stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,213000,4878794750,34050,34050,34050,34050,947
20240116,212900,4878794750,34050,34050,34050,34050,0
20240116,212800,4878794750,34050,34050,34050,34050,0
20240116,212700,4878794750,34050,34050,34050,34050,0
20240116,212600,4878794750,34050,34050,34050,34050,0
20240116,212500,4878794750,34050,34050,34050,34050,0
20240116,212400,4878794750,34050,34050,34050,34050,0
20240116,212300,4878794750,34050,34050,34050,34050,0
20240116,212200,4878794750,34050,34050,34050,34050,0
20240116,212100,4878794750,34050,34050,34050,34050,0
20240116,212000,4878794750,34050,34050,34050,34050,0
20240116,211900,4878794750,34050,34050,34050,34050,0
20240116,211800,4878794750,34050,34050,34050,34050,0
20240116,211700,4878794750,34050,34050,34050,34050,0
20240116,211600,4878794750,34050,34050,34050,34050,0
20240116,211500,4878794750,34050,34050,34050,34050,0
20240116,211400,4878794750,34050,34050,34050,34050,0
20240116,211300,4878794750,34050,34050,34050,34050,0
20240116,211200,4878794750,34050,34050,34050,34050,0
20240116,211100,4878794750,34050,34050,34050,34050,0
20240116,211000,4878794750,34050,34050,34050,34050,0
20240116,210900,4878794750,34050,34050,34050,34050,0
20240116,210800,4878794750,34050,34050,34050,34050,0
20240116,210700,4878794750,34050,34050,34050,34050,0
20240116,210600,4878794750,34050,34050,34050,34050,0
20240116,210500,4878794750,34050,34050,34050,34050,0
20240116,210400,4878794750,34050,34050,34050,34050,0
20240116,210300,4878794750,34050,34050,34050,34050,0
20240116,210200,4878794750,34050,34050,34050,34050,0
20240116,210100,4878794750,34050,34050,34050,34050,0
20240116,210000,4878794750,34050,34050,34050,34050,947
20240116,205900,4878794750,34050,34050,34050,34050,0
20240116,205800,4878794750,34050,34050,34050,34050,0
20240116,205700,4878794750,34050,34050,34050,34050,0
20240116,205600,4878794750,34050,34050,34050,34050,0
20240116,205500,4878794750,34050,34050,34050,34050,0
20240116,205400,4878794750,34050,34050,34050,34050,0
20240116,205300,4878794750,34050,34050,34050,34050,0
20240116,205200,4878794750,34050,34050,34050,34050,0
20240116,205100,4878794750,34050,34050,34050,34050,0
20240116,205000,4878794750,34050,34050,34050,34050,0
20240116,204900,4878794750,34050,34050,34050,34050,0
20240116,204800,4878794750,34050,34050,34050,34050,0
20240116,204700,4878794750,34050,34050,34050,34050,0
20240116,204600,4878794750,34050,34050,34050,34050,0
20240116,204500,4878794750,34050,34050,34050,34050,0
20240116,204400,4878794750,34050,34050,34050,34050,0
20240116,204300,4878794750,34050,34050,34050,34050,0
20240116,204200,4878794750,34050,34050,34050,34050,0
20240116,204100,4878794750,34050,34050,34050,34050,0
20240116,204000,4878794750,34050,34050,34050,34050,0
20240116,203900,4878794750,34050,34050,34050,34050,0
20240116,203800,4878794750,34050,34050,34050,34050,0
20240116,203700,4878794750,34050,34050,34050,34050,0
20240116,203600,4878794750,34050,34050,34050,34050,0
20240116,203500,4878794750,34050,34050,34050,34050,0
20240116,203400,4878794750,34050,34050,34050,34050,0
20240116,203300,4878794750,34050,34050,34050,34050,0
20240116,203200,4878794750,34050,34050,34050,34050,0
20240116,203100,4878794750,34050,34050,34050,34050,0
20240116,203000,4878794750,34050,34050,34050,34050,947
20240116,202900,4878794750,34050,34050,34050,34050,0
20240116,202800,4878794750,34050,34050,34050,34050,0
20240116,202700,4878794750,34050,34050,34050,34050,0
20240116,202600,4878794750,34050,34050,34050,34050,0
20240116,202500,4878794750,34050,34050,34050,34050,0
20240116,202400,4878794750,34050,34050,34050,34050,0
20240116,202300,4878794750,34050,34050,34050,34050,0
20240116,202200,4878794750,34050,34050,34050,34050,0
20240116,202100,4878794750,34050,34050,34050,34050,0
20240116,202000,4878794750,34050,34050,34050,34050,0
20240116,201900,4878794750,34050,34050,34050,34050,0
20240116,201800,4878794750,34050,34050,34050,34050,0
20240116,201700,4878794750,34050,34050,34050,34050,0
20240116,201600,4878794750,34050,34050,34050,34050,0
20240116,201500,4878794750,34050,34050,34050,34050,0
20240116,201400,4878794750,34050,34050,34050,34050,0
20240116,201300,4878794750,34050,34050,34050,34050,0
20240116,201200,4878794750,34050,34050,34050,34050,0
20240116,201100,4878794750,34050,34050,34050,34050,0
20240116,201000,4878794750,34050,34050,34050,34050,0
20240116,200900,4878794750,34050,34050,34050,34050,0
20240116,200800,4878794750,34050,34050,34050,34050,0
20240116,200700,4878794750,34050,34050,34050,34050,0
20240116,200600,4878794750,34050,34050,34050,34050,0
20240116,200500,4878794750,34050,34050,34050,34050,0
20240116,200400,4878794750,34050,34050,34050,34050,0
20240116,200300,4878794750,34050,34050,34050,34050,0
20240116,200200,4878794750,34050,34050,34050,34050,0
20240116,200100,4878794750,34050,34050,34050,34050,0
20240116,200000,4878794750,34050,34050,34050,34050,947
20240116,195900,4878794750,34050,34050,34050,34050,0
20240116,195800,4878794750,34050,34050,34050,34050,0
20240116,195700,4878794750,34050,34050,34050,34050,0
