stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,213100,2148007600,37700,37700,37700,37700,2829
20240112,213000,2148007600,37700,37700,37700,37700,0
20240112,212900,2148007600,37700,37700,37700,37700,0
20240112,212800,2148007600,37700,37700,37700,37700,0
20240112,212700,2148007600,37700,37700,37700,37700,0
20240112,212600,2148007600,37700,37700,37700,37700,0
20240112,212500,2148007600,37700,37700,37700,37700,0
20240112,212400,2148007600,37700,37700,37700,37700,0
20240112,212300,2148007600,37700,37700,37700,37700,0
20240112,212200,2148007600,37700,37700,37700,37700,0
20240112,212100,2148007600,37700,37700,37700,37700,0
20240112,212000,2148007600,37700,37700,37700,37700,0
20240112,211900,2148007600,37700,37700,37700,37700,0
20240112,211800,2148007600,37700,37700,37700,37700,0
20240112,211700,2148007600,37700,37700,37700,37700,0
20240112,211600,2148007600,37700,37700,37700,37700,0
20240112,211500,2148007600,37700,37700,37700,37700,0
20240112,211400,2148007600,37700,37700,37700,37700,0
20240112,211300,2148007600,37700,37700,37700,37700,0
20240112,211200,2148007600,37700,37700,37700,37700,0
20240112,211100,2148007600,37700,37700,37700,37700,0
20240112,211000,2148007600,37700,37700,37700,37700,0
20240112,210900,2148007600,37700,37700,37700,37700,0
20240112,210800,2148007600,37700,37700,37700,37700,0
20240112,210700,2148007600,37700,37700,37700,37700,0
20240112,210600,2148007600,37700,37700,37700,37700,0
20240112,210500,2148007600,37700,37700,37700,37700,0
20240112,210400,2148007600,37700,37700,37700,37700,0
20240112,210300,2148007600,37700,37700,37700,37700,0
20240112,210200,2148007600,37700,37700,37700,37700,0
20240112,210100,2148007600,37700,37700,37700,37700,2829
20240112,210000,2148007600,37700,37700,37700,37700,0
20240112,205900,2148007600,37700,37700,37700,37700,0
20240112,205800,2148007600,37700,37700,37700,37700,0
20240112,205700,2148007600,37700,37700,37700,37700,0
20240112,205600,2148007600,37700,37700,37700,37700,0
20240112,205500,2148007600,37700,37700,37700,37700,0
20240112,205400,2148007600,37700,37700,37700,37700,0
20240112,205300,2148007600,37700,37700,37700,37700,0
20240112,205200,2148007600,37700,37700,37700,37700,0
20240112,205100,2148007600,37700,37700,37700,37700,0
20240112,205000,2148007600,37700,37700,37700,37700,0
20240112,204900,2148007600,37700,37700,37700,37700,0
20240112,204800,2148007600,37700,37700,37700,37700,0
20240112,204700,2148007600,37700,37700,37700,37700,0
20240112,204600,2148007600,37700,37700,37700,37700,0
20240112,204500,2148007600,37700,37700,37700,37700,0
20240112,204400,2148007600,37700,37700,37700,37700,0
20240112,204300,2148007600,37700,37700,37700,37700,0
20240112,204200,2148007600,37700,37700,37700,37700,0
20240112,204100,2148007600,37700,37700,37700,37700,0
20240112,204000,2148007600,37700,37700,37700,37700,0
20240112,203900,2148007600,37700,37700,37700,37700,0
20240112,203800,2148007600,37700,37700,37700,37700,0
20240112,203700,2148007600,37700,37700,37700,37700,0
20240112,203600,2148007600,37700,37700,37700,37700,0
20240112,203500,2148007600,37700,37700,37700,37700,0
20240112,203400,2148007600,37700,37700,37700,37700,0
20240112,203300,2148007600,37700,37700,37700,37700,0
20240112,203200,2148007600,37700,37700,37700,37700,0
20240112,203100,2148007600,37700,37700,37700,37700,2829
20240112,203000,2148007600,37700,37700,37700,37700,0
20240112,202900,2148007600,37700,37700,37700,37700,0
20240112,202800,2148007600,37700,37700,37700,37700,0
20240112,202700,2148007600,37700,37700,37700,37700,0
20240112,202600,2148007600,37700,37700,37700,37700,0
20240112,202500,2148007600,37700,37700,37700,37700,0
20240112,202400,2148007600,37700,37700,37700,37700,0
20240112,202300,2148007600,37700,37700,37700,37700,0
20240112,202200,2148007600,37700,37700,37700,37700,0
20240112,202100,2148007600,37700,37700,37700,37700,0
20240112,202000,2148007600,37700,37700,37700,37700,0
20240112,201900,2148007600,37700,37700,37700,37700,0
20240112,201800,2148007600,37700,37700,37700,37700,0
20240112,201700,2148007600,37700,37700,37700,37700,0
20240112,201600,2148007600,37700,37700,37700,37700,0
20240112,201500,2148007600,37700,37700,37700,37700,0
20240112,201400,2148007600,37700,37700,37700,37700,0
20240112,201300,2148007600,37700,37700,37700,37700,0
20240112,201200,2148007600,37700,37700,37700,37700,0
20240112,201100,2148007600,37700,37700,37700,37700,0
20240112,201000,2148007600,37700,37700,37700,37700,0
20240112,200900,2148007600,37700,37700,37700,37700,0
20240112,200800,2148007600,37700,37700,37700,37700,0
20240112,200700,2148007600,37700,37700,37700,37700,0
20240112,200600,2148007600,37700,37700,37700,37700,0
20240112,200500,2148007600,37700,37700,37700,37700,0
20240112,200400,2148007600,37700,37700,37700,37700,0
20240112,200300,2148007600,37700,37700,37700,37700,0
20240112,200200,2148007600,37700,37700,37700,37700,0
20240112,200100,2148007600,37700,37700,37700,37700,2829
20240112,200000,2148007600,37700,37700,37700,37700,0
20240112,195900,2148007600,37700,37700,37700,37700,0
