stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,194700,64933364300,32200,32200,32200,32200,41045
20240102,194600,64933364300,32200,32200,32200,32200,0
20240102,194500,64933364300,32200,32200,32200,32200,0
20240102,194400,64933364300,32200,32200,32200,32200,0
20240102,194300,64933364300,32200,32200,32200,32200,0
20240102,194200,64933364300,32200,32200,32200,32200,0
20240102,194100,64933364300,32200,32200,32200,32200,0
20240102,194000,64933364300,32200,32200,32200,32200,0
20240102,193900,64933364300,32200,32200,32200,32200,0
20240102,193800,64933364300,32200,32200,32200,32200,0
20240102,193700,64933364300,32200,32200,32200,32200,0
20240102,193600,64933364300,32200,32200,32200,32200,0
20240102,193500,64933364300,32200,32200,32200,32200,0
20240102,193400,64933364300,32200,32200,32200,32200,0
20240102,193300,64933364300,32200,32200,32200,32200,0
20240102,193200,64933364300,32200,32200,32200,32200,0
20240102,193100,64933364300,32200,32200,32200,32200,0
20240102,193000,64933364300,32200,32200,32200,32200,0
20240102,192900,64933364300,32200,32200,32200,32200,0
20240102,192800,64933364300,32200,32200,32200,32200,0
20240102,192700,64933364300,32200,32200,32200,32200,0
20240102,192600,64933364300,32200,32200,32200,32200,0
20240102,192500,64933364300,32200,32200,32200,32200,0
20240102,192400,64933364300,32200,32200,32200,32200,0
20240102,192300,64933364300,32200,32200,32200,32200,0
20240102,192200,64933364300,32200,32200,32200,32200,0
20240102,192100,64933364300,32200,32200,32200,32200,0
20240102,192000,64933364300,32200,32200,32200,32200,0
20240102,191900,64933364300,32200,32200,32200,32200,0
20240102,191800,64933364300,32200,32200,32200,32200,0
20240102,191700,64933364300,32200,32200,32200,32200,41045
20240102,191600,64933364300,32200,32200,32200,32200,0
20240102,191500,64933364300,32200,32200,32200,32200,0
20240102,191400,64933364300,32200,32200,32200,32200,0
20240102,191300,64933364300,32200,32200,32200,32200,0
20240102,191200,64933364300,32200,32200,32200,32200,0
20240102,191100,64933364300,32200,32200,32200,32200,0
20240102,191000,64933364300,32200,32200,32200,32200,0
20240102,190900,64933364300,32200,32200,32200,32200,0
20240102,190800,64933364300,32200,32200,32200,32200,0
20240102,190700,64933364300,32200,32200,32200,32200,0
20240102,190600,64933364300,32200,32200,32200,32200,0
20240102,190500,64933364300,32200,32200,32200,32200,0
20240102,190400,64933364300,32200,32200,32200,32200,0
20240102,190300,64933364300,32200,32200,32200,32200,0
20240102,190200,64933364300,32200,32200,32200,32200,0
20240102,190100,64933364300,32200,32200,32200,32200,0
20240102,190000,64933364300,32200,32200,32200,32200,0
20240102,185900,64933364300,32200,32200,32200,32200,0
20240102,185800,64933364300,32200,32200,32200,32200,0
20240102,185700,64933364300,32200,32200,32200,32200,0
20240102,185600,64933364300,32200,32200,32200,32200,0
20240102,185500,64933364300,32200,32200,32200,32200,0
20240102,185400,64933364300,32200,32200,32200,32200,0
20240102,185300,64933364300,32200,32200,32200,32200,0
20240102,185200,64933364300,32200,32200,32200,32200,0
20240102,185100,64933364300,32200,32200,32200,32200,0
20240102,185000,64933364300,32200,32200,32200,32200,0
20240102,184900,64933364300,32200,32200,32200,32200,0