20240116,195600,4878794750,34050,34050,34050,34050,0
20240116,195500,4878794750,34050,34050,34050,34050,0
20240116,195400,4878794750,34050,34050,34050,34050,0
20240116,195300,4878794750,34050,34050,34050,34050,0
20240116,195200,4878794750,34050,34050,34050,34050,0
20240116,195100,4878794750,34050,34050,34050,34050,0
20240116,195000,4878794750,34050,34050,34050,34050,0
20240116,194900,4878794750,34050,34050,34050,34050,0
20240116,194800,4878794750,34050,34050,34050,34050,0
20240116,194700,4878794750,34050,34050,34050,34050,0
20240116,194600,4878794750,34050,34050,34050,34050,0
20240116,194500,4878794750,34050,34050,34050,34050,0
20240116,194400,4878794750,34050,34050,34050,34050,0
20240116,194300,4878794750,34050,34050,34050,34050,0
20240116,194200,4878794750,34050,34050,34050,34050,0
20240116,194100,4878794750,34050,34050,34050,34050,0
20240116,194000,4878794750,34050,34050,34050,34050,0
20240116,193900,4878794750,34050,34050,34050,34050,0
20240116,193800,4878794750,34050,34050,34050,34050,0
20240116,193700,4878794750,34050,34050,34050,34050,0
20240116,193600,4878794750,34050,34050,34050,34050,0
20240116,193500,4878794750,34050,34050,34050,34050,0
20240116,193400,4878794750,34050,34050,34050,34050,0
20240116,193300,4878794750,34050,34050,34050,34050,0
20240116,193200,4878794750,34050,34050,34050,34050,0
20240116,193100,4878794750,34050,34050,34050,34050,0
20240116,193000,4878794750,34050,34050,34050,34050,947
20240116,192900,4878794750,34050,34050,34050,34050,0
20240116,192800,4878794750,34050,34050,34050,34050,0
20240116,192700,4878794750,34050,34050,34050,34050,0
20240116,192600,4878794750,34050,34050,34050,34050,0
20240116,192500,4878794750,34050,34050,34050,34050,0
20240116,192400,4878794750,34050,34050,34050,34050,0
20240116,192300,4878794750,34050,34050,34050,34050,0
20240116,192200,4878794750,34050,34050,34050,34050,0
20240116,192100,4878794750,34050,34050,34050,34050,0
20240116,192000,4878794750,34050,34050,34050,34050,0
20240116,191900,4878794750,34050,34050,34050,34050,0
20240116,191800,4878794750,34050,34050,34050,34050,0
20240116,191700,4878794750,34050,34050,34050,34050,0
20240116,191600,4878794750,34050,34050,34050,34050,0
20240116,191500,4878794750,34050,34050,34050,34050,0
20240116,191400,4878794750,34050,34050,34050,34050,0
20240116,191300,4878794750,34050,34050,34050,34050,0
20240116,191200,4878794750,34050,34050,34050,34050,0
20240116,191100,4878794750,34050,34050,34050,34050,0
20240116,191000,4878794750,34050,34050,34050,34050,0
20240116,190900,4878794750,34050,34050,34050,34050,0
20240116,190800,4878794750,34050,34050,34050,34050,0
20240116,190700,4878794750,34050,34050,34050,34050,0
20240116,190600,4878794750,34050,34050,34050,34050,0
20240116,190500,4878794750,34050,34050,34050,34050,0
20240116,190400,4878794750,34050,34050,34050,34050,0
20240116,190300,4878794750,34050,34050,34050,34050,0
20240116,190200,4878794750,34050,34050,34050,34050,0
20240116,190100,4878794750,34050,34050,34050,34050,0
20240116,190000,4878794750,34050,34050,34050,34050,947
20240116,185900,4878794750,34050,34050,34050,34050,0
20240116,185800,4878794750,34050,34050,34050,34050,0
20240116,185700,4878794750,34050,34050,34050,34050,0
20240116,185600,4878794750,34050,34050,34050,34050,0
20240116,185500,4878794750,34050,34050,34050,34050,0
20240116,185400,4878794750,34050,34050,34050,34050,0
20240116,185300,4878794750,34050,34050,34050,34050,0
20240116,185200,4878794750,34050,34050,34050,34050,0
20240116,185100,4878794750,34050,34050,34050,34050,0
20240116,185000,4878794750,34050,34050,34050,34050,0
20240116,184900,4878794750,34050,34050,34050,34050,0
20240116,184800,4878794750,34050,34050,34050,34050,0
20240116,184700,4878794750,34050,34050,34050,34050,0
20240116,184600,4878794750,34050,34050,34050,34050,0
20240116,184500,4878794750,34050,34050,34050,34050,0
20240116,184400,4878794750,34050,34050,34050,34050,0
20240116,184300,4878794750,34050,34050,34050,34050,0
20240116,184200,4878794750,34050,34050,34050,34050,0
20240116,184100,4878794750,34050,34050,34050,34050,0
20240116,184000,4878794750,34050,34050,34050,34050,0
20240116,183900,4878794750,34050,34050,34050,34050,0
20240116,183800,4878794750,34050,34050,34050,34050,0
20240116,183700,4878794750,34050,34050,34050,34050,0
20240116,183600,4878794750,34050,34050,34050,34050,0
20240116,183500,4878794750,34050,34050,34050,34050,0
20240116,183400,4878794750,34050,34050,34050,34050,0
20240116,183300,4878794750,34050,34050,34050,34050,0
20240116,183200,4878794750,34050,34050,34050,34050,0
20240116,183100,4878794750,34050,34050,34050,34050,0
20240116,183000,4878794750,34050,34050,34050,34050,947
20240116,182900,4878794750,34050,34050,34050,34050,0
20240116,182800,4878794750,34050,34050,34050,34050,0
20240116,182700,4878794750,34050,34050,34050,34050,0
20240116,182600,4878794750,34050,34050,34050,34050,0
20240116,182500,4878794750,34050,34050,34050,34050,0
20240116,182400,4878794750,34050,34050,34050,34050,0
20240116,182300,4878794750,34050,34050,34050,34050,0
20240116,182200,4878794750,34050,34050,34050,34050,0
