stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240110,213200,3343095850,37700,37700,37700,37700,1888
20240110,213100,3343095850,37700,37700,37700,37700,0
20240110,213000,3343095850,37700,37700,37700,37700,0
20240110,212900,3343095850,37700,37700,37700,37700,0
20240110,212800,3343095850,37700,37700,37700,37700,0
20240110,212700,3343095850,37700,37700,37700,37700,0
20240110,212600,3343095850,37700,37700,37700,37700,0
20240110,212500,3343095850,37700,37700,37700,37700,0
20240110,212400,3343095850,37700,37700,37700,37700,0
20240110,212300,3343095850,37700,37700,37700,37700,0
20240110,212200,3343095850,37700,37700,37700,37700,0
20240110,212100,3343095850,37700,37700,37700,37700,0
20240110,212000,3343095850,37700,37700,37700,37700,0
20240110,211900,3343095850,37700,37700,37700,37700,0
20240110,211800,3343095850,37700,37700,37700,37700,0
20240110,211700,3343095850,37700,37700,37700,37700,0
20240110,211600,3343095850,37700,37700,37700,37700,0
20240110,211500,3343095850,37700,37700,37700,37700,0
20240110,211400,3343095850,37700,37700,37700,37700,0
20240110,211300,3343095850,37700,37700,37700,37700,0
20240110,211200,3343095850,37700,37700,37700,37700,0
20240110,211100,3343095850,37700,37700,37700,37700,0
20240110,211000,3343095850,37700,37700,37700,37700,0
20240110,210900,3343095850,37700,37700,37700,37700,0
20240110,210800,3343095850,37700,37700,37700,37700,0
20240110,210700,3343095850,37700,37700,37700,37700,0
20240110,210600,3343095850,37700,37700,37700,37700,0
20240110,210500,3343095850,37700,37700,37700,37700,0
20240110,210400,3343095850,37700,37700,37700,37700,0
20240110,210300,3343095850,37700,37700,37700,37700,0
20240110,210200,3343095850,37700,37700,37700,37700,1888
20240110,210100,3343095850,37700,37700,37700,37700,0
20240110,210000,3343095850,37700,37700,37700,37700,0
20240110,205900,3343095850,37700,37700,37700,37700,0
20240110,205800,3343095850,37700,37700,37700,37700,0
20240110,205700,3343095850,37700,37700,37700,37700,0
20240110,205600,3343095850,37700,37700,37700,37700,0
20240110,205500,3343095850,37700,37700,37700,37700,0
20240110,205400,3343095850,37700,37700,37700,37700,0
20240110,205300,3343095850,37700,37700,37700,37700,0
20240110,205200,3343095850,37700,37700,37700,37700,0
20240110,205100,3343095850,37700,37700,37700,37700,0
20240110,205000,3343095850,37700,37700,37700,37700,0
20240110,204900,3343095850,37700,37700,37700,37700,0
20240110,204800,3343095850,37700,37700,37700,37700,0
20240110,204700,3343095850,37700,37700,37700,37700,0
20240110,204600,3343095850,37700,37700,37700,37700,0
20240110,204500,3343095850,37700,37700,37700,37700,0
20240110,204400,3343095850,37700,37700,37700,37700,0
20240110,204300,3343095850,37700,37700,37700,37700,0
20240110,204200,3343095850,37700,37700,37700,37700,0
20240110,204100,3343095850,37700,37700,37700,37700,0
20240110,204000,3343095850,37700,37700,37700,37700,0
20240110,203900,3343095850,37700,37700,37700,37700,0
20240110,203800,3343095850,37700,37700,37700,37700,0
20240110,203700,3343095850,37700,37700,37700,37700,0
20240110,203600,3343095850,37700,37700,37700,37700,0
20240110,203500,3343095850,37700,37700,37700,37700,0
20240110,203400,3343095850,37700,37700,37700,37700,0
20240110,203300,3343095850,37700,37700,37700,37700,0
20240110,203200,3343095850,37700,37700,37700,37700,1888
20240110,203100,3343095850,37700,37700,37700,37700,0
20240110,203000,3343095850,37700,37700,37700,37700,0
20240110,202900,3343095850,37700,37700,37700,37700,0
20240110,202800,3343095850,37700,37700,37700,37700,0
20240110,202700,3343095850,37700,37700,37700,37700,0
20240110,202600,3343095850,37700,37700,37700,37700,0
20240110,202500,3343095850,37700,37700,37700,37700,0
20240110,202400,3343095850,37700,37700,37700,37700,0
20240110,202300,3343095850,37700,37700,37700,37700,0
20240110,202200,3343095850,37700,37700,37700,37700,0
20240110,202100,3343095850,37700,37700,37700,37700,0
20240110,202000,3343095850,37700,37700,37700,37700,0
20240110,201900,3343095850,37700,37700,37700,37700,0
20240110,201800,3343095850,37700,37700,37700,37700,0
20240110,201700,3343095850,37700,37700,37700,37700,0
20240110,201600,3343095850,37700,37700,37700,37700,0
20240110,201500,3343095850,37700,37700,37700,37700,0
20240110,201400,3343095850,37700,37700,37700,37700,0
20240110,201300,3343095850,37700,37700,37700,37700,0
20240110,201200,3343095850,37700,37700,37700,37700,0
20240110,201100,3343095850,37700,37700,37700,37700,0
20240110,201000,3343095850,37700,37700,37700,37700,0
20240110,200900,3343095850,37700,37700,37700,37700,0
20240110,200800,3343095850,37700,37700,37700,37700,0
20240110,200700,3343095850,37700,37700,37700,37700,0
20240110,200600,3343095850,37700,37700,37700,37700,0
20240110,200500,3343095850,37700,37700,37700,37700,0
20240110,200400,3343095850,37700,37700,37700,37700,0
20240110,200300,3343095850,37700,37700,37700,37700,0
20240110,200200,3343095850,37700,37700,37700,37700,1888
20240110,200100,3343095850,37700,37700,37700,37700,0
20240110,200000,3343095850,37700,37700,37700,37700,0
20240110,195900,3343095850,37700,37700,37700,37700,0