20240102,184800,64933364300,32200,32200,32200,32200,0
20240102,184700,64933364300,32200,32200,32200,32200,41045
20240102,184600,64933364300,32200,32200,32200,32200,0
20240102,184500,64933364300,32200,32200,32200,32200,0
20240102,184400,64933364300,32200,32200,32200,32200,0
20240102,184300,64933364300,32200,32200,32200,32200,0
20240102,184200,64933364300,32200,32200,32200,32200,0
20240102,184100,64933364300,32200,32200,32200,32200,0
20240102,184000,64933364300,32200,32200,32200,32200,0
20240102,183900,64933364300,32200,32200,32200,32200,0
20240102,183800,64933364300,32200,32200,32200,32200,0
20240102,183700,64933364300,32200,32200,32200,32200,0
20240102,183600,64933364300,32200,32200,32200,32200,0
20240102,183500,64933364300,32200,32200,32200,32200,0
20240102,183400,64933364300,32200,32200,32200,32200,0
20240102,183300,64933364300,32200,32200,32200,32200,0
20240102,183200,64933364300,32200,32200,32200,32200,0
20240102,183100,64933364300,32200,32200,32200,32200,0
20240102,183000,64933364300,32200,32200,32200,32200,0
20240102,182900,64933364300,32200,32200,32200,32200,0
20240102,182800,64933364300,32200,32200,32200,32200,0
20240102,182700,64933364300,32200,32200,32200,32200,0
20240102,182600,64933364300,32200,32200,32200,32200,0
20240102,182500,64933364300,32200,32200,32200,32200,0
20240102,182400,64933364300,32200,32200,32200,32200,0
20240102,182300,64933364300,32200,32200,32200,32200,0
20240102,182200,64933364300,32200,32200,32200,32200,0
20240102,182100,64933364300,32200,32200,32200,32200,0
20240102,182000,64933364300,32200,32200,32200,32200,0
20240102,181900,64933364300,32200,32200,32200,32200,0
20240102,181800,64933364300,32200,32200,32200,32200,0
20240102,181700,64933364300,32200,32200,32200,32200,41045
20240102,181600,64933364300,32200,32200,32200,32200,0
20240102,181500,64933364300,32200,32200,32200,32200,0
20240102,181400,64933364300,32200,32200,32200,32200,0
20240102,181300,64933364300,32200,32200,32200,32200,0
20240102,181200,64933364300,32200,32200,32200,32200,0
20240102,181100,64933364300,32200,32200,32200,32200,0
20240102,181000,64933364300,32200,32200,32200,32200,0
20240102,180900,64933364300,32200,32200,32200,32200,0
20240102,180800,64933364300,32200,32200,32200,32200,0
20240102,180700,64933364300,32200,32200,32200,32200,0
20240102,180600,64933364300,32200,32200,32200,32200,0
20240102,180500,64933364300,32200,32200,32200,32200,0
20240102,180400,64933364300,32200,32200,32200,32200,0
20240102,180300,64933364300,32200,32200,32200,32200,0
20240102,180200,64933364300,32200,32200,32200,32200,0
20240102,180100,64933364300,32200,32200,32200,32200,0
20240102,180000,64933364300,32200,32200,32200,32200,0
20240102,175900,64933364300,32200,32200,32200,32200,0
20240102,175800,64933364300,32200,32200,32200,32200,0
20240102,175700,64933364300,32200,32200,32200,32200,0
20240102,175600,64933364300,32200,32200,32200,32200,0
20240102,175500,64933364300,32200,32200,32200,32200,0
20240102,175400,64933364300,32200,32200,32200,32200,0
20240102,175300,64933364300,32200,32200,32200,32200,0
20240102,175200,64933364300,32200,32200,32200,32200,0
20240102,175100,64933364300,32200,32200,32200,32200,0
20240102,175000,64933364300,32200,32200,32200,32200,0