20240116,182100,4878794750,34050,34050,34050,34050,0
20240116,182000,4878794750,34050,34050,34050,34050,0
20240116,181900,4878794750,34050,34050,34050,34050,0
20240116,181800,4878794750,34050,34050,34050,34050,0
20240116,181700,4878794750,34050,34050,34050,34050,0
20240116,181600,4878794750,34050,34050,34050,34050,0
20240116,181500,4878794750,34050,34050,34050,34050,0
20240116,181400,4878794750,34050,34050,34050,34050,0
20240116,181300,4878794750,34050,34050,34050,34050,0
20240116,181200,4878794750,34050,34050,34050,34050,0
20240116,181100,4878794750,34050,34050,34050,34050,0
20240116,181000,4878794750,34050,34050,34050,34050,0
20240116,180900,4878794750,34050,34050,34050,34050,0
20240116,180800,4878794750,34050,34050,34050,34050,0
20240116,180700,4878794750,34050,34050,34050,34050,0
20240116,180600,4878794750,34050,34050,34050,34050,0
20240116,180500,4878794750,34050,34050,34050,34050,0
20240116,180400,4878794750,34050,34050,34050,34050,0
20240116,180300,4878794750,34050,34050,34050,34050,0
20240116,180200,4878794750,34050,34050,34050,34050,0
20240116,180100,4878794750,34050,34050,34050,34050,0
20240116,180000,4878794750,34050,34050,34050,34050,947
20240116,175900,4878794750,34050,34050,34050,34050,0
20240116,175800,4878794750,34050,34050,34050,34050,0
20240116,175700,4878794750,34050,34050,34050,34050,0
20240116,175600,4878794750,34050,34050,34050,34050,0
20240116,175500,4878794750,34050,34050,34050,34050,0
20240116,175400,4878794750,34050,34050,34050,34050,0
20240116,175300,4878794750,34050,34050,34050,34050,0
20240116,175200,4878794750,34050,34050,34050,34050,0
20240116,175100,4878794750,34050,34050,34050,34050,0
20240116,175000,4878794750,34050,34050,34050,34050,0
20240116,174900,4878794750,34050,34050,34050,34050,0
20240116,174800,4878794750,34050,34050,34050,34050,0
20240116,174700,4878794750,34050,34050,34050,34050,0
20240116,174600,4878794750,34050,34050,34050,34050,0
20240116,174500,4878794750,34050,34050,34050,34050,0
20240116,174400,4878794750,34050,34050,34050,34050,0
20240116,174300,4878794750,34050,34050,34050,34050,0
20240116,174200,4878794750,34050,34050,34050,34050,0
20240116,174100,4878794750,34050,34050,34050,34050,0
20240116,174000,4878794750,34050,34050,34050,34050,0
20240116,173900,4878794750,34050,34050,34050,34050,0
20240116,173800,4878794750,34050,34050,34050,34050,0
20240116,173700,4878794750,34050,34050,34050,34050,0
20240116,173600,4878794750,34050,34050,34050,34050,0
20240116,173500,4878794750,34050,34050,34050,34050,0
20240116,173400,4878794750,34050,34050,34050,34050,0
20240116,173300,4878794750,34050,34050,34050,34050,0
20240116,173200,4878794750,34050,34050,34050,34050,0
20240116,173100,4878794750,34050,34050,34050,34050,0
20240116,173000,4878794750,34050,34050,34050,34050,947
20240116,172900,4878794750,34050,34050,34050,34050,0
20240116,172800,4878794750,34050,34050,34050,34050,0
20240116,172700,4878794750,34050,34050,34050,34050,0
20240116,172600,4878794750,34050,34050,34050,34050,0
20240116,172500,4878794750,34050,34050,34050,34050,0
20240116,172400,4878794750,34050,34050,34050,34050,0
20240116,172300,4878794750,34050,34050,34050,34050,0
20240116,172200,4878794750,34050,34050,34050,34050,0
20240116,172100,4878794750,34050,34050,34050,34050,0
20240116,172000,4878794750,34050,34050,34050,34050,0
20240116,171900,4878794750,34050,34050,34050,34050,0
20240116,171800,4878794750,34050,34050,34050,34050,0
20240116,171700,4878794750,34050,34050,34050,34050,0
20240116,171600,4878794750,34050,34050,34050,34050,0
20240116,171500,4878794750,34050,34050,34050,34050,0
20240116,171400,4878794750,34050,34050,34050,34050,0
20240116,171300,4878794750,34050,34050,34050,34050,0
20240116,171200,4878794750,34050,34050,34050,34050,0
20240116,171100,4878794750,34050,34050,34050,34050,0
20240116,171000,4878794750,34050,34050,34050,34050,0
20240116,170900,4878794750,34050,34050,34050,34050,0
20240116,170800,4878794750,34050,34050,34050,34050,0
20240116,170700,4878794750,34050,34050,34050,34050,0
20240116,170600,4878794750,34050,34050,34050,34050,0
20240116,170500,4878794750,34050,34050,34050,34050,0
20240116,170400,4878794750,34050,34050,34050,34050,0
20240116,170300,4878794750,34050,34050,34050,34050,0
20240116,170200,4878794750,34050,34050,34050,34050,0
20240116,170100,4878794750,34050,34050,34050,34050,0
20240116,170000,4878794750,34050,34050,34050,34050,947
20240116,165900,4878794750,34050,34050,34050,34050,0
20240116,165800,4878794750,34050,34050,34050,34050,0
20240116,165700,4878794750,34050,34050,34050,34050,0
20240116,165600,4878794750,34050,34050,34050,34050,0
20240116,165500,4878794750,34050,34050,34050,34050,0
20240116,165400,4878794750,34050,34050,34050,34050,0
20240116,165300,4878794750,34050,34050,34050,34050,0
20240116,165200,4878794750,34050,34050,34050,34050,0
20240116,165100,4878794750,34050,34050,34050,34050,0
20240116,165000,4878794750,34050,34050,34050,34050,0
20240116,164900,4878794750,34050,34050,34050,34050,0
20240116,164800,4878794750,34050,34050,34050,34050,0
20240116,164700,4878794750,34050,34050,34050,34050,0