20240110,195800,3343095850,37700,37700,37700,37700,0
20240110,195700,3343095850,37700,37700,37700,37700,0
20240110,195600,3343095850,37700,37700,37700,37700,0
20240110,195500,3343095850,37700,37700,37700,37700,0
20240110,195400,3343095850,37700,37700,37700,37700,0
20240110,195300,3343095850,37700,37700,37700,37700,0
20240110,195200,3343095850,37700,37700,37700,37700,0
20240110,195100,3343095850,37700,37700,37700,37700,0
20240110,195000,3343095850,37700,37700,37700,37700,0
20240110,194900,3343095850,37700,37700,37700,37700,0
20240110,194800,3343095850,37700,37700,37700,37700,0
20240110,194700,3343095850,37700,37700,37700,37700,0
20240110,194600,3343095850,37700,37700,37700,37700,0
20240110,194500,3343095850,37700,37700,37700,37700,0
20240110,194400,3343095850,37700,37700,37700,37700,0
20240110,194300,3343095850,37700,37700,37700,37700,0
20240110,194200,3343095850,37700,37700,37700,37700,0
20240110,194100,3343095850,37700,37700,37700,37700,0
20240110,194000,3343095850,37700,37700,37700,37700,0
20240110,193900,3343095850,37700,37700,37700,37700,0
20240110,193800,3343095850,37700,37700,37700,37700,0
20240110,193700,3343095850,37700,37700,37700,37700,0
20240110,193600,3343095850,37700,37700,37700,37700,0
20240110,193500,3343095850,37700,37700,37700,37700,0
20240110,193400,3343095850,37700,37700,37700,37700,0
20240110,193300,3343095850,37700,37700,37700,37700,0
20240110,193200,3343095850,37700,37700,37700,37700,1888
20240110,193100,3343095850,37700,37700,37700,37700,0
20240110,193000,3343095850,37700,37700,37700,37700,0
20240110,192900,3343095850,37700,37700,37700,37700,0
20240110,192800,3343095850,37700,37700,37700,37700,0
20240110,192700,3343095850,37700,37700,37700,37700,0
20240110,192600,3343095850,37700,37700,37700,37700,0
20240110,192500,3343095850,37700,37700,37700,37700,0
20240110,192400,3343095850,37700,37700,37700,37700,0
20240110,192300,3343095850,37700,37700,37700,37700,0
20240110,192200,3343095850,37700,37700,37700,37700,0
20240110,192100,3343095850,37700,37700,37700,37700,0
20240110,192000,3343095850,37700,37700,37700,37700,0
20240110,191900,3343095850,37700,37700,37700,37700,0
20240110,191800,3343095850,37700,37700,37700,37700,0
20240110,191700,3343095850,37700,37700,37700,37700,0
20240110,191600,3343095850,37700,37700,37700,37700,0
20240110,191500,3343095850,37700,37700,37700,37700,0
20240110,191400,3343095850,37700,37700,37700,37700,0
20240110,191300,3343095850,37700,37700,37700,37700,0
20240110,191200,3343095850,37700,37700,37700,37700,0
20240110,191100,3343095850,37700,37700,37700,37700,0
20240110,191000,3343095850,37700,37700,37700,37700,0
20240110,190900,3343095850,37700,37700,37700,37700,0
20240110,190800,3343095850,37700,37700,37700,37700,0
20240110,190700,3343095850,37700,37700,37700,37700,0
20240110,190600,3343095850,37700,37700,37700,37700,0
20240110,190500,3343095850,37700,37700,37700,37700,0
20240110,190400,3343095850,37700,37700,37700,37700,0
20240110,190300,3343095850,37700,37700,37700,37700,0
20240110,190200,3343095850,37700,37700,37700,37700,1888
20240110,190100,3343095850,37700,37700,37700,37700,0
20240110,190000,3343095850,37700,37700,37700,37700,0
20240110,185900,3343095850,37700,37700,37700,37700,0
20240110,185800,3343095850,37700,37700,37700,37700,0
20240110,185700,3343095850,37700,37700,37700,37700,0
20240110,185600,3343095850,37700,37700,37700,37700,0
20240110,185500,3343095850,37700,37700,37700,37700,0
20240110,185400,3343095850,37700,37700,37700,37700,0
20240110,185300,3343095850,37700,37700,37700,37700,0
20240110,185200,3343095850,37700,37700,37700,37700,0
20240110,185100,3343095850,37700,37700,37700,37700,0
20240110,185000,3343095850,37700,37700,37700,37700,0
20240110,184900,3343095850,37700,37700,37700,37700,0
20240110,184800,3343095850,37700,37700,37700,37700,0
20240110,184700,3343095850,37700,37700,37700,37700,0
20240110,184600,3343095850,37700,37700,37700,37700,0
20240110,184500,3343095850,37700,37700,37700,37700,0
20240110,184400,3343095850,37700,37700,37700,37700,0
20240110,184300,3343095850,37700,37700,37700,37700,0
20240110,184200,3343095850,37700,37700,37700,37700,0
20240110,184100,3343095850,37700,37700,37700,37700,0
20240110,184000,3343095850,37700,37700,37700,37700,0
20240110,183900,3343095850,37700,37700,37700,37700,0
20240110,183800,3343095850,37700,37700,37700,37700,0
20240110,183700,3343095850,37700,37700,37700,37700,0
20240110,183600,3343095850,37700,37700,37700,37700,0
20240110,183500,3343095850,37700,37700,37700,37700,0
20240110,183400,3343095850,37700,37700,37700,37700,0
20240110,183300,3343095850,37700,37700,37700,37700,0
20240110,183200,3343095850,37700,37700,37700,37700,1888
20240110,183100,3343095850,37700,37700,37700,37700,0
20240110,183000,3343095850,37700,37700,37700,37700,0
20240110,182900,3343095850,37700,37700,37700,37700,0
20240110,182800,3343095850,37700,37700,37700,37700,0
20240110,182700,3343095850,37700,37700,37700,37700,0
20240110,182600,3343095850,37700,37700,37700,37700,0
20240110,182500,3343095850,37700,37700,37700,37700,0
20240110,182400,3343095850,37700,37700,37700,37700,0