20240102,174900,64933364300,32200,32200,32200,32200,0
20240102,174800,64933364300,32200,32200,32200,32200,0
20240102,174700,64933364300,32200,32200,32200,32200,41045
20240102,174600,64933364300,32200,32200,32200,32200,0
20240102,174500,64933364300,32200,32200,32200,32200,0
20240102,174400,64933364300,32200,32200,32200,32200,0
20240102,174300,64933364300,32200,32200,32200,32200,0
20240102,174200,64933364300,32200,32200,32200,32200,0
20240102,174100,64933364300,32200,32200,32200,32200,0
20240102,174000,64933364300,32200,32200,32200,32200,0
20240102,173900,64933364300,32200,32200,32200,32200,0
20240102,173800,64933364300,32200,32200,32200,32200,0
20240102,173700,64933364300,32200,32200,32200,32200,0
20240102,173600,64933364300,32200,32200,32200,32200,0
20240102,173500,64933364300,32200,32200,32200,32200,0
20240102,173400,64933364300,32200,32200,32200,32200,0
20240102,173300,64933364300,32200,32200,32200,32200,0
20240102,173200,64933364300,32200,32200,32200,32200,0
20240102,173100,64933364300,32200,32200,32200,32200,0
20240102,173000,64933364300,32200,32200,32200,32200,0
20240102,172900,64933364300,32200,32200,32200,32200,0
20240102,172800,64933364300,32200,32200,32200,32200,0
20240102,172700,64933364300,32200,32200,32200,32200,0
20240102,172600,64933364300,32200,32200,32200,32200,0
20240102,172500,64933364300,32200,32200,32200,32200,0
20240102,172400,64933364300,32200,32200,32200,32200,0
20240102,172300,64933364300,32200,32200,32200,32200,0
20240102,172200,64933364300,32200,32200,32200,32200,0
20240102,172100,64933364300,32200,32200,32200,32200,0
20240102,172000,64933364300,32200,32200,32200,32200,0
20240102,171900,64933364300,32200,32200,32200,32200,0
20240102,171800,64933364300,32200,32200,32200,32200,0
20240102,171700,64933364300,32200,32200,32200,32200,41045
20240102,171600,64933364300,32200,32200,32200,32200,0
20240102,171500,64933364300,32200,32200,32200,32200,0
20240102,171400,64933364300,32200,32200,32200,32200,0
20240102,171300,64933364300,32200,32200,32200,32200,0
20240102,171200,64933364300,32200,32200,32200,32200,0
20240102,171100,64933364300,32200,32200,32200,32200,0
20240102,171000,64933364300,32200,32200,32200,32200,0
20240102,170900,64933364300,32200,32200,32200,32200,0
20240102,170800,64933364300,32200,32200,32200,32200,0
20240102,170700,64933364300,32200,32200,32200,32200,0
20240102,170600,64933364300,32200,32200,32200,32200,0
20240102,170500,64933364300,32200,32200,32200,32200,0
20240102,170400,64933364300,32200,32200,32200,32200,0
20240102,170300,64933364300,32200,32200,32200,32200,0
20240102,170200,64933364300,32200,32200,32200,32200,0
20240102,170100,64933364300,32200,32200,32200,32200,0
20240102,170000,64933364300,32200,32200,32200,32200,0
20240102,165900,64933364300,32200,32200,32200,32200,0
20240102,165800,64933364300,32200,32200,32200,32200,0
20240102,165700,64933364300,32200,32200,32200,32200,0
20240102,165600,64933364300,32200,32200,32200,32200,0
20240102,165500,64933364300,32200,32200,32200,32200,0
20240102,165400,64933364300,32200,32200,32200,32200,0
20240102,165300,64933364300,32200,32200,32200,32200,0
20240102,165200,64933364300,32200,32200,32200,32200,0
20240102,165100,64933364300,32200,32200,32200,32200,0
20240102,165000,64933364300,32200,32200,32200,32200,0