20240112,195800,2148007600,37700,37700,37700,37700,0
20240112,195700,2148007600,37700,37700,37700,37700,0
20240112,195600,2148007600,37700,37700,37700,37700,0
20240112,195500,2148007600,37700,37700,37700,37700,0
20240112,195400,2148007600,37700,37700,37700,37700,0
20240112,195300,2148007600,37700,37700,37700,37700,0
20240112,195200,2148007600,37700,37700,37700,37700,0
20240112,195100,2148007600,37700,37700,37700,37700,0
20240112,195000,2148007600,37700,37700,37700,37700,0
20240112,194900,2148007600,37700,37700,37700,37700,0
20240112,194800,2148007600,37700,37700,37700,37700,0
20240112,194700,2148007600,37700,37700,37700,37700,0
20240112,194600,2148007600,37700,37700,37700,37700,0
20240112,194500,2148007600,37700,37700,37700,37700,0
20240112,194400,2148007600,37700,37700,37700,37700,0
20240112,194300,2148007600,37700,37700,37700,37700,0
20240112,194200,2148007600,37700,37700,37700,37700,0
20240112,194100,2148007600,37700,37700,37700,37700,0
20240112,194000,2148007600,37700,37700,37700,37700,0
20240112,193900,2148007600,37700,37700,37700,37700,0
20240112,193800,2148007600,37700,37700,37700,37700,0
20240112,193700,2148007600,37700,37700,37700,37700,0
20240112,193600,2148007600,37700,37700,37700,37700,0
20240112,193500,2148007600,37700,37700,37700,37700,0
20240112,193400,2148007600,37700,37700,37700,37700,0
20240112,193300,2148007600,37700,37700,37700,37700,0
20240112,193200,2148007600,37700,37700,37700,37700,0
20240112,193100,2148007600,37700,37700,37700,37700,2829
20240112,193000,2148007600,37700,37700,37700,37700,0
20240112,192900,2148007600,37700,37700,37700,37700,0
20240112,192800,2148007600,37700,37700,37700,37700,0
20240112,192700,2148007600,37700,37700,37700,37700,0
20240112,192600,2148007600,37700,37700,37700,37700,0
20240112,192500,2148007600,37700,37700,37700,37700,0
20240112,192400,2148007600,37700,37700,37700,37700,0
20240112,192300,2148007600,37700,37700,37700,37700,0
20240112,192200,2148007600,37700,37700,37700,37700,0
20240112,192100,2148007600,37700,37700,37700,37700,0
20240112,192000,2148007600,37700,37700,37700,37700,0
20240112,191900,2148007600,37700,37700,37700,37700,0
20240112,191800,2148007600,37700,37700,37700,37700,0
20240112,191700,2148007600,37700,37700,37700,37700,0
20240112,191600,2148007600,37700,37700,37700,37700,0
20240112,191500,2148007600,37700,37700,37700,37700,0
20240112,191400,2148007600,37700,37700,37700,37700,0
20240112,191300,2148007600,37700,37700,37700,37700,0
20240112,191200,2148007600,37700,37700,37700,37700,0
20240112,191100,2148007600,37700,37700,37700,37700,0
20240112,191000,2148007600,37700,37700,37700,37700,0
20240112,190900,2148007600,37700,37700,37700,37700,0
20240112,190800,2148007600,37700,37700,37700,37700,0
20240112,190700,2148007600,37700,37700,37700,37700,0
20240112,190600,2148007600,37700,37700,37700,37700,0
20240112,190500,2148007600,37700,37700,37700,37700,0
20240112,190400,2148007600,37700,37700,37700,37700,0
20240112,190300,2148007600,37700,37700,37700,37700,0
20240112,190200,2148007600,37700,37700,37700,37700,0
20240112,190100,2148007600,37700,37700,37700,37700,2829
20240112,190000,2148007600,37700,37700,37700,37700,0
20240112,185900,2148007600,37700,37700,37700,37700,0
20240112,185800,2148007600,37700,37700,37700,37700,0
20240112,185700,2148007600,37700,37700,37700,37700,0
20240112,185600,2148007600,37700,37700,37700,37700,0
20240112,185500,2148007600,37700,37700,37700,37700,0
20240112,185400,2148007600,37700,37700,37700,37700,0
20240112,185300,2148007600,37700,37700,37700,37700,0
20240112,185200,2148007600,37700,37700,37700,37700,0
20240112,185100,2148007600,37700,37700,37700,37700,0
20240112,185000,2148007600,37700,37700,37700,37700,0
20240112,184900,2148007600,37700,37700,37700,37700,0
20240112,184800,2148007600,37700,37700,37700,37700,0
20240112,184700,2148007600,37700,37700,37700,37700,0
20240112,184600,2148007600,37700,37700,37700,37700,0
20240112,184500,2148007600,37700,37700,37700,37700,0
20240112,184400,2148007600,37700,37700,37700,37700,0
20240112,184300,2148007600,37700,37700,37700,37700,0
20240112,184200,2148007600,37700,37700,37700,37700,0
20240112,184100,2148007600,37700,37700,37700,37700,0
20240112,184000,2148007600,37700,37700,37700,37700,0
20240112,183900,2148007600,37700,37700,37700,37700,0
20240112,183800,2148007600,37700,37700,37700,37700,0
20240112,183700,2148007600,37700,37700,37700,37700,0
20240112,183600,2148007600,37700,37700,37700,37700,0
20240112,183500,2148007600,37700,37700,37700,37700,0
20240112,183400,2148007600,37700,37700,37700,37700,0
20240112,183300,2148007600,37700,37700,37700,37700,0
20240112,183200,2148007600,37700,37700,37700,37700,0
20240112,183100,2148007600,37700,37700,37700,37700,2829
20240112,183000,2148007600,37700,37700,37700,37700,0
20240112,182900,2148007600,37700,37700,37700,37700,0
20240112,182800,2148007600,37700,37700,37700,37700,0
20240112,182700,2148007600,37700,37700,37700,37700,0
20240112,182600,2148007600,37700,37700,37700,37700,0
20240112,182500,2148007600,37700,37700,37700,37700,0
20240112,182400,2148007600,37700,37700,37700,37700,0