20240110,182300,3343095850,37700,37700,37700,37700,0
20240110,182200,3343095850,37700,37700,37700,37700,0
20240110,182100,3343095850,37700,37700,37700,37700,0
20240110,182000,3343095850,37700,37700,37700,37700,0
20240110,181900,3343095850,37700,37700,37700,37700,0
20240110,181800,3343095850,37700,37700,37700,37700,0
20240110,181700,3343095850,37700,37700,37700,37700,0
20240110,181600,3343095850,37700,37700,37700,37700,0
20240110,181500,3343095850,37700,37700,37700,37700,0
20240110,181400,3343095850,37700,37700,37700,37700,0
20240110,181300,3343095850,37700,37700,37700,37700,0
20240110,181200,3343095850,37700,37700,37700,37700,0
20240110,181100,3343095850,37700,37700,37700,37700,0
20240110,181000,3343095850,37700,37700,37700,37700,0
20240110,180900,3343095850,37700,37700,37700,37700,0
20240110,180800,3343095850,37700,37700,37700,37700,0
20240110,180700,3343095850,37700,37700,37700,37700,0
20240110,180600,3343095850,37700,37700,37700,37700,0
20240110,180500,3343095850,37700,37700,37700,37700,0
20240110,180400,3343095850,37700,37700,37700,37700,0
20240110,180300,3343095850,37700,37700,37700,37700,0
20240110,180200,3343095850,37700,37700,37700,37700,1888
20240110,180100,3343095850,37700,37700,37700,37700,0
20240110,180000,3343095850,37700,37700,37700,37700,0
20240110,175900,3343095850,37700,37700,37700,37700,0
20240110,175800,3343095850,37700,37700,37700,37700,0
20240110,175700,3343095850,37700,37700,37700,37700,0
20240110,175600,3343095850,37700,37700,37700,37700,0
20240110,175500,3343095850,37700,37700,37700,37700,0
20240110,175400,3343095850,37700,37700,37700,37700,0
20240110,175300,3343095850,37700,37700,37700,37700,0
20240110,175200,3343095850,37700,37700,37700,37700,0
20240110,175100,3343095850,37700,37700,37700,37700,0
20240110,175000,3343095850,37700,37700,37700,37700,0
20240110,174900,3343095850,37700,37700,37700,37700,0
20240110,174800,3343095850,37700,37700,37700,37700,0
20240110,174700,3343095850,37700,37700,37700,37700,0
20240110,174600,3343095850,37700,37700,37700,37700,0
20240110,174500,3343095850,37700,37700,37700,37700,0
20240110,174400,3343095850,37700,37700,37700,37700,0
20240110,174300,3343095850,37700,37700,37700,37700,0
20240110,174200,3343095850,37700,37700,37700,37700,0
20240110,174100,3343095850,37700,37700,37700,37700,0
20240110,174000,3343095850,37700,37700,37700,37700,0
20240110,173900,3343095850,37700,37700,37700,37700,0
20240110,173800,3343095850,37700,37700,37700,37700,0
20240110,173700,3343095850,37700,37700,37700,37700,0
20240110,173600,3343095850,37700,37700,37700,37700,0
20240110,173500,3343095850,37700,37700,37700,37700,0
20240110,173400,3343095850,37700,37700,37700,37700,0
20240110,173300,3343095850,37700,37700,37700,37700,0
20240110,173200,3343095850,37700,37700,37700,37700,1888
20240110,173100,3343095850,37700,37700,37700,37700,0
20240110,173000,3343095850,37700,37700,37700,37700,0
20240110,172900,3343095850,37700,37700,37700,37700,0
20240110,172800,3343095850,37700,37700,37700,37700,0
20240110,172700,3343095850,37700,37700,37700,37700,0
20240110,172600,3343095850,37700,37700,37700,37700,0
20240110,172500,3343095850,37700,37700,37700,37700,0
20240110,172400,3343095850,37700,37700,37700,37700,0
20240110,172300,3343095850,37700,37700,37700,37700,0
20240110,172200,3343095850,37700,37700,37700,37700,0
20240110,172100,3343095850,37700,37700,37700,37700,0
20240110,172000,3343095850,37700,37700,37700,37700,0
20240110,171900,3343095850,37700,37700,37700,37700,0
20240110,171800,3343095850,37700,37700,37700,37700,0
20240110,171700,3343095850,37700,37700,37700,37700,0
20240110,171600,3343095850,37700,37700,37700,37700,0
20240110,171500,3343095850,37700,37700,37700,37700,0
20240110,171400,3343095850,37700,37700,37700,37700,0
20240110,171300,3343095850,37700,37700,37700,37700,0
20240110,171200,3343095850,37700,37700,37700,37700,0
20240110,171100,3343095850,37700,37700,37700,37700,0
20240110,171000,3343095850,37700,37700,37700,37700,0
20240110,170900,3343095850,37700,37700,37700,37700,0
20240110,170800,3343095850,37700,37700,37700,37700,0
20240110,170700,3343095850,37700,37700,37700,37700,0
20240110,170600,3343095850,37700,37700,37700,37700,0
20240110,170500,3343095850,37700,37700,37700,37700,0
20240110,170400,3343095850,37700,37700,37700,37700,0
20240110,170300,3343095850,37700,37700,37700,37700,0
20240110,170200,3343095850,37700,37700,37700,37700,1888
20240110,170100,3343095850,37700,37700,37700,37700,0
20240110,170000,3343095850,37700,37700,37700,37700,0
20240110,165900,3343095850,37700,37700,37700,37700,0
20240110,165800,3343095850,37700,37700,37700,37700,0
20240110,165700,3343095850,37700,37700,37700,37700,0
20240110,165600,3343095850,37700,37700,37700,37700,0
20240110,165500,3343095850,37700,37700,37700,37700,0
20240110,165400,3343095850,37700,37700,37700,37700,0
20240110,165300,3343095850,37700,37700,37700,37700,0
20240110,165200,3343095850,37700,37700,37700,37700,0
20240110,165100,3343095850,37700,37700,37700,37700,0
20240110,165000,3343095850,37700,37700,37700,37700,0
20240110,164900,3343095850,37700,37700,37700,37700,0