20240116,164600,4878794750,34050,34050,34050,34050,0
20240116,164500,4878794750,34050,34050,34050,34050,0
20240116,164400,4878794750,34050,34050,34050,34050,0
20240116,164300,4878794750,34050,34050,34050,34050,0
20240116,164200,4878794750,34050,34050,34050,34050,0
20240116,164100,4878794750,34050,34050,34050,34050,0
20240116,164000,4878794750,34050,34050,34050,34050,0
20240116,163900,4878794750,34050,34050,34050,34050,0
20240116,163800,4878794750,34050,34050,34050,34050,0
20240116,163700,4878794750,34050,34050,34050,34050,0
20240116,163600,4878794750,34050,34050,34050,34050,0
20240116,163500,4878794750,34050,34050,34050,34050,0
20240116,163400,4878794750,34050,34050,34050,34050,0
20240116,163300,4878794750,34050,34050,34050,34050,0
20240116,163200,4878794750,34050,34050,34050,34050,0
20240116,163100,4878794750,34050,34050,34050,34050,0
20240116,163000,4878794750,34050,34050,34050,34050,947
20240116,162900,4878794750,34050,34050,34050,34050,0
20240116,162800,4878794750,34050,34050,34050,34050,0
20240116,162700,4878794750,34050,34050,34050,34050,0
20240116,162600,4878794750,34050,34050,34050,34050,0
20240116,162500,4878794750,34050,34050,34050,34050,0
20240116,162400,4878794750,34050,34050,34050,34050,0
20240116,162300,4878794750,34050,34050,34050,34050,0
20240116,162200,4878794750,34050,34050,34050,34050,0
20240116,162100,4878794750,34050,34050,34050,34050,0
20240116,162000,4878794750,34050,34050,34050,34050,0
20240116,161900,4878794750,34050,34050,34050,34050,0
20240116,161800,4878794750,34050,34050,34050,34050,0
20240116,161700,4878794750,34050,34050,34050,34050,0
20240116,161600,4878794750,34050,34050,34050,34050,0
20240116,161500,4878794750,34050,34050,34050,34050,0
20240116,161400,4878794750,34050,34050,34050,34050,0
20240116,161300,4878794750,34050,34050,34050,34050,0
20240116,161200,4878794750,34050,34050,34050,34050,0
20240116,161100,4878794750,34050,34050,34050,34050,0
20240116,161000,4878794750,34050,34050,34050,34050,0
20240116,160900,4878794750,34050,34050,34050,34050,0
20240116,160800,4878794750,34050,34050,34050,34050,0
20240116,160700,4878794750,34050,34050,34050,34050,0
20240116,160600,4878794750,34050,34050,34050,34050,0
20240116,160500,4878794750,34050,34050,34050,34050,0
20240116,160400,4878794750,34050,34050,34050,34050,0
20240116,160300,4878794750,34050,34050,34050,34050,0
20240116,160200,4878794750,34050,34050,34050,34050,0
20240116,160100,4878794750,34050,34050,34050,34050,0
20240116,160000,4878794750,34050,34050,34050,34050,947
20240116,155900,4878794750,34050,34050,34050,34050,0
20240116,155800,4878794750,34050,34050,34050,34050,0
20240116,155700,4878794750,34050,34050,34050,34050,0
20240116,155600,4878794750,34050,34050,34050,34050,0
20240116,155500,4878794750,34050,34050,34050,34050,0
20240116,155400,4878794750,34050,34050,34050,34050,0
20240116,155300,4878794750,34050,34050,34050,34050,0
20240116,155200,4878794750,34050,34050,34050,34050,0
20240116,155100,4878794750,34050,34050,34050,34050,0
20240116,155000,4878794750,34050,34050,34050,34050,0
20240116,154900,4878794750,34050,34050,34050,34050,0
20240116,154800,4878794750,34050,34050,34050,34050,0
20240116,154700,4878794750,34050,34050,34050,34050,0
20240116,154600,4878794750,34050,34050,34050,34050,0
20240116,154500,4878794750,34050,34050,34050,34050,0
20240116,154400,4878794750,34050,34050,34050,34050,0
20240116,154300,4878794750,34050,34050,34050,34050,0
20240116,154200,4878794750,34050,34050,34050,34050,0
20240116,154100,4878794750,34050,34050,34050,34050,0
20240116,154000,4878794750,34050,34050,34050,34050,0
20240116,153900,4878794750,34050,34050,34050,34050,0
20240116,153800,4878794750,34050,34050,34050,34050,0
20240116,153700,4878794750,34050,34050,34050,34050,0
20240116,153600,4878794750,34050,34050,34050,34050,0
20240116,153500,4878794750,34050,34050,34050,34050,0
20240116,153400,4878794750,34050,34050,34050,34050,0
20240116,153300,4878794750,34050,34050,34050,34050,0
20240116,153200,4878794750,34050,34050,34050,34050,0
20240116,153100,4878794750,34050,34050,34050,34050,0
20240116,153000,4878794750,34050,34050,34050,34050,1894
20240116,152900,4846549400,34300,34300,34300,34300,0
20240116,152800,4846549400,34300,34300,34300,34300,0
20240116,152700,4846549400,34300,34300,34300,34300,0
20240116,152600,4846549400,34300,34300,34300,34300,0
20240116,152500,4846549400,34300,34300,34300,34300,0
20240116,152400,4846549400,34300,34300,34300,34300,0
20240116,152300,4846549400,34300,34300,34300,34300,0
20240116,152200,4846549400,34300,34300,34300,34300,0
20240116,152100,4846549400,34300,34300,34300,34300,0
20240116,152000,4846549400,34300,34300,34300,34300,0
20240116,151900,4846549400,34300,34100,34300,34050,176
20240116,151800,4840555400,34300,34250,34300,34100,53
20240116,151700,4838737950,34100,34150,34150,34100,48
20240116,151600,4837101100,34050,34050,34050,34050,109
20240116,151500,4833389650,34150,34050,34150,34050,34
20240116,151400,4832229350,34200,34200,34200,34200,0
20240116,151300,4832229350,34200,34000,34200,34000,123