20240102,164900,64933364300,32200,32200,32200,32200,0
20240102,164800,64933364300,32200,32200,32200,32200,0
20240102,164700,64933364300,32200,32200,32200,32200,41045
20240102,164600,64933364300,32200,32200,32200,32200,0
20240102,164500,64933364300,32200,32200,32200,32200,0
20240102,164400,64933364300,32200,32200,32200,32200,0
20240102,164300,64933364300,32200,32200,32200,32200,0
20240102,164200,64933364300,32200,32200,32200,32200,0
20240102,164100,64933364300,32200,32200,32200,32200,0
20240102,164000,64933364300,32200,32200,32200,32200,0
20240102,163900,64933364300,32200,32200,32200,32200,0
20240102,163800,64933364300,32200,32200,32200,32200,0
20240102,163700,64933364300,32200,32200,32200,32200,0
20240102,163600,64933364300,32200,32200,32200,32200,0
20240102,163500,64933364300,32200,32200,32200,32200,0
20240102,163400,64933364300,32200,32200,32200,32200,0
20240102,163300,64933364300,32200,32200,32200,32200,0
20240102,163200,64933364300,32200,32200,32200,32200,0
20240102,163100,64933364300,32200,32200,32200,32200,0
20240102,163000,64933364300,32200,32200,32200,32200,0
20240102,162900,64933364300,32200,32200,32200,32200,0
20240102,162800,64933364300,32200,32200,32200,32200,0
20240102,162700,64933364300,32200,32200,32200,32200,0
20240102,162600,64933364300,32200,32200,32200,32200,0
20240102,162500,64933364300,32200,32200,32200,32200,0
20240102,162400,64933364300,32200,32200,32200,32200,0
20240102,162300,64933364300,32200,32200,32200,32200,0
20240102,162200,64933364300,32200,32200,32200,32200,0
20240102,162100,64933364300,32200,32200,32200,32200,0
20240102,162000,64933364300,32200,32200,32200,32200,0
20240102,161900,64933364300,32200,32200,32200,32200,0
20240102,161800,64933364300,32200,32200,32200,32200,0
20240102,161700,64933364300,32200,32200,32200,32200,41045
20240102,161600,64933364300,32200,32200,32200,32200,0
20240102,161500,64933364300,32200,32200,32200,32200,0
20240102,161400,64933364300,32200,32200,32200,32200,0
20240102,161300,64933364300,32200,32200,32200,32200,0
20240102,161200,64933364300,32200,32200,32200,32200,0
20240102,161100,64933364300,32200,32200,32200,32200,0
20240102,161000,64933364300,32200,32200,32200,32200,0
20240102,160900,64933364300,32200,32200,32200,32200,0
20240102,160800,64933364300,32200,32200,32200,32200,0
20240102,160700,64933364300,32200,32200,32200,32200,0
20240102,160600,64933364300,32200,32200,32200,32200,0
20240102,160500,64933364300,32200,32200,32200,32200,0
20240102,160400,64933364300,32200,32200,32200,32200,0
20240102,160300,64933364300,32200,32200,32200,32200,0
20240102,160200,64933364300,32200,32200,32200,32200,0
20240102,160100,64933364300,32200,32200,32200,32200,0
20240102,160000,64933364300,32200,32200,32200,32200,0
20240102,155900,64933364300,32200,32200,32200,32200,0
20240102,155800,64933364300,32200,32200,32200,32200,0
20240102,155700,64933364300,32200,32200,32200,32200,0
20240102,155600,64933364300,32200,32200,32200,32200,0
20240102,155500,64933364300,32200,32200,32200,32200,0
20240102,155400,64933364300,32200,32200,32200,32200,0
20240102,155300,64933364300,32200,32200,32200,32200,0
20240102,155200,64933364300,32200,32200,32200,32200,0
20240102,155100,64933364300,32200,32200,32200,32200,0
20240102,155000,64933364300,32200,32200,32200,32200,0