20240110,164800,3343095850,37700,37700,37700,37700,0
20240110,164700,3343095850,37700,37700,37700,37700,0
20240110,164600,3343095850,37700,37700,37700,37700,0
20240110,164500,3343095850,37700,37700,37700,37700,0
20240110,164400,3343095850,37700,37700,37700,37700,0
20240110,164300,3343095850,37700,37700,37700,37700,0
20240110,164200,3343095850,37700,37700,37700,37700,0
20240110,164100,3343095850,37700,37700,37700,37700,0
20240110,164000,3343095850,37700,37700,37700,37700,0
20240110,163900,3343095850,37700,37700,37700,37700,0
20240110,163800,3343095850,37700,37700,37700,37700,0
20240110,163700,3343095850,37700,37700,37700,37700,0
20240110,163600,3343095850,37700,37700,37700,37700,0
20240110,163500,3343095850,37700,37700,37700,37700,0
20240110,163400,3343095850,37700,37700,37700,37700,0
20240110,163300,3343095850,37700,37700,37700,37700,0
20240110,163200,3343095850,37700,37700,37700,37700,1888
20240110,163100,3343095850,37700,37700,37700,37700,0
20240110,163000,3343095850,37700,37700,37700,37700,0
20240110,162900,3343095850,37700,37700,37700,37700,0
20240110,162800,3343095850,37700,37700,37700,37700,0
20240110,162700,3343095850,37700,37700,37700,37700,0
20240110,162600,3343095850,37700,37700,37700,37700,0
20240110,162500,3343095850,37700,37700,37700,37700,0
20240110,162400,3343095850,37700,37700,37700,37700,0
20240110,162300,3343095850,37700,37700,37700,37700,0
20240110,162200,3343095850,37700,37700,37700,37700,0
20240110,162100,3343095850,37700,37700,37700,37700,0
20240110,162000,3343095850,37700,37700,37700,37700,0
20240110,161900,3343095850,37700,37700,37700,37700,0
20240110,161800,3343095850,37700,37700,37700,37700,0
20240110,161700,3343095850,37700,37700,37700,37700,0
20240110,161600,3343095850,37700,37700,37700,37700,0
20240110,161500,3343095850,37700,37700,37700,37700,0
20240110,161400,3343095850,37700,37700,37700,37700,0
20240110,161300,3343095850,37700,37700,37700,37700,0
20240110,161200,3343095850,37700,37700,37700,37700,0
20240110,161100,3343095850,37700,37700,37700,37700,0
20240110,161000,3343095850,37700,37700,37700,37700,0
20240110,160900,3343095850,37700,37700,37700,37700,0
20240110,160800,3343095850,37700,37700,37700,37700,0
20240110,160700,3343095850,37700,37700,37700,37700,0
20240110,160600,3343095850,37700,37700,37700,37700,0
20240110,160500,3343095850,37700,37700,37700,37700,0
20240110,160400,3343095850,37700,37700,37700,37700,0
20240110,160300,3343095850,37700,37700,37700,37700,0
20240110,160200,3343095850,37700,37700,37700,37700,1888
20240110,160100,3343095850,37700,37700,37700,37700,0
20240110,160000,3343095850,37700,37700,37700,37700,0
20240110,155900,3343095850,37700,37700,37700,37700,0
20240110,155800,3343095850,37700,37700,37700,37700,0
20240110,155700,3343095850,37700,37700,37700,37700,0
20240110,155600,3343095850,37700,37700,37700,37700,0
20240110,155500,3343095850,37700,37700,37700,37700,0
20240110,155400,3343095850,37700,37700,37700,37700,0
20240110,155300,3343095850,37700,37700,37700,37700,0
20240110,155200,3343095850,37700,37700,37700,37700,0
20240110,155100,3343095850,37700,37700,37700,37700,0
20240110,155000,3343095850,37700,37700,37700,37700,0
20240110,154900,3343095850,37700,37700,37700,37700,0
20240110,154800,3343095850,37700,37700,37700,37700,0
20240110,154700,3343095850,37700,37700,37700,37700,0
20240110,154600,3343095850,37700,37700,37700,37700,0
20240110,154500,3343095850,37700,37700,37700,37700,0
20240110,154400,3343095850,37700,37700,37700,37700,0
20240110,154300,3343095850,37700,37700,37700,37700,0
20240110,154200,3343095850,37700,37700,37700,37700,0
20240110,154100,3343095850,37700,37700,37700,37700,0
20240110,154000,3343095850,37700,37700,37700,37700,0
20240110,153900,3343095850,37700,37700,37700,37700,0
20240110,153800,3343095850,37700,37700,37700,37700,0
20240110,153700,3343095850,37700,37700,37700,37700,0
20240110,153600,3343095850,37700,37700,37700,37700,0
20240110,153500,3343095850,37700,37700,37700,37700,0
20240110,153400,3343095850,37700,37700,37700,37700,0
20240110,153300,3343095850,37700,37700,37700,37700,0
20240110,153200,3343095850,37700,37700,37700,37700,1888
20240110,153100,3343095850,37700,37700,37700,37700,0
20240110,153000,3343095850,37700,37700,37700,37700,1888
20240110,152900,3271918250,37400,37400,37400,37400,0
20240110,152800,3271918250,37400,37400,37400,37400,0
20240110,152700,3271918250,37400,37400,37400,37400,0
20240110,152600,3271918250,37400,37400,37400,37400,0
20240110,152500,3271918250,37400,37400,37400,37400,0
20240110,152400,3271918250,37400,37400,37400,37400,0
20240110,152300,3271918250,37400,37400,37400,37400,0
20240110,152200,3271918250,37400,37400,37400,37400,0
20240110,152100,3271918250,37400,37400,37400,37400,0
20240110,152000,3271918250,37400,37400,37400,37400,0
20240110,151900,3271918250,37400,37500,37600,37400,49
20240110,151800,3270080550,37550,37550,37550,37550,40
20240110,151700,3268578550,37550,37500,37550,37350,100
20240110,151600,3264840300,37500,37500,37550,37500,622
20240110,151500,3241514850,37500,37500,37500,37500,270
20240110,151400,3231389850,37500,37500,37500,37450,160