20240116,151200,4828047150,34000,34200,34200,34000,11
20240116,151100,4827672950,34050,34050,34050,34050,0
20240116,151000,4827672950,34050,34050,34050,34050,5
20240116,150900,4827502700,34300,34250,34300,34050,21
20240116,150800,4826787200,34250,34100,34250,33900,386
20240116,150700,4813629800,34150,34050,34150,33950,342
20240116,150600,4802011450,34000,34050,34050,34000,268
20240116,150500,4792888800,34250,34250,34250,34250,0
20240116,150400,4792888800,34250,34250,34250,34250,1
20240116,150300,4792854550,34150,34250,34250,34050,30
20240116,150200,4791832450,34050,34050,34050,34050,32
20240116,150100,4790742850,34050,34200,34200,34050,1151
20240116,150000,4751491750,34200,34200,34200,34200,50
20240116,145900,4749781750,34150,34400,34450,34150,92
20240116,145800,4746628150,34400,34350,34400,34150,17
20240116,145700,4746044150,34400,34150,34400,34100,30
20240116,145600,4745020400,34200,34200,34200,34200,72
20240116,145500,4742558000,34100,34300,34300,34100,324
20240116,145400,4731492150,34300,34250,34300,34250,76
20240116,145300,4728885650,34150,34150,34150,34150,27
20240116,145200,4727963600,34150,34200,34200,34150,1200
20240116,145100,4686980100,34300,34200,34300,34200,10
20240116,145000,4686637200,34150,34150,34150,34150,3
20240116,144900,4686534750,34150,34100,34150,34100,402
20240116,144800,4672810000,34100,34150,34150,34100,28
20240116,144700,4671853950,34100,34300,34300,34100,1754
20240116,144600,4611899250,34300,34300,34300,34300,15
20240116,144500,4611384750,34200,34300,34300,34200,213
20240116,144400,4604099150,34300,34400,34400,34200,645
20240116,144300,4582028550,34300,34400,34400,34200,3491
20240116,144200,4462257950,34450,34500,34500,34450,77
20240116,144100,4459601550,34500,34450,34500,34450,46
20240116,144000,4458015050,34400,34550,34550,34400,1550
20240116,143900,4404561650,34550,34550,34550,34550,13
20240116,143800,4404112500,34550,34700,34700,34550,89
20240116,143700,4401024350,34500,34550,34550,34500,2
20240116,143600,4400955300,34550,34750,34750,34550,1110
20240116,143500,4362469550,34750,34750,34750,34750,224
20240116,143400,4354685550,34750,34750,34750,34700,314
20240116,143300,4343779050,35000,34700,35000,34700,354
20240116,143200,4331396450,34650,34650,34650,34650,0
20240116,143100,4331396450,34650,34650,34650,34650,0
20240116,143000,4331396450,34650,34700,34700,34650,765
20240116,142900,4304851150,34700,34900,34900,34700,939
20240116,142800,4272267650,34900,34800,34900,34800,125
20240116,142700,4267911850,34650,34650,34650,34650,1
20240116,142600,4267877200,34800,34750,34800,34750,191
20240116,142500,4261234550,34600,34600,34600,34600,0
20240116,142400,4261234550,34600,34650,34650,34600,12
20240116,142300,4260818900,34650,34650,34650,34650,0
20240116,142200,4260818900,34650,34650,34650,34650,0
20240116,142100,4260818900,34650,34650,34650,34650,0
20240116,142000,4260818900,34650,34650,34650,34650,0
20240116,141900,4260818900,34650,34650,34650,34650,0
20240116,141800,4260818900,34650,34650,34650,34650,4
20240116,141700,4260680300,34600,34600,34600,34600,0
20240116,141600,4260680300,34600,34600,34600,34600,0
20240116,141500,4260680300,34600,34600,34600,34600,0
20240116,141400,4260680300,34600,34600,34600,34600,0
20240116,141300,4260680300,34600,34600,34600,34600,1
20240116,141200,4260645700,34550,34650,34650,34550,229
20240116,141100,4252724400,34650,34650,34650,34650,4
20240116,141000,4252585800,34900,34850,34900,34850,292
20240116,140900,4242404350,34650,34650,34650,34650,22
20240116,140800,4241642050,34650,34650,34650,34600,44
20240116,140700,4240118500,34600,34600,34600,34600,0
20240116,140600,4240118500,34600,34600,34600,34600,4
20240116,140500,4239980100,34800,34800,34800,34800,1
20240116,140400,4239945300,34800,34800,34800,34600,71
20240116,140300,4237486900,34600,34600,34600,34600,3
20240116,140200,4237383100,34600,34600,34600,34600,0
20240116,140100,4237383100,34600,34600,34600,34600,0
20240116,140000,4237383100,34600,34600,34600,34600,4
20240116,135900,4237244700,34600,34600,34600,34600,24
20240116,135800,4236414300,34600,34650,34650,34600,7
20240116,135700,4236171850,34650,34700,34700,34650,208
20240116,135600,4228964600,34700,34700,34700,34700,1
20240116,135500,4228929900,34700,34700,34700,34700,0
20240116,135400,4228929900,34700,34750,34750,34700,6
20240116,135300,4228721600,34850,34850,34850,34850,2
20240116,135200,4228651900,34750,34750,34750,34750,2
20240116,135100,4228582400,34700,34700,34700,34700,0
20240116,135000,4228582400,34700,34700,34700,34700,0
20240116,134900,4228582400,34700,34700,34700,34700,0
20240116,134800,4228582400,34700,34750,34750,34700,10
20240116,134700,4228235050,34700,34700,34700,34700,0
20240116,134600,4228235050,34700,34700,34700,34700,0
20240116,134500,4228235050,34700,34700,34700,34700,1
20240116,134400,4228200350,34700,34750,34750,34700,61
20240116,134300,4226081400,34750,34750,34750,34750,40
20240116,134200,4224691400,34750,34900,35000,34750,117
20240116,134100,4220602200,34700,34700,34700,34700,0
20240116,134000,4220602200,34700,34700,34700,34700,0
20240116,133900,4220602200,34700,34750,34750,34700,293