20240112,182300,2148007600,37700,37700,37700,37700,0
20240112,182200,2148007600,37700,37700,37700,37700,0
20240112,182100,2148007600,37700,37700,37700,37700,0
20240112,182000,2148007600,37700,37700,37700,37700,0
20240112,181900,2148007600,37700,37700,37700,37700,0
20240112,181800,2148007600,37700,37700,37700,37700,0
20240112,181700,2148007600,37700,37700,37700,37700,0
20240112,181600,2148007600,37700,37700,37700,37700,0
20240112,181500,2148007600,37700,37700,37700,37700,0
20240112,181400,2148007600,37700,37700,37700,37700,0
20240112,181300,2148007600,37700,37700,37700,37700,0
20240112,181200,2148007600,37700,37700,37700,37700,0
20240112,181100,2148007600,37700,37700,37700,37700,0
20240112,181000,2148007600,37700,37700,37700,37700,0
20240112,180900,2148007600,37700,37700,37700,37700,0
20240112,180800,2148007600,37700,37700,37700,37700,0
20240112,180700,2148007600,37700,37700,37700,37700,0
20240112,180600,2148007600,37700,37700,37700,37700,0
20240112,180500,2148007600,37700,37700,37700,37700,0
20240112,180400,2148007600,37700,37700,37700,37700,0
20240112,180300,2148007600,37700,37700,37700,37700,0
20240112,180200,2148007600,37700,37700,37700,37700,0
20240112,180100,2148007600,37700,37700,37700,37700,2829
20240112,180000,2148007600,37700,37700,37700,37700,0
20240112,175900,2148007600,37700,37700,37700,37700,0
20240112,175800,2148007600,37700,37700,37700,37700,0
20240112,175700,2148007600,37700,37700,37700,37700,0
20240112,175600,2148007600,37700,37700,37700,37700,0
20240112,175500,2148007600,37700,37700,37700,37700,0
20240112,175400,2148007600,37700,37700,37700,37700,0
20240112,175300,2148007600,37700,37700,37700,37700,0
20240112,175200,2148007600,37700,37700,37700,37700,0
20240112,175100,2148007600,37700,37700,37700,37700,0
20240112,175000,2148007600,37700,37700,37700,37700,0
20240112,174900,2148007600,37700,37700,37700,37700,0
20240112,174800,2148007600,37700,37700,37700,37700,0
20240112,174700,2148007600,37700,37700,37700,37700,0
20240112,174600,2148007600,37700,37700,37700,37700,0
20240112,174500,2148007600,37700,37700,37700,37700,0
20240112,174400,2148007600,37700,37700,37700,37700,0
20240112,174300,2148007600,37700,37700,37700,37700,0
20240112,174200,2148007600,37700,37700,37700,37700,0
20240112,174100,2148007600,37700,37700,37700,37700,0
20240112,174000,2148007600,37700,37700,37700,37700,0
20240112,173900,2148007600,37700,37700,37700,37700,0
20240112,173800,2148007600,37700,37700,37700,37700,0
20240112,173700,2148007600,37700,37700,37700,37700,0
20240112,173600,2148007600,37700,37700,37700,37700,0
20240112,173500,2148007600,37700,37700,37700,37700,0
20240112,173400,2148007600,37700,37700,37700,37700,0
20240112,173300,2148007600,37700,37700,37700,37700,0
20240112,173200,2148007600,37700,37700,37700,37700,0
20240112,173100,2148007600,37700,37700,37700,37700,2829
20240112,173000,2148007600,37700,37700,37700,37700,0
20240112,172900,2148007600,37700,37700,37700,37700,0
20240112,172800,2148007600,37700,37700,37700,37700,0
20240112,172700,2148007600,37700,37700,37700,37700,0
20240112,172600,2148007600,37700,37700,37700,37700,0
20240112,172500,2148007600,37700,37700,37700,37700,0
20240112,172400,2148007600,37700,37700,37700,37700,0
20240112,172300,2148007600,37700,37700,37700,37700,0
20240112,172200,2148007600,37700,37700,37700,37700,0
20240112,172100,2148007600,37700,37700,37700,37700,0
20240112,172000,2148007600,37700,37700,37700,37700,0
20240112,171900,2148007600,37700,37700,37700,37700,0
20240112,171800,2148007600,37700,37700,37700,37700,0
20240112,171700,2148007600,37700,37700,37700,37700,0
20240112,171600,2148007600,37700,37700,37700,37700,0
20240112,171500,2148007600,37700,37700,37700,37700,0
20240112,171400,2148007600,37700,37700,37700,37700,0
20240112,171300,2148007600,37700,37700,37700,37700,0
20240112,171200,2148007600,37700,37700,37700,37700,0
20240112,171100,2148007600,37700,37700,37700,37700,0
20240112,171000,2148007600,37700,37700,37700,37700,0
20240112,170900,2148007600,37700,37700,37700,37700,0
20240112,170800,2148007600,37700,37700,37700,37700,0
20240112,170700,2148007600,37700,37700,37700,37700,0
20240112,170600,2148007600,37700,37700,37700,37700,0
20240112,170500,2148007600,37700,37700,37700,37700,0
20240112,170400,2148007600,37700,37700,37700,37700,0
20240112,170300,2148007600,37700,37700,37700,37700,0
20240112,170200,2148007600,37700,37700,37700,37700,0
20240112,170100,2148007600,37700,37700,37700,37700,2829
20240112,170000,2148007600,37700,37700,37700,37700,0
20240112,165900,2148007600,37700,37700,37700,37700,0
20240112,165800,2148007600,37700,37700,37700,37700,0
20240112,165700,2148007600,37700,37700,37700,37700,0
20240112,165600,2148007600,37700,37700,37700,37700,0
20240112,165500,2148007600,37700,37700,37700,37700,0
20240112,165400,2148007600,37700,37700,37700,37700,0
20240112,165300,2148007600,37700,37700,37700,37700,0
20240112,165200,2148007600,37700,37700,37700,37700,0
20240112,165100,2148007600,37700,37700,37700,37700,0
20240112,165000,2148007600,37700,37700,37700,37700,0