20240110,151300,3225389900,37500,37600,37600,37500,31
20240110,151200,3224224400,37600,37600,37600,37600,0
20240110,151100,3224224400,37600,37600,37600,37600,3
20240110,151000,3224111600,37600,37600,37600,37600,2
20240110,150900,3224036400,37600,37600,37600,37600,21
20240110,150800,3223246800,37600,37550,37600,37550,697
20240110,150700,3197043400,37450,37550,37550,37450,52
20240110,150600,3195092550,37550,37550,37550,37550,111
20240110,150500,3190924500,37550,37500,37550,37500,6
20240110,150400,3190699400,37500,37500,37500,37500,0
20240110,150300,3190699400,37500,37500,37500,37500,260
20240110,150200,3180949400,37500,37550,37550,37500,143
20240110,150100,3175582200,37550,37500,37550,37500,2
20240110,150000,3175507150,37500,37450,37500,37450,602
20240110,145900,3152932200,37450,37450,37450,37450,115
20240110,145800,3148625450,37450,37350,37450,37350,40
20240110,145700,3147129450,37350,37350,37350,37350,0
20240110,145600,3147129450,37350,37350,37350,37350,58
20240110,145500,3144963150,37400,37400,37450,37400,45
20240110,145400,3143279650,37450,37450,37450,37450,5
20240110,145300,3143092400,37450,37450,37450,37450,0
20240110,145200,3143092400,37450,37450,37450,37450,100
20240110,145100,3139347400,37350,37350,37350,37350,0
20240110,145000,3139347400,37350,37350,37350,37350,1
20240110,144900,3139310050,37400,37400,37400,37400,30
20240110,144800,3138188050,37500,37500,37500,37500,168
20240110,144700,3131888050,37450,37450,37450,37450,0
20240110,144600,3131888050,37450,37450,37450,37450,284
20240110,144500,3121252250,37450,37450,37450,37450,0
20240110,144400,3121252250,37450,37450,37450,37450,3
20240110,144300,3121139900,37450,37450,37450,37450,8
20240110,144200,3120840300,37450,37450,37450,37450,104
20240110,144100,3116945500,37450,37400,37450,37400,112
20240110,144000,3112752000,37400,37400,37400,37400,55
20240110,143900,3110695000,37300,37300,37300,37300,41
20240110,143800,3109165700,37300,37300,37300,37300,0
20240110,143700,3109165700,37300,37300,37300,37300,1
20240110,143600,3109128400,37300,37300,37300,37300,0
20240110,143500,3109128400,37300,37300,37300,37300,8
20240110,143400,3108830000,37300,37300,37300,37300,0
20240110,143300,3108830000,37300,37300,37300,37300,1
20240110,143200,3108792700,37300,37300,37300,37300,245
20240110,143100,3099654200,37300,37300,37300,37300,26
20240110,143000,3098684400,37450,37450,37450,37450,0
20240110,142900,3098684400,37450,37450,37450,37450,53
20240110,142800,3096699550,37450,37400,37450,37400,154
20240110,142700,3090937600,37400,37400,37400,37400,14
20240110,142600,3090414000,37400,37400,37400,37400,9
20240110,142500,3090077400,37400,37500,37500,37250,1790
20240110,142400,3023271100,37550,37600,37600,37550,324
20240110,142300,3011090650,37750,37750,37750,37750,132
20240110,142200,3006107650,37650,37650,37650,37650,0
20240110,142100,3006107650,37650,37600,37650,37600,8
20240110,142000,3005806750,37600,37550,37600,37550,111
20240110,141900,3001635200,37500,37500,37500,37500,124
20240110,141800,2996985200,37500,37500,37500,37500,50
20240110,141700,2995110200,37500,37500,37500,37500,49
20240110,141600,2993272700,37600,37500,37600,37500,102
20240110,141500,2989447600,37500,37500,37500,37500,103
20240110,141400,2985585100,37500,37500,37500,37500,0
20240110,141300,2985585100,37500,37600,37600,37500,151
20240110,141200,2979915600,37600,37600,37600,37600,1
20240110,141100,2979878000,37650,37650,37650,37650,0
20240110,141000,2979878000,37650,37650,37650,37650,2
20240110,140900,2979802700,37750,37750,37750,37650,432
20240110,140800,2963494800,37650,37650,37650,37650,46
20240110,140700,2961762900,37650,37800,37800,37650,234
20240110,140600,2952927750,37650,37700,37700,37650,255
20240110,140500,2943324400,37750,37900,37900,37750,672
20240110,140400,2917930400,37950,37900,37950,37900,80
20240110,140300,2914896150,37900,37900,37900,37900,2
20240110,140200,2914820350,37850,37850,37850,37850,0
20240110,140100,2914820350,37850,37850,37850,37850,48
20240110,140000,2913003550,37850,37950,38000,37850,1039
20240110,135900,2873588000,37900,37750,38100,37750,2768
20240110,135800,2768604450,37750,37600,37800,37600,1442
20240110,135700,2714170750,37600,37600,37600,37600,72
20240110,135600,2711463550,37600,37550,37600,37550,70
20240110,135500,2708831800,37500,37500,37500,37500,22
20240110,135400,2708006800,37550,37650,37650,37550,400
20240110,135300,2692976800,37650,37550,37650,37550,642
20240110,135200,2668829700,37500,37450,37500,37450,564
20240110,135100,2647702450,37350,37350,37350,37350,530
20240110,135000,2627906950,37450,37450,37450,37450,0
20240110,134900,2627906950,37450,37450,37450,37450,884
20240110,134800,2594801150,37450,37450,37450,37450,0
20240110,134700,2594801150,37450,37450,37450,37450,54
20240110,134600,2592778850,37500,37600,37650,37500,178
20240110,134500,2586088900,37650,37350,37650,37350,2522
20240110,134400,2491499400,37350,37350,37350,37350,101
20240110,134300,2487727050,37450,37450,37450,37450,26
20240110,134200,2486753350,37400,37400,37450,37400,918
20240110,134100,2452374750,37300,37250,37400,37250,2207