20240116,133800,4210420650,34850,34850,34850,34850,31
20240116,133700,4209340300,34850,34850,34850,34850,100
20240116,133600,4205855300,34850,34850,34850,34850,0
20240116,133500,4205855300,34850,34850,34850,34850,6
20240116,133400,4205646200,34750,34950,34950,34750,300
20240116,133300,4195194850,35200,35000,35200,35000,1000
20240116,133200,4160017500,34900,34900,34900,34850,501
20240116,133100,4142532650,35100,34950,35100,34950,102
20240116,133000,4138957650,34900,34900,34900,34900,0
20240116,132900,4138957650,34900,34900,34900,34900,4
20240116,132800,4138818050,34750,34750,34750,34750,0
20240116,132700,4138818050,34750,34750,34750,34750,0
20240116,132600,4138818050,34750,34750,34750,34750,0
20240116,132500,4138818050,34750,34750,34750,34750,0
20240116,132400,4138818050,34750,35400,35400,34600,1517
20240116,132300,4085678100,35350,35500,35550,35250,114
20240116,132200,4081644200,35250,35250,35250,35250,1
20240116,132100,4081608950,35500,35000,35500,35000,3297
20240116,132000,3965607950,34950,34950,34950,34950,303
20240116,131900,3955018100,34900,34900,34900,34900,1
20240116,131800,3954983200,34750,34750,34750,34750,4
20240116,131700,3954844200,34750,34750,34750,34750,0
20240116,131600,3954844200,34750,34750,34750,34750,0
20240116,131500,3954844200,34750,34750,34750,34750,0
20240116,131400,3954844200,34750,34750,34750,34750,0
20240116,131300,3954844200,34750,34750,34750,34750,0
20240116,131200,3954844200,34750,34700,34750,34700,10
20240116,131100,3954496950,34700,34700,34700,34700,101
20240116,131000,3950992250,34750,34750,34750,34750,1
20240116,130900,3950957500,34750,34750,34750,34750,100
20240116,130800,3947482500,34750,34750,34750,34750,0
20240116,130700,3947482500,34750,34750,34750,34750,2
20240116,130600,3947413000,34750,34750,34750,34750,53
20240116,130500,3945571250,34750,34750,34750,34750,50
20240116,130400,3943833750,35000,35000,35000,35000,300
20240116,130300,3933333750,35000,35000,35000,35000,0
20240116,130200,3933333750,35000,34750,35000,34750,166
20240116,130100,3927524000,34750,34750,34750,34750,0
20240116,130000,3927524000,34750,34750,34750,34750,5
20240116,125900,3927350250,35050,35050,35050,35050,21
20240116,125800,3926614200,35050,35050,35050,35050,0
20240116,125700,3926614200,35050,35050,35050,35050,9
20240116,125600,3926298750,35100,35100,35100,35100,0
20240116,125500,3926298750,35100,35100,35100,35100,0
20240116,125400,3926298750,35100,35050,35150,35050,1014
20240116,125300,3890693950,35050,34550,35050,34550,3036
20240116,125200,3784557200,34900,34300,34900,34300,3000
20240116,125100,3680447600,34050,34200,34350,34050,1036
20240116,125000,3645110050,34200,34550,34550,34200,7801
20240116,124900,3378129350,34550,34550,34550,34550,10
20240116,124800,3377783850,34550,34550,34550,34550,0
20240116,124700,3377783850,34550,34550,34550,34550,2
20240116,124600,3377714750,34500,34500,34500,34500,10
20240116,124500,3377369750,34500,34500,34500,34500,250
20240116,124400,3368744750,34500,34500,34500,34500,195
20240116,124300,3362017250,34500,34500,34500,34500,225
20240116,124200,3354254750,34500,34500,34500,34500,0
20240116,124100,3354254750,34500,34500,34500,34500,128
20240116,124000,3349838750,34600,34600,34600,34600,1
20240116,123900,3349804150,34600,34600,34600,34600,20
20240116,123800,3349112150,34650,34650,34650,34650,0
20240116,123700,3349112150,34650,34650,34650,34650,1
20240116,123600,3349077500,34500,34500,34500,34500,0
20240116,123500,3349077500,34500,34500,34500,34500,0
20240116,123400,3349077500,34500,34500,34500,34500,1
20240116,123300,3349043000,34500,34500,34500,34500,0
20240116,123200,3349043000,34500,34500,34500,34500,0
20240116,123100,3349043000,34500,34500,34700,34500,201
20240116,123000,3342108300,34700,34700,34700,34700,0
20240116,122900,3342108300,34700,34700,34700,34700,0
20240116,122800,3342108300,34700,34700,34700,34700,0
20240116,122700,3342108300,34700,34700,34700,34700,0
20240116,122600,3342108300,34700,34700,34700,34700,0
20240116,122500,3342108300,34700,34700,34700,34700,30
20240116,122400,3341067300,34700,34700,34700,34700,0
20240116,122300,3341067300,34700,34700,34700,34700,0
20240116,122200,3341067300,34700,34700,34700,34700,0
20240116,122100,3341067300,34700,34700,34700,34700,0
20240116,122000,3341067300,34700,34650,34700,34650,10
20240116,121900,3340720350,34500,34500,34500,34400,558
20240116,121800,3321507350,34500,34500,34500,34500,1
20240116,121700,3321472850,34500,34500,34500,34500,0
20240116,121600,3321472850,34500,34500,34500,34500,4
20240116,121500,3321334850,34500,34500,34500,34500,302
20240116,121400,3310915850,34500,34500,34500,34500,100
20240116,121300,3307465850,34700,34650,34700,34650,24
20240116,121200,3306633100,34500,34500,34500,34500,10
20240116,121100,3306288100,34500,34500,34500,34500,0
20240116,121000,3306288100,34500,34500,34500,34500,0
20240116,120900,3306288100,34500,34500,34500,34500,0
20240116,120800,3306288100,34500,34600,34600,34500,500
20240116,120700,3289037800,34600,34600,34600,34600,0
20240116,120600,3289037800,34600,34600,34600,34600,0
20240116,120500,3289037800,34600,34600,34600,34600,1