20240112,164900,2148007600,37700,37700,37700,37700,0
20240112,164800,2148007600,37700,37700,37700,37700,0
20240112,164700,2148007600,37700,37700,37700,37700,0
20240112,164600,2148007600,37700,37700,37700,37700,0
20240112,164500,2148007600,37700,37700,37700,37700,0
20240112,164400,2148007600,37700,37700,37700,37700,0
20240112,164300,2148007600,37700,37700,37700,37700,0
20240112,164200,2148007600,37700,37700,37700,37700,0
20240112,164100,2148007600,37700,37700,37700,37700,0
20240112,164000,2148007600,37700,37700,37700,37700,0
20240112,163900,2148007600,37700,37700,37700,37700,0
20240112,163800,2148007600,37700,37700,37700,37700,0
20240112,163700,2148007600,37700,37700,37700,37700,0
20240112,163600,2148007600,37700,37700,37700,37700,0
20240112,163500,2148007600,37700,37700,37700,37700,0
20240112,163400,2148007600,37700,37700,37700,37700,0
20240112,163300,2148007600,37700,37700,37700,37700,0
20240112,163200,2148007600,37700,37700,37700,37700,0
20240112,163100,2148007600,37700,37700,37700,37700,2829
20240112,163000,2148007600,37700,37700,37700,37700,0
20240112,162900,2148007600,37700,37700,37700,37700,0
20240112,162800,2148007600,37700,37700,37700,37700,0
20240112,162700,2148007600,37700,37700,37700,37700,0
20240112,162600,2148007600,37700,37700,37700,37700,0
20240112,162500,2148007600,37700,37700,37700,37700,0
20240112,162400,2148007600,37700,37700,37700,37700,0
20240112,162300,2148007600,37700,37700,37700,37700,0
20240112,162200,2148007600,37700,37700,37700,37700,0
20240112,162100,2148007600,37700,37700,37700,37700,0
20240112,162000,2148007600,37700,37700,37700,37700,0
20240112,161900,2148007600,37700,37700,37700,37700,0
20240112,161800,2148007600,37700,37700,37700,37700,0
20240112,161700,2148007600,37700,37700,37700,37700,0
20240112,161600,2148007600,37700,37700,37700,37700,0
20240112,161500,2148007600,37700,37700,37700,37700,0
20240112,161400,2148007600,37700,37700,37700,37700,0
20240112,161300,2148007600,37700,37700,37700,37700,0
20240112,161200,2148007600,37700,37700,37700,37700,0
20240112,161100,2148007600,37700,37700,37700,37700,0
20240112,161000,2148007600,37700,37700,37700,37700,0
20240112,160900,2148007600,37700,37700,37700,37700,0
20240112,160800,2148007600,37700,37700,37700,37700,0
20240112,160700,2148007600,37700,37700,37700,37700,0
20240112,160600,2148007600,37700,37700,37700,37700,0
20240112,160500,2148007600,37700,37700,37700,37700,0
20240112,160400,2148007600,37700,37700,37700,37700,0
20240112,160300,2148007600,37700,37700,37700,37700,0
20240112,160200,2148007600,37700,37700,37700,37700,0
20240112,160100,2148007600,37700,37700,37700,37700,2829
20240112,160000,2148007600,37700,37700,37700,37700,0
20240112,155900,2148007600,37700,37700,37700,37700,0
20240112,155800,2148007600,37700,37700,37700,37700,0
20240112,155700,2148007600,37700,37700,37700,37700,0
20240112,155600,2148007600,37700,37700,37700,37700,0
20240112,155500,2148007600,37700,37700,37700,37700,0
20240112,155400,2148007600,37700,37700,37700,37700,0
20240112,155300,2148007600,37700,37700,37700,37700,0
20240112,155200,2148007600,37700,37700,37700,37700,0
20240112,155100,2148007600,37700,37700,37700,37700,0
20240112,155000,2148007600,37700,37700,37700,37700,0
20240112,154900,2148007600,37700,37700,37700,37700,0
20240112,154800,2148007600,37700,37700,37700,37700,0
20240112,154700,2148007600,37700,37700,37700,37700,0
20240112,154600,2148007600,37700,37700,37700,37700,0
20240112,154500,2148007600,37700,37700,37700,37700,0
20240112,154400,2148007600,37700,37700,37700,37700,0
20240112,154300,2148007600,37700,37700,37700,37700,0
20240112,154200,2148007600,37700,37700,37700,37700,0
20240112,154100,2148007600,37700,37700,37700,37700,0
20240112,154000,2148007600,37700,37700,37700,37700,0
20240112,153900,2148007600,37700,37700,37700,37700,0
20240112,153800,2148007600,37700,37700,37700,37700,0
20240112,153700,2148007600,37700,37700,37700,37700,0
20240112,153600,2148007600,37700,37700,37700,37700,0
20240112,153500,2148007600,37700,37700,37700,37700,0
20240112,153400,2148007600,37700,37700,37700,37700,0
20240112,153300,2148007600,37700,37700,37700,37700,0
20240112,153200,2148007600,37700,37700,37700,37700,0
20240112,153100,2148007600,37700,37700,37700,37700,2829
20240112,153000,2148007600,37700,37700,37700,37700,2829
20240112,152900,2041354300,37700,37700,37700,37700,0
20240112,152800,2041354300,37700,37700,37700,37700,0
20240112,152700,2041354300,37700,37700,37700,37700,0
20240112,152600,2041354300,37700,37700,37700,37700,0
20240112,152500,2041354300,37700,37700,37700,37700,0
20240112,152400,2041354300,37700,37700,37700,37700,0
20240112,152300,2041354300,37700,37700,37700,37700,0
20240112,152200,2041354300,37700,37700,37700,37700,0
20240112,152100,2041354300,37700,37700,37700,37700,0
20240112,152000,2041354300,37700,37700,37700,37700,0
20240112,151900,2041354300,37700,37900,37900,37700,53
20240112,151800,2039350550,38100,37900,38100,37850,4
20240112,151700,2039198850,37800,38050,38150,37800,197
20240112,151600,2031721400,37850,38000,38000,37850,684