20240110,134000,2369913900,37200,37200,37250,37200,661
20240110,133900,2345304700,37100,36900,37100,36900,1203
20240110,133800,2300743650,36750,36750,36750,36750,2
20240110,133700,2300670150,36700,36700,36700,36700,5
20240110,133600,2300486650,36700,36700,36700,36700,100
20240110,133500,2296816650,36700,36800,36800,36700,900
20240110,133400,2263779800,36900,36950,36950,36900,29
20240110,133300,2262708350,36800,36800,36800,36800,10
20240110,133200,2262340350,36900,36900,36900,36900,0
20240110,133100,2262340350,36900,36900,36900,36900,10
20240110,133000,2261971350,36900,36900,36900,36900,289
20240110,132900,2251307250,36900,36900,36900,36900,6
20240110,132800,2251085850,36900,36900,36900,36900,1
20240110,132700,2251048950,36900,36850,36900,36850,542
20240110,132600,2231049250,36850,36850,36850,36850,0
20240110,132500,2231049250,36850,36850,36850,36850,0
20240110,132400,2231049250,36850,36850,36850,36850,0
20240110,132300,2231049250,36850,36900,36900,36850,21
20240110,132200,2230274900,36850,36850,36850,36850,1
20240110,132100,2230238050,36850,36850,36850,36850,0
20240110,132000,2230238050,36850,36850,36850,36850,132
20240110,131900,2225373850,36850,36850,36850,36850,0
20240110,131800,2225373850,36850,36900,36900,36850,40
20240110,131700,2223899800,36850,36850,36850,36850,0
20240110,131600,2223899800,36850,36850,36850,36850,0
20240110,131500,2223899800,36850,36850,36850,36850,0
20240110,131400,2223899800,36850,36850,36850,36850,0
20240110,131300,2223899800,36850,36850,36850,36850,0
20240110,131200,2223899800,36850,36850,36850,36850,0
20240110,131100,2223899800,36850,36800,36850,36800,95
20240110,131000,2220399800,36800,36800,36800,36800,1
20240110,130900,2220363000,36800,36800,36800,36800,0
20240110,130800,2220363000,36800,36800,36800,36800,82
20240110,130700,2217345400,36800,36800,36800,36800,120
20240110,130600,2212929400,36750,36750,36750,36750,57
20240110,130500,2210834650,36750,36750,36750,36750,4
20240110,130400,2210687650,36750,36750,36750,36750,20
20240110,130300,2209952650,36750,36750,36750,36750,10
20240110,130200,2209585150,36800,36800,36800,36800,0
20240110,130100,2209585150,36800,36800,36800,36800,0
20240110,130000,2209585150,36800,36800,36800,36750,6
20240110,125900,2209364400,36850,36850,36850,36850,0
20240110,125800,2209364400,36850,36850,36850,36850,0
20240110,125700,2209364400,36850,36850,36850,36850,0
20240110,125600,2209364400,36850,36850,36850,36850,0
20240110,125500,2209364400,36850,36850,36850,36850,0
20240110,125400,2209364400,36850,36800,36850,36800,240
20240110,125300,2200530400,36700,36700,36700,36700,15
20240110,125200,2199979900,36700,36700,36700,36700,0
20240110,125100,2199979900,36700,36650,36700,36650,491
20240110,125000,2181973850,36650,36650,36650,36650,13
20240110,124900,2181497400,36700,36700,36700,36700,0
20240110,124800,2181497400,36700,36700,36700,36700,0
20240110,124700,2181497400,36700,36700,36700,36700,7
20240110,124600,2181240500,36700,36800,36800,36700,455
20240110,124500,2164526050,36850,36850,36850,36850,0
20240110,124400,2164526050,36850,36850,36850,36850,1
20240110,124300,2164489200,36900,36900,36900,36900,191
20240110,124200,2157441300,36900,36900,36900,36900,81
20240110,124100,2154452400,36800,36800,36800,36800,40
20240110,124000,2152980400,36900,36900,36900,36900,7
20240110,123900,2152722100,36800,36900,36900,36800,145
20240110,123800,2147379650,36900,36900,36900,36900,0
20240110,123700,2147379650,36900,36900,36900,36900,0
20240110,123600,2147379650,36900,36900,36900,36900,0
20240110,123500,2147379650,36900,36900,36900,36900,209
20240110,123400,2139667550,36900,36900,36900,36900,191
20240110,123300,2132619650,36900,36900,36900,36900,7
20240110,123200,2132361350,36900,36900,36900,36900,0
20240110,123100,2132361350,36900,36900,36900,36900,6
20240110,123000,2132139950,36900,36900,36900,36900,0
20240110,122900,2132139950,36900,36900,36900,36900,36
20240110,122800,2130811550,36900,37050,37050,36900,399
20240110,122700,2116063850,37050,37050,37050,37050,33
20240110,122600,2114841200,37100,37100,37100,37100,10
20240110,122500,2114470200,37000,37000,37000,37000,13
20240110,122400,2113989200,36950,37000,37000,36950,174
20240110,122300,2107555600,37000,37000,37000,37000,14
20240110,122200,2107037600,36950,36950,36950,36950,0
20240110,122100,2107037600,36950,36950,36950,36950,4
20240110,122000,2106889800,36950,36950,36950,36950,10
20240110,121900,2106520300,36950,36950,36950,36950,0
20240110,121800,2106520300,36950,36950,36950,36950,200
20240110,121700,2099130300,37000,37000,37000,37000,0
20240110,121600,2099130300,37000,37000,37000,37000,0
20240110,121500,2099130300,37000,37200,37200,37000,158
20240110,121400,2093283300,37250,37250,37250,37000,220
20240110,121300,2085138300,37250,37250,37250,37250,23
20240110,121200,2084281550,37000,37000,37000,37000,0
20240110,121100,2084281550,37000,37200,37200,37000,2828
20240110,121000,1979112700,37200,37200,37200,37200,80
20240110,120900,1976136700,37200,37150,37200,37150,36
20240110,120800,1974798150,37150,37150,37150,37150,87
20240110,120700,1971566100,37150,37150,37150,37150,0