20240102,154900,64933364300,32200,32200,32200,32200,0
20240102,154800,64933364300,32200,32200,32200,32200,0
20240102,154700,64933364300,32200,32200,32200,32200,41045
20240102,154600,64933364300,32200,32200,32200,32200,0
20240102,154500,64933364300,32200,32200,32200,32200,0
20240102,154400,64933364300,32200,32200,32200,32200,0
20240102,154300,64933364300,32200,32200,32200,32200,0
20240102,154200,64933364300,32200,32200,32200,32200,0
20240102,154100,64933364300,32200,32200,32200,32200,0
20240102,154000,64933364300,32200,32200,32200,32200,0
20240102,153900,64933364300,32200,32200,32200,32200,0
20240102,153800,64933364300,32200,32200,32200,32200,0
20240102,153700,64933364300,32200,32200,32200,32200,0
20240102,153600,64933364300,32200,32200,32200,32200,0
20240102,153500,64933364300,32200,32200,32200,32200,0
20240102,153400,64933364300,32200,32200,32200,32200,0
20240102,153300,64933364300,32200,32200,32200,32200,0
20240102,153200,64933364300,32200,32200,32200,32200,0
20240102,153100,64933364300,32200,32200,32200,32200,0
20240102,153000,64933364300,32200,32200,32200,32200,41045
20240102,152900,63611715300,31950,31950,31950,31950,0
20240102,152800,63611715300,31950,31950,31950,31950,0
20240102,152700,63611715300,31950,31950,31950,31950,0
20240102,152600,63611715300,31950,31950,31950,31950,0
20240102,152500,63611715300,31950,31950,31950,31950,0
20240102,152400,63611715300,31950,31950,31950,31950,0
20240102,152300,63611715300,31950,31950,31950,31950,0
20240102,152200,63611715300,31950,31950,31950,31950,0
20240102,152100,63611715300,31950,31950,31950,31950,0
20240102,152000,63611715300,31950,31950,31950,31950,0
20240102,151900,63611715300,31950,32000,32000,31900,3621
20240102,151800,63496079550,32000,31850,32000,31850,10662
20240102,151700,63155599800,31850,31800,31900,31800,1801
20240102,151600,63098190750,31800,31900,31900,31800,3347
20240102,151500,62991596600,31900,31950,31950,31850,3477
20240102,151400,62880656700,31950,31900,31950,31900,1719
20240102,151300,62825794350,31900,31850,31900,31850,2580
20240102,151200,62743554600,31900,31900,31950,31850,2021
20240102,151100,62679072600,31850,31950,31950,31800,6682
20240102,151000,62465961900,31950,31850,31950,31850,4070
20240102,150900,62336102800,31850,31900,31900,31850,1839
20240102,150800,62277460400,31850,31900,31900,31800,2518
20240102,150700,62197256050,31900,31800,31900,31750,2658
20240102,150600,62112650400,31750,31850,31850,31750,2484
20240102,150500,62033623900,31850,31800,31850,31750,2230
20240102,150400,61962697900,31750,31700,31800,31700,3591
20240102,150300,61848646500,31700,31700,31700,31650,2137
20240102,150200,61780943750,31700,31700,31700,31650,1149
20240102,150100,61744537100,31700,31650,31700,31600,3528
20240102,150000,61632840850,31600,31550,31650,31500,3060
20240102,145900,61536127000,31600,31550,31650,31500,3104
20240102,145800,61438115600,31550,31600,31650,31550,2974
20240102,145700,61344091100,31550,31600,31600,31550,2235
20240102,145600,61273533000,31600,31600,31600,31500,3301
20240102,145500,61169352700,31550,31500,31600,31450,4281
20240102,145400,61034494100,31500,31400,31500,31350,8704
20240102,145300,60760832450,31400,31350,31400,31350,2833
20240102,145200,60671904250,31350,31400,31400,31350,2498