20240112,151500,2005830500,37850,37850,37850,37850,0
20240112,151400,2005830500,37850,38150,38150,37800,48
20240112,151300,2004009800,38150,38300,38300,38150,146
20240112,151200,1998439150,38300,38200,38300,38200,4
20240112,151100,1998286250,38350,38350,38350,38350,3
20240112,151000,1998171200,38350,38150,38350,38150,3
20240112,150900,1998056350,38350,38400,38400,38350,45
20240112,150800,1996329350,38100,38300,38300,38100,300
20240112,150700,1984864900,38300,38300,38300,38300,3
20240112,150600,1984750000,38500,38450,38500,38450,41
20240112,150500,1983173050,38450,38400,38450,38400,289
20240112,150400,1972061850,38500,38450,38500,38450,304
20240112,150300,1960358050,38500,38450,38500,38200,433
20240112,150200,1943724650,38450,38450,38450,38450,0
20240112,150100,1943724650,38450,38300,38450,38250,125
20240112,150000,1938942950,38500,38500,38500,38500,535
20240112,145900,1918345450,38250,38250,38250,38250,3
20240112,145800,1918230700,38500,38500,38500,38500,0
20240112,145700,1918230700,38500,38500,38500,38500,27
20240112,145600,1917191200,38350,38400,38400,38350,4
20240112,145500,1917037750,38400,38500,38500,38400,203
20240112,145400,1909222550,38550,38550,38550,38550,39
20240112,145300,1907719100,38550,38550,38550,38550,0
20240112,145200,1907719100,38550,38550,38550,38550,100
20240112,145100,1903864100,38550,38550,38550,38550,29
20240112,145000,1902746150,38550,38250,38550,38000,301
20240112,144900,1891296250,38300,38400,38550,38300,1234
20240112,144800,1843760850,38450,38550,38600,38450,331
20240112,144700,1831017700,38550,38550,38550,38550,0
20240112,144600,1831017700,38550,38400,38550,38400,225
20240112,144500,1822346950,38550,38500,38550,38500,313
20240112,144400,1810281650,38550,38550,38550,38550,94
20240112,144300,1806657950,38550,38550,38550,38500,311
20240112,144200,1794673900,38550,38500,38550,38500,361
20240112,144100,1780763500,38550,38550,38550,38550,85
20240112,144000,1777486750,38500,38500,38500,38500,68
20240112,143900,1774868750,38500,38450,38500,38450,786
20240112,143800,1744618050,38450,38450,38450,38450,500
20240112,143700,1725393050,38450,38450,38450,38450,1
20240112,143600,1725354600,38500,38350,38500,38350,47
20240112,143500,1723545600,38350,38450,38450,38350,1080
20240112,143400,1682032350,38400,38300,38400,38300,82
20240112,143300,1678890500,38500,38500,38500,38500,31
20240112,143200,1677697000,38500,38450,38500,38450,161
20240112,143100,1671501000,38450,38200,38450,38200,3400
20240112,143000,1541377600,38250,38250,38250,38250,0
20240112,142900,1541377600,38250,38200,38250,38200,51
20240112,142800,1539427500,38200,38200,38200,38200,2
20240112,142700,1539351100,38200,38200,38250,38200,44
20240112,142600,1537670250,38100,38200,38250,38100,359
20240112,142500,1523952350,38250,38250,38250,38250,0
20240112,142400,1523952350,38250,38250,38250,38200,12
20240112,142300,1523493400,38200,38200,38200,38200,0
20240112,142200,1523493400,38200,38000,38200,38000,255
20240112,142100,1513773000,38000,38000,38000,38000,1
20240112,142000,1513735000,38000,38000,38000,38000,376
20240112,141900,1499447000,38000,38000,38000,38000,0
20240112,141800,1499447000,38000,38000,38000,38000,10
20240112,141700,1499067000,38000,37750,38000,37750,400
20240112,141600,1483917000,37750,38000,38000,37750,1100
20240112,141500,1442142000,38000,38000,38000,38000,1
20240112,141400,1442104000,38000,38000,38000,38000,0
20240112,141300,1442104000,38000,38000,38000,38000,0
20240112,141200,1442104000,38000,37950,38000,37950,10
20240112,141100,1441724100,37950,37950,37950,37950,0
20240112,141000,1441724100,37950,38000,38000,37950,162
20240112,140900,1435568150,38100,38100,38100,38100,2
20240112,140800,1435491950,38100,38100,38100,38100,1
20240112,140700,1435453850,37900,37900,37900,37900,0
20240112,140600,1435453850,37900,37650,37900,37600,148
20240112,140500,1429861200,37850,37850,37850,37850,1
20240112,140400,1429823350,37850,37850,37850,37850,0
20240112,140300,1429823350,37850,37950,37950,37850,2
20240112,140200,1429747550,37850,37850,37850,37850,102
20240112,140100,1425886850,37950,37950,37950,37950,114
20240112,140000,1421560550,38100,38100,38100,38100,11
20240112,135900,1421141450,38100,38100,38100,38100,0
20240112,135800,1421141450,38100,38050,38100,38050,34
20240112,135700,1419846100,38100,38100,38100,38100,2
20240112,135600,1419769900,38150,38150,38150,38150,0
20240112,135500,1419769900,38150,38150,38150,38150,0
20240112,135400,1419769900,38150,37950,38150,37950,39
20240112,135300,1418288050,38000,38000,38000,38000,11
20240112,135200,1417870050,38200,38200,38200,38200,2
20240112,135100,1417793650,38200,38200,38200,38200,1
20240112,135000,1417755450,38200,38200,38200,38200,1
20240112,134900,1417717250,38200,38200,38200,38200,0
20240112,134800,1417717250,38200,38200,38200,38200,11
20240112,134700,1417297050,38000,38000,38000,38000,0
20240112,134600,1417297050,38000,38000,38000,38000,47
20240112,134500,1415511050,38050,38050,38050,38050,35
20240112,134400,1414179300,38050,38050,38050,38050,1
20240112,134300,1414141250,38000,38000,38000,38000,6