20240110,120600,1971566100,37150,37150,37150,37150,3
20240110,120500,1971454650,37150,37150,37150,37150,73
20240110,120400,1968742700,37100,37100,37100,37050,179
20240110,120300,1962107350,37100,37100,37100,37100,18
20240110,120200,1961439550,37150,37150,37150,37150,0
20240110,120100,1961439550,37150,37150,37150,37150,1
20240110,120000,1961402400,37100,37100,37100,37100,270
20240110,115900,1951385400,37050,37050,37050,37050,3
20240110,115800,1951274250,37050,37050,37050,37050,15
20240110,115700,1950718500,37100,37000,37100,37000,9
20240110,115600,1950385400,37100,37100,37100,37100,1
20240110,115500,1950348300,37000,36950,37000,36950,114
20240110,115400,1946135900,36950,37100,37100,36950,2
20240110,115300,1946061850,36950,36950,36950,36950,22
20240110,115200,1945248950,36950,36950,37000,36950,40
20240110,115100,1943770800,36950,36950,36950,36950,100
20240110,115000,1940075800,37000,37000,37000,37000,0
20240110,114900,1940075800,37000,37000,37000,37000,10
20240110,114800,1939705800,37000,37000,37000,37000,19
20240110,114700,1939002800,37100,37100,37100,37100,0
20240110,114600,1939002800,37100,37100,37100,37100,2
20240110,114500,1938928600,37100,37100,37100,37100,0
20240110,114400,1938928600,37100,37100,37100,37100,0
20240110,114300,1938928600,37100,37100,37100,37100,136
20240110,114200,1933883000,37100,37000,37100,37000,3
20240110,114100,1933771900,37100,37100,37100,37100,1
20240110,114000,1933734800,37100,37100,37100,37100,14
20240110,113900,1933215400,37000,37000,37000,37000,100
20240110,113800,1929515400,37100,37050,37100,37050,51
20240110,113700,1927625800,37050,37050,37050,37050,1
20240110,113600,1927588750,37000,37000,37000,37000,138
20240110,113500,1922482750,37000,37000,37000,37000,1
20240110,113400,1922445750,37000,37000,37000,37000,0
20240110,113300,1922445750,37000,37000,37000,37000,0
20240110,113200,1922445750,37000,37000,37000,37000,14
20240110,113100,1921927750,37000,37000,37000,37000,55
20240110,113000,1919892750,37050,37050,37050,37050,4
20240110,112900,1919744550,37050,37050,37050,37050,250
20240110,112800,1910482050,37050,37050,37050,37050,0
20240110,112700,1910482050,37050,37050,37050,37050,0
20240110,112600,1910482050,37050,37050,37050,37050,0
20240110,112500,1910482050,37050,37050,37050,37050,135
20240110,112400,1905480300,37100,37100,37100,37100,1
20240110,112300,1905443200,37100,37100,37100,37100,7
20240110,112200,1905183500,37100,37050,37100,37050,37
20240110,112100,1903811850,37150,37150,37150,37150,1
20240110,112000,1903774700,37150,37150,37150,37150,50
20240110,111900,1901917200,37150,37150,37150,37150,235
20240110,111800,1893186950,37100,37100,37100,37100,30
20240110,111700,1892073950,37100,37000,37100,37000,30
20240110,111600,1890961650,37000,37000,37000,37000,8
20240110,111500,1890665650,37000,37150,37150,36950,63
20240110,111400,1888327650,36950,37250,37250,36950,586
20240110,111300,1866598500,37250,37250,37250,37250,70
20240110,111200,1863991000,37250,37200,37250,37200,202
20240110,111100,1856476500,37200,37200,37200,37200,1
20240110,111000,1856439300,37200,37000,37200,37000,325
20240110,110900,1844376450,36900,36900,36900,36900,27
20240110,110800,1843380150,36900,36900,36900,36900,100
20240110,110700,1839690150,37050,37150,37250,37050,661
20240110,110600,1815170900,37150,37150,37150,37150,5
20240110,110500,1814985150,37150,37200,37200,37150,315
20240110,110400,1803272900,37200,37400,37450,37200,1269
20240110,110300,1755810100,37400,37200,37400,37200,2102
20240110,110200,1677339900,37200,37200,37250,37200,212
20240110,110100,1669448650,37200,37150,37200,37150,362
20240110,110000,1655984750,37150,37000,37150,37000,152
20240110,105900,1650344050,37000,36950,37000,36950,2044
20240110,105800,1574716500,37000,37000,37000,37000,0
20240110,105700,1574716500,37000,37050,37050,37000,2600
20240110,105600,1478515550,37050,37000,37050,37000,1887
20240110,105500,1408683150,37050,36950,37050,36950,129
20240110,105400,1403909400,36850,36600,36850,36600,170
20240110,105300,1397650150,36650,36650,36650,36650,0
20240110,105200,1397650150,36650,36650,36650,36650,500
20240110,105100,1379325150,36650,36650,36650,36650,112
20240110,105000,1375220350,36650,36650,36650,36650,30
20240110,104900,1374120850,36700,36700,36700,36700,20
20240110,104800,1373386850,36700,36700,36700,36700,9
20240110,104700,1373056550,36700,36700,36700,36700,0
20240110,104600,1373056550,36700,36700,36700,36700,5
20240110,104500,1372873050,36700,36700,36700,36700,0
20240110,104400,1372873050,36700,36800,36800,36700,2062
20240110,104300,1297062200,36800,36800,36800,36800,15
20240110,104200,1296510200,36800,36800,36800,36800,0
20240110,104100,1296510200,36800,36800,36800,36800,17
20240110,104000,1295884600,37000,37050,37050,37000,218
20240110,103900,1287817850,37100,37100,37100,37100,10
20240110,103800,1287446850,37100,37100,37100,37100,28
20240110,103700,1286408050,37100,37000,37100,37000,149
20240110,103600,1280886850,36950,36950,36950,36950,418
20240110,103500,1265441750,37000,37100,37100,37000,417
20240110,103400,1249999150,37100,37050,37100,37050,77