20240116,120400,3289003200,34700,34700,34700,34700,146
20240116,120300,3283937000,34700,34750,34750,34700,12
20240116,120200,3283520550,34700,34700,34700,34700,0
20240116,120100,3283520550,34700,34650,34700,34650,51
20240116,120000,3281753250,34550,34550,34550,34550,0
20240116,115900,3281753250,34550,34550,34550,34550,0
20240116,115800,3281753250,34550,34550,34550,34550,200
20240116,115700,3274843250,34650,34600,34650,34600,50
20240116,115600,3273111200,34600,34600,34600,34600,0
20240116,115500,3273111200,34600,34600,34600,34600,49
20240116,115400,3271415800,34600,34600,34600,34600,4
20240116,115300,3271277400,34400,34400,34400,34400,0
20240116,115200,3271277400,34400,34400,34400,34400,3
20240116,115100,3271174200,34450,34450,34450,34450,0
20240116,115000,3271174200,34450,34450,34450,34450,15
20240116,114900,3270657450,34450,34450,34450,34450,0
20240116,114800,3270657450,34450,34500,34500,34450,175
20240116,114700,3264628450,34500,34500,34500,34500,0
20240116,114600,3264628450,34500,34500,34500,34500,0
20240116,114500,3264628450,34500,34500,34500,34500,82
20240116,114400,3261799450,34500,34500,34500,34500,0
20240116,114300,3261799450,34500,34500,34500,34500,0
20240116,114200,3261799450,34500,34500,34500,34500,0
20240116,114100,3261799450,34500,34500,34500,34500,2
20240116,114000,3261730450,34500,34500,34500,34500,2
20240116,113900,3261661450,34550,34550,34550,34550,0
20240116,113800,3261661450,34550,34550,34550,34550,0
20240116,113700,3261661450,34550,34550,34550,34550,0
20240116,113600,3261661450,34550,34550,34550,34550,0
20240116,113500,3261661450,34550,34500,34550,34450,16
20240116,113400,3261109550,34450,34450,34450,34450,0
20240116,113300,3261109550,34450,34550,34550,34450,292
20240116,113200,3251035750,34550,34550,34550,34550,100
20240116,113100,3247580750,34550,34550,34550,34550,0
20240116,113000,3247580750,34550,34550,34550,34550,0
20240116,112900,3247580750,34550,34550,34550,34550,100
20240116,112800,3244125750,34550,34550,34550,34550,227
20240116,112700,3236282900,34600,34600,34600,34600,504
20240116,112600,3218844500,34600,34600,34600,34600,0
20240116,112500,3218844500,34600,34600,34600,34600,0
20240116,112400,3218844500,34600,34650,34650,34600,30
20240116,112300,3217805300,34800,34800,34800,34800,365
20240116,112200,3205103300,34800,34800,34800,34800,31
20240116,112100,3204024500,34600,34600,34600,34600,0
20240116,112000,3204024500,34600,34600,34600,34600,0
20240116,111900,3204024500,34600,34600,34600,34600,5
20240116,111800,3203851500,34700,34700,34700,34700,0
20240116,111700,3203851500,34700,34600,34700,34600,368
20240116,111600,3191117350,34600,34600,34600,34600,86
20240116,111500,3188141750,34600,34600,34600,34600,0
20240116,111400,3188141750,34600,34650,34650,34600,198
20240116,111300,3181288300,34700,34750,34750,34700,80
20240116,111200,3178508950,34800,34700,34800,34700,45
20240116,111100,3176946400,34650,34650,34650,34650,28
20240116,111000,3175976200,34650,34650,34650,34600,288
20240116,110900,3165999600,34700,34750,34750,34700,338
20240116,110800,3154260450,34700,34850,34850,34700,556
20240116,110700,3134909700,34850,34800,34850,34800,297
20240116,110600,3124567400,34700,34750,34750,34700,69
20240116,110500,3122170100,34800,34750,34800,34750,737
20240116,110400,3096554300,34750,34800,34800,34650,997
20240116,110300,3061952350,34800,34350,34850,34350,2675
20240116,110200,2969497050,34350,34300,34350,34250,185
20240116,110100,2963147600,34350,34300,34350,34250,269
20240116,110000,2953915300,34250,34250,34250,34250,30
20240116,105900,2952887800,34150,34150,34150,34150,11
20240116,105800,2952512150,34150,34150,34150,34150,942
20240116,105700,2920342850,34150,34050,34150,34050,611
20240116,105600,2899501000,33900,33900,33900,33900,0
20240116,105500,2899501000,33900,33900,33900,33900,0
20240116,105400,2899501000,33900,33900,33900,33900,10
20240116,105300,2899162000,34050,34100,34100,34050,71
20240116,105200,2896740950,34100,34100,34100,34100,0
20240116,105100,2896740950,34100,34100,34100,34100,0
20240116,105000,2896740950,34100,34100,34100,34100,1
20240116,104900,2896706850,34150,34150,34150,34150,0
20240116,104800,2896706850,34150,34150,34150,34150,0
20240116,104700,2896706850,34150,34050,34150,34050,400
20240116,104600,2883075050,33800,33800,33800,33800,0
20240116,104500,2883075050,33800,33800,33800,33800,1
20240116,104400,2883041250,34100,33800,34100,33800,23
20240116,104300,2882263350,33800,33800,33800,33800,10
20240116,104200,2881925350,33800,33800,33800,33800,50
20240116,104100,2880235350,33550,33900,33900,33550,883
20240116,104000,2850530250,33900,34000,34000,33900,118
20240116,103900,2846529900,34050,34100,34100,34050,106
20240116,103800,2842915600,34100,34100,34100,34100,12
20240116,103700,2842506400,34100,34100,34100,34100,145
20240116,103600,2837561900,34100,34100,34100,34100,6
20240116,103500,2837357300,34100,34100,34100,34100,95
20240116,103400,2834117800,34100,33900,34100,33900,130
20240116,103300,2829697500,33700,33700,33700,33700,51
20240116,103200,2827978800,33650,33650,33650,33650,0