20240112,134200,1413913250,38250,38250,38250,38250,10
20240112,134100,1413530750,38300,38300,38300,38300,0
20240112,134000,1413530750,38300,38300,38300,38300,1
20240112,133900,1413492450,38300,38200,38300,38200,68
20240112,133800,1410889350,38000,38000,38000,38000,0
20240112,133700,1410889350,38000,38000,38000,38000,2
20240112,133600,1410813350,38250,38250,38250,38250,68
20240112,133500,1408212350,38250,38250,38250,38250,2
20240112,133400,1408135850,38250,38250,38250,38250,0
20240112,133300,1408135850,38250,38250,38250,38250,2
20240112,133200,1408059350,38200,38200,38200,38200,103
20240112,133100,1404124750,38200,38200,38200,38200,0
20240112,133000,1404124750,38200,38200,38200,38200,10
20240112,132900,1403742750,38000,38000,38000,38000,140
20240112,132800,1398422750,38200,38200,38200,38200,0
20240112,132700,1398422750,38200,38200,38200,38200,2
20240112,132600,1398346350,37950,38050,38050,37950,277
20240112,132500,1387827750,38250,38250,38250,38250,0
20240112,132400,1387827750,38250,38250,38250,38250,13
20240112,132300,1387330500,38000,38000,38000,38000,3
20240112,132200,1387216500,38000,38000,38000,38000,1
20240112,132100,1387178500,38300,38250,38300,38250,18
20240112,132000,1386489900,37950,38300,38300,37950,120
20240112,131900,1381909250,38250,38100,38250,38100,728
20240112,131800,1354121500,38000,38100,38100,38000,116
20240112,131700,1349712600,38000,38100,38100,38000,258
20240112,131600,1339895900,38150,38100,38150,38100,50
20240112,131500,1337990850,38200,38100,38200,38100,31
20240112,131400,1336809650,38100,38100,38100,38100,70
20240112,131300,1334142650,38100,38100,38100,38100,220
20240112,131200,1325760650,38100,38150,38300,38100,689
20240112,131100,1299449500,38150,38150,38150,38150,15
20240112,131000,1298877250,38000,37950,38100,37950,706
20240112,130900,1272053400,37950,37900,38000,37900,297
20240112,130800,1260791800,37950,37950,37950,37950,22
20240112,130700,1259956900,37950,37950,37950,37950,2
20240112,130600,1259881000,37950,37850,37950,37850,819
20240112,130500,1228841500,37850,37850,37850,37850,0
20240112,130400,1228841500,37850,37850,37850,37850,0
20240112,130300,1228841500,37850,37750,37850,37750,261
20240112,130200,1218963150,37750,37700,37750,37700,56
20240112,130100,1216849250,37700,37850,37850,37700,29
20240112,130000,1215754150,37850,37800,37850,37800,16
20240112,125900,1215148650,37800,37800,37800,37800,4
20240112,125800,1214997450,37550,37550,37550,37550,2
20240112,125700,1214922350,37850,37850,37850,37850,15
20240112,125600,1214354600,37800,37800,37800,37800,7
20240112,125500,1214090000,37800,37800,37800,37800,0
20240112,125400,1214090000,37800,37800,37800,37800,14
20240112,125300,1213560800,37800,37800,37800,37800,4
20240112,125200,1213409600,37800,37800,37800,37800,0
20240112,125100,1213409600,37800,37800,37800,37800,5
20240112,125000,1213220600,37800,37800,37800,37800,0
20240112,124900,1213220600,37800,37800,37800,37800,39
20240112,124800,1211746400,37800,37600,37800,37600,784
20240112,124700,1182115100,37750,37750,37750,37750,0
20240112,124600,1182115100,37750,37750,37750,37750,0
20240112,124500,1182115100,37750,37750,37750,37750,6
20240112,124400,1181888600,37800,37800,37800,37800,0
20240112,124300,1181888600,37800,37800,37800,37800,0
20240112,124200,1181888600,37800,37550,37800,37550,19
20240112,124100,1181173300,37550,37700,37700,37550,19
20240112,124000,1180457300,37700,37750,37750,37700,40
20240112,123900,1178947800,37800,37800,37800,37800,6
20240112,123800,1178721000,37800,37800,37800,37800,1
20240112,123700,1178683200,37800,37800,37800,37800,6
20240112,123600,1178456400,37800,37750,37800,37750,6
20240112,123500,1178229650,37800,37800,37800,37800,1
20240112,123400,1178191850,37800,37800,37800,37800,0
20240112,123300,1178191850,37800,37800,37800,37800,4
20240112,123200,1178040650,37700,37700,37700,37700,50
20240112,123100,1176155650,37750,37700,37750,37700,137
20240112,123000,1170990300,37700,37700,37700,37700,5
20240112,122900,1170801800,37700,37700,37700,37700,0
20240112,122800,1170801800,37700,37700,37700,37700,44
20240112,122700,1169143000,37700,37700,37700,37700,4
20240112,122600,1168992200,37650,37700,37750,37600,653
20240112,122500,1144342000,37750,37750,37750,37750,0
20240112,122400,1144342000,37750,37750,37750,37750,6
20240112,122300,1144115500,37750,37750,37750,37750,0
20240112,122200,1144115500,37750,37750,37750,37750,0
20240112,122100,1144115500,37750,37400,37750,37400,4660
20240112,122000,969471350,37350,37350,37400,37350,12
20240112,121900,969023050,37400,37400,37400,37400,0
20240112,121800,969023050,37400,37400,37400,37400,5
20240112,121700,968836050,37400,37400,37400,37400,0
20240112,121600,968836050,37400,37400,37400,37400,0
20240112,121500,968836050,37400,37400,37400,37400,4
20240112,121400,968686450,37350,37400,37400,37350,632
20240112,121300,945050750,37350,37350,37350,37350,50
20240112,121200,943183250,37400,37300,37400,37300,868
20240112,121100,910761750,37350,37350,37350,37350,0
20240112,121000,910761750,37350,37350,37350,37350,0