20240110,103300,1247143150,37050,37100,37150,37050,68
20240110,103200,1244618500,37150,37150,37150,37150,0
20240110,103100,1244618500,37150,37150,37200,37150,938
20240110,103000,1209771700,37200,37000,37300,37000,1254
20240110,102900,1163174400,36950,36950,37000,36950,13
20240110,102800,1162693550,36950,37000,37050,36950,660
20240110,102700,1138270000,36950,36850,37000,36850,1211
20240110,102600,1093556800,36850,36650,36850,36650,1744
20240110,102500,1029492800,36650,36650,36650,36650,0
20240110,102400,1029492800,36650,36450,36650,36450,220
20240110,102300,1021450500,36450,36500,36500,36450,400
20240110,102200,1006860500,36600,36600,36600,36600,7
20240110,102100,1006604300,36650,36650,36650,36650,0
20240110,102000,1006604300,36650,36650,36650,36650,0
20240110,101900,1006604300,36650,36500,36650,36500,557
20240110,101800,986252250,36500,36400,36500,36400,804
20240110,101700,956953550,36300,36300,36300,36300,36
20240110,101600,955646750,36300,36300,36300,36300,254
20240110,101500,946426550,36300,36300,36300,36300,2
20240110,101400,946353950,36300,36300,36300,36300,0
20240110,101300,946353950,36300,36300,36300,36300,2
20240110,101200,946281350,36400,36300,36400,36300,113
20240110,101100,942178150,36300,36350,36400,36300,50
20240110,101000,940359550,36250,36250,36250,36250,0
20240110,100900,940359550,36250,36400,36500,36200,1573
20240110,100800,883048050,36400,36400,36400,36400,0
20240110,100700,883048050,36400,36150,36400,36150,747
20240110,100600,855973250,36200,36200,36200,36200,5
20240110,100500,855792250,36100,36150,36200,36100,890
20240110,100400,823637950,36150,36150,36150,36100,140
20240110,100300,818583350,36150,36200,36200,36150,25
20240110,100200,817678850,36200,36200,36200,36200,31
20240110,100100,816556650,36150,36100,36150,36100,17
20240110,100000,815942400,36100,36150,36150,36100,151
20240110,095900,810486300,36100,36100,36150,36100,78
20240110,095800,807670000,36150,36250,36250,36150,1387
20240110,095700,757484000,36400,36400,36400,36400,0
20240110,095600,757484000,36400,36400,36400,36300,143
20240110,095500,752283100,36350,36400,36400,36350,1075
20240110,095400,713204100,36400,36400,36400,36400,40
20240110,095300,711748100,36450,36450,36450,36450,10
20240110,095200,711383600,36450,36450,36450,36450,10
20240110,095100,711019100,36350,36350,36350,36350,0
20240110,095000,711019100,36350,36350,36350,36350,42
20240110,094900,709492400,36350,36350,36350,36350,50
20240110,094800,707674900,36350,36350,36350,36350,11
20240110,094700,707275050,36350,36350,36350,36350,16
20240110,094600,706693450,36350,36400,36400,36350,969
20240110,094500,671442950,36450,36500,36500,36450,82
20240110,094400,668450000,36500,36700,36700,36500,921
20240110,094300,634810650,36700,36750,36750,36700,79
20240110,094200,631907900,36550,36650,36700,36550,328
20240110,094100,619896600,36700,36700,36750,36700,131
20240110,094000,615086000,36700,36750,36750,36700,174
20240110,093900,608697450,36800,36750,36800,36750,252
20240110,093800,599436400,36700,36550,36700,36550,2088
20240110,093700,522836450,36600,36600,36600,36600,40
20240110,093600,521372450,36600,36650,36650,36550,230
20240110,093500,512944250,36650,36450,36650,36450,812
20240110,093400,483244850,36450,36350,36450,36350,302
20240110,093300,472257750,36300,36300,36300,36300,8
20240110,093200,471967350,36300,36200,36300,36200,230
20240110,093100,463631000,36150,36150,36150,36150,4
20240110,093000,463486400,36150,36100,36150,36100,117
20240110,092900,459259950,36100,36150,36150,36100,2
20240110,092800,459187700,36150,36100,36150,36100,269
20240110,092700,449468200,36100,36100,36100,36100,1
20240110,092600,449432100,36150,36150,36150,36150,118
20240110,092500,445166400,36150,36250,36250,36150,279
20240110,092400,435062750,36050,36050,36050,36050,0
20240110,092300,435062750,36050,36050,36050,36050,28
20240110,092200,434053350,36000,36000,36000,36000,76
20240110,092100,431317350,36000,36250,36250,36000,297
20240110,092000,420582850,36000,36100,36250,36000,98
20240110,091900,417045050,36100,36000,36100,36000,55
20240110,091800,415060050,35900,35900,35900,35900,0
20240110,091700,415060050,35900,36100,36100,35900,5
20240110,091600,414880350,35900,35900,35900,35900,20
20240110,091500,414162350,35900,35900,35900,35900,586
20240110,091400,393124950,35900,36100,36100,35900,370
20240110,091300,379829450,35900,36200,36200,35900,1071
20240110,091200,341254950,36200,36200,36200,36200,236
20240110,091100,332711750,36200,36150,36300,36150,1260
20240110,091000,287137400,36200,36150,36200,36150,151
20240110,090900,281678700,36050,35900,36050,35900,1107
20240110,090800,241850850,35950,35950,35950,35900,390
20240110,090700,227836550,35950,35950,35950,35950,130
20240110,090600,223163050,36050,36050,36150,35950,1692
20240110,090500,162214750,36050,36100,36100,36000,646
20240110,090400,138909000,36150,36450,36450,36150,1362
20240110,090300,89528650,36300,36400,36400,36300,183
20240110,090200,82872750,36400,36400,36400,36400,394
20240110,090100,68531150,36400,36500,36500,36300,1033
20240110,090000,30922150,36500,36550,36700,36500,846