20240116,103100,2827978800,33650,33650,33650,33650,0
20240116,103000,2827978800,33650,33650,33650,33650,0
20240116,102900,2827978800,33650,33650,33650,33650,0
20240116,102800,2827978800,33650,33600,33650,33600,6
20240116,102700,2827776950,33600,33700,33700,33600,113
20240116,102600,2823974100,33700,33700,33700,33700,138
20240116,102500,2819323500,33500,33550,33700,33500,1541
20240116,102400,2767465400,33350,33700,33700,33350,4000
20240116,102300,2633673650,33900,33900,33900,33900,118
20240116,102200,2629673450,33900,33900,33900,33900,2
20240116,102100,2629605650,33700,33700,33700,33700,70
20240116,102000,2627246650,33700,33700,33700,33700,50
20240116,101900,2625561650,33900,33700,33900,33700,75
20240116,101800,2623029150,33700,33700,33700,33700,54
20240116,101700,2621209350,34000,34000,34000,34000,102
20240116,101600,2617741350,34000,33900,34100,33900,248
20240116,101500,2609315300,33850,33800,33850,33800,70
20240116,101400,2606947200,33550,33550,33550,33550,0
20240116,101300,2606947200,33550,33800,33850,33550,247
20240116,101200,2598626350,33800,33800,33800,33800,10
20240116,101100,2598288350,33850,33750,33850,33750,300
20240116,101000,2588135950,33700,33450,33700,33450,600
20240116,100900,2567941400,33500,33500,33500,33500,119
20240116,100800,2563954900,33500,33500,33500,33500,800
20240116,100700,2537154900,33500,33500,33500,33400,484
20240116,100600,2520976150,33500,33550,33550,33500,224
20240116,100500,2513471850,33600,33600,33600,33600,0
20240116,100400,2513471850,33600,33600,33600,33600,10
20240116,100300,2513135850,33600,33600,33600,33600,40
20240116,100200,2511791850,33600,33900,33900,33600,166
20240116,100100,2506213950,33650,33700,33700,33650,61
20240116,100000,2504161200,33700,33700,33700,33700,123
20240116,095900,2500016100,33700,33700,33700,33700,5
20240116,095800,2499847600,33700,33700,33700,33700,11
20240116,095700,2499476900,33700,33750,33750,33700,200
20240116,095600,2492734600,33750,33750,33750,33750,32
20240116,095500,2491654600,33700,33700,33700,33700,0
20240116,095400,2491654600,33700,33700,33850,33700,351
20240116,095300,2479780900,33650,33850,33850,33650,662
20240116,095200,2457415400,33850,33900,33950,33850,127
20240116,095100,2453110100,33950,33950,33950,33950,2
20240116,095000,2453042200,33950,33950,34000,33950,111
20240116,094900,2449273700,33900,33950,33950,33900,17
20240116,094800,2448697300,34000,33950,34000,33950,360
20240116,094700,2436473600,34050,34100,34100,33950,187
20240116,094600,2430107550,34150,34150,34150,34150,17
20240116,094500,2429527000,34150,34450,34450,34150,1563
20240116,094400,2375790700,34450,34450,34500,34450,177
20240116,094300,2369690550,34450,34400,34450,34400,42
20240116,094200,2368245700,34350,34250,34350,34150,702
20240116,094100,2344242050,34250,34450,34450,34250,1061
20240116,094000,2307825300,34450,34550,34550,34450,50
20240116,093900,2306098400,34450,35050,35050,34450,408
20240116,093800,2291884350,35100,34550,35150,34300,2977
20240116,093700,2188115300,34550,34600,34600,34250,194
20240116,093600,2181430250,34600,34450,34900,34150,1411
20240116,093500,2132561600,34400,34450,34450,34400,322
20240116,093400,2121483300,34450,34650,34650,34050,1859
20240116,093300,2057602050,34700,34200,34700,34200,2205
20240116,093200,1981370700,34200,34100,34350,34100,439
20240116,093100,1966365950,34100,33550,34100,33400,2043
20240116,093000,1897145650,33500,33550,33550,33350,31
20240116,092900,1896106050,33300,33300,33300,33250,122
20240116,092800,1892045500,33300,33300,33500,33300,3590
20240116,092700,1772452700,33350,33400,33400,33350,236
20240116,092600,1764582050,33650,33350,33650,32850,3172
20240116,092500,1659052650,33000,32950,33300,32650,1553
20240116,092400,1607716300,32800,32250,32800,32250,776
20240116,092300,1582335150,32250,32400,32400,32250,2082
20240116,092200,1515138700,32400,32700,32700,32400,2003
20240116,092100,1450102900,32750,32800,32800,32750,137
20240116,092000,1445613900,32800,33250,33250,32800,2414
20240116,091900,1366086150,33050,32850,33050,32800,284
20240116,091800,1356733400,32800,32850,32850,32800,613
20240116,091700,1336626650,32800,32900,32900,32800,258
20240116,091600,1328163450,33000,33000,33200,33000,441
20240116,091500,1313604900,33050,33650,33650,33050,2098
20240116,091400,1243939200,33350,33550,33650,33350,1973
20240116,091300,1177911550,33600,33300,33600,33050,3409
20240116,091200,1064425350,33300,33400,33400,33050,967
20240116,091100,1032223750,33400,32850,33400,32850,2523
20240116,091000,948668200,32700,32700,32950,32700,1000
20240116,090900,915865700,32650,32550,32650,32550,671
20240116,090800,894014450,32550,32150,32750,32050,2134
20240116,090700,824950100,32000,31850,32200,31800,3528
20240116,090600,711987200,32000,32200,32250,31800,6243
20240116,090500,512335150,32200,32100,32300,31700,2990
20240116,090400,416615800,32100,32800,32800,32100,3413
20240116,090300,305949600,32800,33000,33050,32750,2765
20240116,090200,214958650,32950,32900,33200,32900,1118
20240116,090100,178096700,33000,33450,33750,32800,3249
20240116,090000,70644100,33800,33700,33850,33450,2100