20240112,120900,910761750,37350,37350,37350,37350,4
20240112,120800,910612350,37200,37300,37300,37200,34
20240112,120700,909345550,37300,37300,37300,37300,11
20240112,120600,908935250,37300,37050,37300,37050,58
20240112,120500,906781500,37100,37100,37100,37100,0
20240112,120400,906781500,37100,37100,37100,37100,50
20240112,120300,904926500,37200,37200,37200,37200,5
20240112,120200,904740500,37200,37200,37200,37200,0
20240112,120100,904740500,37200,37200,37200,37200,0
20240112,120000,904740500,37200,37050,37200,37050,8
20240112,115900,904443350,37200,37200,37200,37200,0
20240112,115800,904443350,37200,37200,37200,37200,0
20240112,115700,904443350,37200,37200,37200,37200,4
20240112,115600,904294550,37200,37200,37200,37200,0
20240112,115500,904294550,37200,37200,37200,37200,29
20240112,115400,903215750,37300,37300,37300,37300,6
20240112,115300,902991950,37300,37300,37300,37300,0
20240112,115200,902991950,37300,37300,37300,37300,0
20240112,115100,902991950,37300,37300,37300,37300,4
20240112,115000,902842750,37050,37050,37050,37050,83
20240112,114900,899767600,37300,37300,37300,37300,0
20240112,114800,899767600,37300,37300,37300,37300,5
20240112,114700,899581100,37300,37300,37300,37300,0
20240112,114600,899581100,37300,37300,37300,37300,0
20240112,114500,899581100,37300,37300,37300,37300,5
20240112,114400,899394600,37100,37100,37100,37100,84
20240112,114300,896278200,37100,37100,37100,37100,0
20240112,114200,896278200,37100,37100,37100,37100,5
20240112,114100,896092700,37100,37100,37100,37100,42
20240112,114000,894534500,37050,37050,37050,37050,3
20240112,113900,894423350,37100,37100,37100,37100,4
20240112,113800,894274950,37050,37050,37050,37050,1
20240112,113700,894237900,37100,37050,37100,37050,223
20240112,113600,885967100,37050,37050,37050,37050,17
20240112,113500,885337250,37050,37050,37050,37050,58
20240112,113400,883188350,37050,37050,37050,37050,18
20240112,113300,882521450,37050,37100,37100,37050,100
20240112,113200,878816400,37100,37100,37100,37100,50
20240112,113100,876961400,37100,37100,37100,37100,144
20240112,113000,871619000,37100,37050,37100,37050,16
20240112,112900,871026100,37050,37050,37050,37050,10
20240112,112800,870655600,37050,37050,37050,37050,0
20240112,112700,870655600,37050,37050,37050,37050,0
20240112,112600,870655600,37050,37050,37050,37050,19
20240112,112500,869951650,37050,37200,37200,37050,2249
20240112,112400,786532150,37350,37350,37350,37350,0
20240112,112300,786532150,37350,37350,37350,37350,0
20240112,112200,786532150,37350,37350,37350,37350,1
20240112,112100,786494800,37200,37200,37200,37200,6
20240112,112000,786271600,37200,37200,37200,37200,2
20240112,111900,786197200,37350,37350,37350,37350,0
20240112,111800,786197200,37350,37350,37350,37350,5
20240112,111700,786010450,37350,37350,37350,37350,1
20240112,111600,785973100,37200,37200,37200,37200,0
20240112,111500,785973100,37200,37200,37200,37200,104
20240112,111400,782104300,37200,37200,37200,37200,100
20240112,111300,778384300,37200,37200,37200,37200,0
20240112,111200,778384300,37200,37150,37200,37150,7
20240112,111100,778123950,37150,37150,37150,37150,96
20240112,111000,774557550,37150,37100,37150,37100,7
20240112,110900,774297600,37200,37150,37200,37150,321
20240112,110800,762361500,37150,37150,37150,37150,30
20240112,110700,761247000,37150,37150,37150,37150,33
20240112,110600,760021050,37150,37150,37150,37150,100
20240112,110500,756306050,37100,37100,37100,37100,59
20240112,110400,754117150,37100,37200,37200,37100,256
20240112,110300,744606950,37200,37200,37200,37200,4
20240112,110200,744458150,37300,37300,37300,37300,1
20240112,110100,744420850,37300,37300,37300,37300,51
20240112,110000,742518550,37200,37200,37200,37200,2
20240112,105900,742444150,37200,37200,37200,37200,0
20240112,105800,742444150,37200,37200,37200,37200,55
20240112,105700,740398150,37350,37350,37350,37350,10
20240112,105600,740024650,37350,37350,37350,37350,0
20240112,105500,740024650,37350,37350,37350,37350,71
20240112,105400,737372800,37350,37350,37350,37350,16
20240112,105300,736775200,37200,37200,37200,37200,11
20240112,105200,736366000,37200,37200,37200,37200,0
20240112,105100,736366000,37200,37200,37200,37200,1
20240112,105000,736328800,37150,37150,37150,37150,2
20240112,104900,736254500,37350,37350,37350,37350,18
20240112,104800,735582200,37350,37350,37350,37350,66
20240112,104700,733117100,37350,37350,37350,37350,1
20240112,104600,733079750,37350,37350,37350,37350,10
20240112,104500,732706250,37350,37350,37350,37350,17
20240112,104400,732071300,37350,37350,37350,37350,26
20240112,104300,731100200,37100,37100,37150,37100,925
20240112,104200,696742800,37100,37100,37100,37100,148
20240112,104100,691252000,37100,37100,37100,37100,21
20240112,104000,690472900,37100,37050,37100,37050,22
20240112,103900,689656800,37100,37050,37100,37050,112
20240112,103800,685501700,37100,37100,37100,37100,20
20240112,103700,684759700,37100,37100,37100,37100,126
20240112,103600,680085100,37100,37050,37100,37050,35
20240112,103500,678786850,37050,37050,37050,37050,4
20240112,103400,678638650,37050,37100,37100,37050,371