20240102,145100,60593506100,31350,31400,31400,31300,4548
20240102,145000,60450926500,31350,31350,31450,31350,3217
20240102,144900,60349929700,31350,31400,31450,31250,19941
20240102,144800,59725291650,31350,31500,31550,31300,16827
20240102,144700,59197125700,31500,31550,31600,31450,6324
20240102,144600,58997875750,31500,31750,31750,31500,11518
20240102,144500,58634202600,31750,31750,31800,31700,3494
20240102,144400,58523307300,31750,31700,31750,31700,3478
20240102,144300,58413015750,31650,31600,31700,31600,3977
20240102,144200,58287230850,31600,31550,31650,31550,3944
20240102,144100,58162694050,31600,31600,31650,31550,2674
20240102,144000,58078187150,31600,31650,31650,31550,2577
20240102,143900,57996739000,31600,31650,31650,31550,4499
20240102,143800,57854530100,31600,31650,31700,31600,1337
20240102,143700,57812226850,31650,31700,31700,31600,4401
20240102,143600,57673013900,31650,31700,31700,31650,2261
20240102,143500,57601398300,31650,31650,31750,31600,2378
20240102,143400,57526083350,31600,31600,31700,31600,4296
20240102,143300,57390214750,31650,31700,31750,31600,10171
20240102,143200,57068123150,31750,31750,31800,31750,5530
20240102,143100,56892487050,31800,31750,31850,31650,9043
20240102,143000,56605473800,31750,31850,31850,31750,7444
20240102,142900,56368963500,31850,31800,31950,31750,7851
20240102,142800,56118842800,31800,31850,31850,31750,5411
20240102,142700,55946690300,31750,31900,32000,31750,5278
20240102,142600,55778537350,31950,31900,31950,31800,6915
20240102,142500,55557981750,31900,32100,32100,31800,13641
20240102,142400,55122642500,32000,32050,32150,32000,2277
20240102,142300,55049659700,32050,32150,32150,32000,6112
20240102,142200,54853807600,32150,32100,32150,32050,2019
20240102,142100,54788943150,32100,32100,32150,32050,1732
20240102,142000,54733325600,32050,32200,32200,32050,1903
20240102,141900,54672155250,32200,32150,32250,32150,2874
20240102,141800,54579627550,32150,32100,32200,32100,2326
20240102,141700,54504858450,32050,32100,32100,32050,1665
20240102,141600,54451439550,32050,32050,32100,32000,3874
20240102,141500,54327235700,32050,32050,32150,32050,1361
20240102,141400,54283573000,32050,32100,32150,32050,2404
20240102,141300,54206415700,32050,32250,32300,32050,3985
20240102,141200,54078175150,32250,32250,32350,32250,7516
20240102,141100,53835410550,32250,32250,32250,32200,3000
20240102,141000,53738705900,32200,32150,32250,32150,2756
20240102,140900,53649880600,32200,32250,32250,32150,3329
20240102,140800,53542614600,32250,32250,32300,32200,3077
20240102,140700,53443342500,32250,32250,32300,32200,2266
20240102,140600,53370238100,32250,32150,32300,32150,5410
20240102,140500,53195904350,32200,32200,32200,32100,2925
20240102,140400,53101849100,32150,32150,32200,32150,4171
20240102,140300,52967580850,32150,32150,32150,32050,5393
20240102,140200,52794343550,32150,32100,32150,32050,2411
20240102,140100,52716902100,32150,32050,32150,32050,1739
20240102,140000,52661043000,32050,32050,32100,32050,1706
20240102,135900,52606301800,32050,32100,32100,32000,2227
20240102,135800,52534870950,32050,32000,32200,32000,7728
20240102,135700,52286822650,32000,32050,32100,31950,5882
20240102,135600,52098471600,32050,32050,32100,32000,4035
