1262488200,31300,31450,31450,31300,44
20240103,105600,1261109250,31550,31550,31550,31550,0
20240103,105500,1261109250,31550,31500,31550,31500,48
20240103,105400,1259596700,31500,31500,31500,31400,105
20240103,105300,1256289700,31500,31500,31500,31500,302
20240103,105200,1246776700,31500,31500,31500,31500,14
20240103,105100,1246335700,31550,31550,31550,31550,0
20240103,105000,1246335700,31550,31550,31550,31550,0
20240103,104900,1246335700,31550,31550,31550,31500,1601
20240103,104800,1195903850,31500,31550,31550,31500,380
20240103,104700,1183933350,31500,31500,31550,31500,3038
20240103,104600,1088236300,31450,31250,31450,31250,1074
20240103,104500,1054459200,31450,31450,31450,31450,10
20240103,104400,1054144700,31450,31200,31450,31200,5
20240103,104300,1053988200,31450,31400,31450,31400,600
20240103,104200,1035118850,31200,31400,31400,31200,11
20240103,104100,1034775450,31400,31450,31450,31400,32
20240103,104000,1033769100,31450,31400,31450,31100,353
20240103,103900,1022685450,31400,31300,31400,31300,6
20240103,103800,1022497450,31300,31250,31300,31250,383
20240103,103700,1010518550,31250,31250,31250,31250,1
20240103,103600,1010487300,31050,31050,31050,31050,0
20240103,103500,1010487300,31050,31050,31050,31050,0
20240103,103400,1010487300,31050,31050,31050,31050,0
20240103,103300,1010487300,31050,31050,31050,31050,0
20240103,103200,1010487300,31050,31050,31050,31050,16
20240103,103100,1009990500,31250,31200,31300,30900,36
20240103,103000,1008869050,31200,30950,31200,30950,20
20240103,102900,1008247100,30800,30800,30800,30800,0
20240103,102800,1008247100,30800,30800,30800,30800,0
20240103,102700,1008247100,30800,30800,30800,30800,0
20240103,102600,1008247100,30800,30800,30800,30800,1
20240103,102500,1008216300,30800,30800,30800,30800,5
20240103,102400,1008062300,30800,30850,30850,30800,143
20240103,102300,1003657350,30850,31150,31150,30850,41
20240103,102200,1002391250,30900,31150,31150,30900,33
20240103,102100,1001371250,31150,31150,31150,31150,1
20240103,102000,1001340100,30950,31150,31150,30950,76
20240103,101900,998979600,31150,31100,31150,31100,12
20240103,101800,998606350,31100,30950,31150,30950,16
20240103,101700,998109450,31000,31000,31000,31000,3
20240103,101600,998016450,31000,31000,31000,31000,80
20240103,101500,995536450,31000,31100,31100,31000,148
20240103,101400,990940650,31150,31100,31150,31100,44
20240103,101300,989572200,31100,31200,31350,31100,255
20240103,101200,981634850,31200,31650,31650,31200,309
20240103,101100,971890150,31550,31050,31650,31050,2782
20240103,101000,884418350,31050,30500,31050,30500,210
20240103,100900,877916700,30450,30800,30800,30450,1210
20240103,100800,840860200,30850,30850,30850,30850,2
20240103,100700,840798500,31050,31050,31050,31050,30
20240103,100600,839867000,30750,30750,30750,30750,0
20240103,100500,839867000,30750,30750,30750,30750,182
20240103,100400,834270500,30750,30750,30750,30750,1100
20240103,100300,800445500,30750,30750,30750,30750,0
20240103,100200,800445500,30750,30750,30750,30750,0
20240103,100100,800445500,30750,31050,31050,30700,1668
20240103,100000,749056300,30850,30850,30850,30850,1
20240103,095900,749025450,30900,31000,31000,30900,56
20240103,095800,747291850,31050,31050,31050,31050,0
20240103,095700,747291850,31050,31050,31050,31050,1
20240103,095600,747260800,31000,30950,31000,30950,64
20240103,095500,745276900,30800,30800,30800,30800,0
20240103,095400,745276900,30800,30800,30800,30800,5
20240103,095300,745122900,30750,30750,30750,30750,2
20240103,095200,745061400,30700,30700,30700,30700,0
20240103,095100,745061400,30700,30700,30700,30700,4
20240103,095000,744938600,30650,30650,30650,30650,0
20240103,094900,744938600,30650,30850,30850,30650,901
20240103,094800,717253650,30850,30950,30950,30850,630
20240103,094700,697786550,30950,30950,30950,30950,2
20240103,094600,697724650,30950,30950,30950,30950,42
20240103,094500,696424750,31000,31000,31000,30900,390
20240103,094400,684335400,31000,31350,31350,31000,997
20240103,094300,653240600,31400,31400,31400,31400,0
20240103,094200,653240600,31400,31400,31400,31400,1
20240103,094100,653209200,31450,31400,31600,31400,2015
20240103,094000,589690200,31400,31400,31400,31400,1
20240103,093900,589658800,31450,31350,31450,31350,59
20240103,093800,587805800,31400,31400,31400,31400,0
20240103,093700,587805800,31400,31400,31400,31400,32
20240103,093600,586801000,31450,31400,31450,31150,484
20240103,093500,571640000,31450,31500,31500,31450,2
20240103,093400,571577050,31500,31300,31500,31300,839
20240103,093300,545229100,31300,31300,31300,31300,11
20240103,093200,544884800,31150,31350,31350,31150,2
20240103,093100,544822300,31200,31100,31200,31000,1016
20240103,093000,513318350,31050,31250,31450,31050,993
20240103,092900,482400500,31450,31400,31450,31350,442
20240103,092800,468508000,31400,31300,31400,31300,308
20240103,092700,458853000,31300,31300,31300,31300,167
20240103,092600,453625900,31300,31250,31300,31150,303
20240103,092500,444182100,31300,31250,31300,31250,506
20240103,092400,428345850,31250,31250,31250,31250,70
20240103,092300,426158350,31150,31150,31150,31150,7
20240103,092200,425940300,31150,30850,31150,30850,2161
20240103,092100,359168350,30900,30900,30900,30900,7
20240103,092000,358952050,30900,30700,30900,30700,108
20240103,091900,355620050,30750,30750,30750,30750,57
20240103,091800,353867300,30900,30900,30900,30900,6
20240103,091700,353681900,30900,31100,31100,30900,694
20240103,091600,332197000,31250,31250,31250,31250,251
20240103,091500,324353250,31000,31000,31100,31000,400
20240103,091400,311948250,31000,31500,31500,31000,1916
20240103,091300,252093750,31500,31600,31600,31300,1524
20240103,091200,204275100,31600,31050,31600,31050,1341
20240103,091100,162258550,31050,30900,31050,30800,2143
20240103,091000,95877700,30800,30600,30900,30600,903
20240103,090900,68138050,30550,30250,30550,30200,392
20240103,090800,56225300,30150,30500,30700,30150,811
20240103,090700,31577600,30400,30700,30750,30400,297
20240103,090600,22513200,30700,30600,30700,30250,208
20240103,090500,16143550,30150,30150,30150,30150,0
20240103,090400,16143550,30150,30100,30150,30100,433
20240103,090300,3100100,29900,29900,29900,29900,0
20240103,090200,3100100,29900,29900,29900,29900,0
20240103,090100,3100100,29900,29900,29900,29900,1
20240103,090000,3070200,30100,30100,30100,30100,102