20240112,103300,664888900,37100,37100,37100,37100,280
20240112,103200,654500900,37150,37350,37350,37150,1220
20240112,103100,609113050,37250,37250,37250,37250,3
20240112,103000,609001300,37200,37200,37200,37200,2
20240112,102900,608926900,37200,37250,37250,37200,147
20240112,102800,603458350,37250,37250,37250,37250,30
20240112,102700,602340850,37250,37250,37250,37250,2
20240112,102600,602266350,37450,37450,37450,37450,0
20240112,102500,602266350,37450,37450,37450,37450,0
20240112,102400,602266350,37450,37450,37450,37450,0
20240112,102300,602266350,37450,37450,37450,37450,10
20240112,102200,601891850,37450,37450,37450,37450,56
20240112,102100,599794650,37200,37200,37200,37200,302
20240112,102000,588560250,37200,37200,37200,37200,2
20240112,101900,588485850,37200,37250,37250,37200,147
20240112,101800,583016900,37300,37300,37300,37300,89
20240112,101700,579697200,37400,37400,37400,37400,6
20240112,101600,579472800,37400,37400,37400,37400,25
20240112,101500,578537800,37400,37350,37400,37350,3
20240112,101400,578425650,37250,37250,37250,37250,0
20240112,101300,578425650,37250,37250,37250,37250,272
20240112,101200,568293650,37250,37250,37250,37250,168
20240112,101100,562035650,37250,37250,37250,37250,103
20240112,101000,558198900,37250,37250,37300,37250,74
20240112,100900,555442350,37200,37200,37200,37200,0
20240112,100800,555442350,37200,37300,37300,37200,7
20240112,100700,555181550,37300,37300,37300,37300,4
20240112,100600,555032350,37350,37350,37350,37350,129
20240112,100500,550214200,37400,37500,37500,37400,1025
20240112,100400,511822350,37500,37500,37500,37500,0
20240112,100300,511822350,37500,37500,37500,37500,100
20240112,100200,508072350,37650,37600,37650,37600,106
20240112,100100,504086700,37650,37650,37650,37650,0
20240112,100000,504086700,37650,37600,37650,37600,28
20240112,095900,503032600,37800,37800,37800,37800,97
20240112,095800,499366000,37800,37500,37800,37500,2103
20240112,095700,420397150,37550,37550,37550,37550,441
20240112,095600,403837600,37550,37500,37550,37500,750
20240112,095500,375687050,37500,37400,37500,37400,457
20240112,095400,358555250,37350,37350,37350,37150,24
20240112,095300,357659050,37150,37150,37150,37100,12
20240112,095200,357213300,37100,37100,37100,37100,1
20240112,095100,357176200,37550,37500,37550,37500,30
20240112,095000,356050800,37500,37100,37500,37100,52
20240112,094900,354104200,37550,37250,37550,37250,83
20240112,094800,351010400,37200,37250,37250,37000,1252
20240112,094700,304586200,37250,37250,37250,37250,3
20240112,094600,304474450,37250,37300,37300,37250,316
20240112,094500,292691100,37300,37300,37300,37300,38
20240112,094400,291273700,37300,37350,37350,37300,267
20240112,094300,281309100,37350,37600,37600,37350,119
20240112,094200,276864200,37400,37400,37400,37350,62
20240112,094100,274545900,37450,37450,37450,37450,410
20240112,094000,259191400,37500,37700,37700,37500,302
20240112,093900,247866000,37750,37800,37800,37750,25
20240112,093800,246921100,37800,37700,37850,37500,1044
20240112,093700,207658300,37700,37850,37850,37700,308
20240112,093600,196043750,37700,37700,37700,37700,0
20240112,093500,196043750,37700,37950,37950,37700,596
20240112,093400,173523700,37950,37950,37950,37950,9
20240112,093300,173182150,37950,37950,37950,37950,0
20240112,093200,173182150,37950,37800,37950,37800,10
20240112,093100,172803250,37900,37950,37950,37900,11
20240112,093000,172386100,38150,38150,38150,38150,115
20240112,092900,167998850,38150,38100,38150,38100,85
20240112,092800,164756250,38100,38100,38100,38100,200
20240112,092700,157136250,38100,38100,38100,38100,1
20240112,092600,157098150,38150,38100,38150,38100,171
20240112,092500,150579800,38150,38150,38150,38150,0
20240112,092400,150579800,38150,38100,38150,38100,701
20240112,092300,123871600,37900,38100,38100,37900,141
20240112,092200,118525500,38100,37950,38150,37950,10
20240112,092100,118144700,37900,37800,37900,37700,55
20240112,092000,116063000,37800,37800,37800,37800,71
20240112,091900,113379200,37800,37800,37800,37800,1
20240112,091800,113341400,37800,37950,37950,37750,521
20240112,091700,93659500,37950,37950,37950,37950,5
20240112,091600,93469750,38250,38150,38250,38150,6
20240112,091500,93240650,38250,38150,38250,38150,22
20240112,091400,92400450,38250,38000,38400,37750,173
20240112,091300,85783800,37900,37950,37950,37900,139
20240112,091200,80513600,38000,38000,38000,38000,0
20240112,091100,80513600,38000,38000,38000,37950,90
20240112,091000,77093650,38000,38350,38400,38000,545
20240112,090900,56184050,38450,37850,38450,37850,110
20240112,090800,51973550,37700,37700,37800,37700,169
20240112,090700,45601150,37700,37800,37800,37700,9
20240112,090600,45261750,37800,37850,37850,37700,284
20240112,090500,34526400,38000,38000,38000,38000,12
20240112,090400,34070400,38000,38150,38150,38000,410
20240112,090300,18451750,38100,38100,38100,38100,0
20240112,090200,18451750,38100,38100,38100,38100,12
20240112,090100,17994550,38100,38100,38100,38100,105
20240112,090000,13994050,38100,38350,38750,38100,365