20240102,135500,51969167800,32050,32200,32200,32000,7119
20240102,135400,51740860250,32200,32250,32250,32100,3077
20240102,135300,51641871800,32250,32200,32250,32150,5330
20240102,135200,51470118900,32200,32250,32300,32150,7542
20240102,135100,51227077650,32250,32150,32300,32100,15632
20240102,135000,50723656450,32150,32150,32150,32150,5317
20240102,134900,50552714900,32100,32100,32100,32100,0
20240102,134800,50552714900,32100,32100,32100,32050,5341
20240102,134700,50381289150,32050,32050,32100,32050,1142
20240102,134600,50344652950,32050,32000,32100,32000,1936
20240102,134500,50282579500,32100,32050,32100,32000,2656
20240102,134400,50197423900,32050,32050,32100,32000,8857
20240102,134300,49913305150,32000,32000,32050,32000,1958
20240102,134200,49850592850,32000,32100,32100,32000,4084
20240102,134100,49719647000,32050,32050,32100,31950,11796
20240102,134000,49341694500,32050,31850,32050,31850,41736
20240102,133900,48007521350,31850,31850,31900,31800,6097
20240102,133800,47813256700,31850,31750,31850,31700,27818
20240102,133700,46928993400,31700,31600,31750,31600,19371
20240102,133600,46315168800,31650,31600,31650,31600,3166
20240102,133500,46215006900,31600,31650,31650,31600,3645
20240102,133400,46099748500,31600,31600,31650,31550,5673
20240102,133300,45920460400,31600,31600,31600,31550,2866
20240102,133200,45829904050,31550,31600,31600,31550,2218
20240102,133100,45759828850,31550,31500,31600,31500,5607
20240102,133000,45582837200,31500,31500,31550,31450,2790
20240102,132900,45494941050,31500,31550,31550,31450,1590
20240102,132800,45444860050,31550,31450,31550,31450,7392
20240102,132700,45212019000,31500,31450,31500,31400,2169
20240102,132600,45143780350,31500,31450,31500,31400,2096
20240102,132500,45077827200,31500,31450,31500,31450,699
20240102,132400,45055822550,31450,31500,31500,31450,2599
20240102,132300,44974000650,31450,31450,31500,31400,4776
20240102,132200,44823814200,31400,31400,31450,31400,1163
20240102,132100,44787250350,31400,31350,31450,31350,1982
20240102,132000,44724995550,31350,31400,31450,31350,731
20240102,131900,44702048750,31400,31450,31450,31350,2068
20240102,131800,44637123550,31400,31400,31450,31300,2101
20240102,131700,44571159150,31350,31350,31400,31300,2416
20240102,131600,44495428050,31350,31300,31350,31250,1511
20240102,131500,44448118900,31300,31300,31350,31250,2460
20240102,131400,44371133950,31250,31300,31300,31250,2395
20240102,131300,44296267550,31300,31300,31300,31250,955
20240102,131200,44266417000,31250,31250,31300,31200,2508
20240102,131100,44188054000,31200,31250,31250,31200,2154
20240102,131000,44120798300,31250,31300,31350,31250,2872
20240102,130900,44030985700,31300,31350,31350,31300,864
20240102,130800,44003915500,31300,31300,31350,31250,1858
20240102,130700,43945759600,31300,31350,31400,31300,1119
20240102,130600,43910659900,31350,31400,31400,31350,813
20240102,130500,43885155900,31400,31350,31450,31350,1513
20240102,130400,43837647550,31350,31300,31450,31200,24269
20240102,130300,43078823800,31300,31250,31300,31250,756
20240102,130200,43055195450,31300,31250,31300,31250,1278
20240102,130100,43015240550,31250,31200,31300,31200,9397
20240102,130000,42721541800,31250,31300,31350,31200,13749
20240102,125900,42291853500,31300,31350,31350,31300,1046
20240102,125800,42259089350,31300,31350,31400,31300,3985
20240102,125700,42134344450,31300,31300,31400,31300,923
20240102,125600,42105443950,31300,31350,31400,31300,6759
20240102,125500,41893640350,31350,31300,31350,31300,1382
20240102,125400,41850372850,31300,31350,31350,31300,1191
20240102,125300,41813070450,31300,31350,31350,31300,1000
20240102,125200,41781739850,31350,31300,31400,31300,1690
20240102,125100,41728751850,31350,31350,31350,31300,846
20240102,125000,41702241400,31350,31350,31400,31300,1359
20240102,124900,41659602200,31350,31400,31400,31300,590
20240102,124800,41641102600,31350,31300,31400,31300,391
20240102,124700,41628847300,31300,31350,31400,31300,1401
20240102,124600,41584898750,31350,31400,31400,31350,536
20240102,124500,41568082700,31400,31400,31450,31350,1732
20240102,124400,41513728450,31400,31450,31450,31350,933
20240102,124300,41484432800,31400,31350,31450,31350,1452
20240102,124200,41438839250,31400,31400,31400,31350,1174
20240102,124100,41401996700,31300,31350,31400,31300,498
20240102,124000,41386385400,31400,31350,31400,31300,1152
20240102,123900,41350295450,31350,31350,31400,31350,824
20240102,123800,41324449450,31400,31350,31400,31350,532
20240102,123700,41307765850,31400,31400,31400,31350,1171
20240102,123600,41271044750,31400,31400,31450,31350,877
20240102,123500,41243519150,31400,31450,31450,31400,255
20240102,123400,41235509750,31450,31350,31450,31350,1848
20240102,123300,41177488400,31350,31400,31400,31350,482
20240102,123200,41162369950,31400,31350,31400,31350,630
20240102,123100,41142606100,31350,31350,31400,31350,2756
20240102,123000,41056184000,31350,31350,31400,31350,904
20240102,122900,41027827250,31400,31400,31400,31350,686
20240102,122800,41006295300,31400,31350,31400,31350,1396
20240102,122700,40962492500,31350,31400,31400,31350,1749
20240102,122600,40907653000,31350,31400,31450,31300,1580
20240102,122500,40858095400,31400,31350,31400,31350,987
20240102,122400,40827121050,31350,31400,31450,31350,2011
20240102,122300,40763927400,31400,31450,31450,31400,521
20240102,122200,40747554850,31400,31400,31450,31350,1644
20240102,122100,40695925300,31400,31450,31450,31350,977
20240102,122000,40665254550,31350,31400,31450,31350,1670
20240102,121900,40612786850,31400,31400,31450,31350,2569
20240102,121800,40532122550,31400,31450,31450,31400,1282
20240102,121700,40491857350,31450,31450,31500,31400,4192
20240102,121600,40360031200,31450,31500,31550,31450,1069
20240102,121500,40326373400,31500,31500,31550,31450,1524
20240102,121400,40278362550,31500,31550,31550,31500,1634
20240102,121300,40226858200,31500,31550,31550,31500,1914
20240102,121200,40166542200,31500,31500,31550,31500,3191
20240102,121100,40065950450,31500,31500,31550,31450,1273
20240102,121000,40025853000,31550,31450,31550,31450,1733
20240102,120900,39971272900,31500,31550,31550,31450,902
20240102,120800,39942864300,31550,31500,31550,31450,1467
20240102,120700,39896653150,31500,31550,31550,31500,564
20240102,120600,39878871750,31500,31500,31550,31450,1527
20240102,120500,39830762850,31500,31550,31550,31500,1068
20240102,120400,39797106600,31500,31500,31550,31500,1583
20240102,120300,39747214500,31550,31550,31550,31500,936
20240102,120200,39717692050,31500,31500,31550,31500,1854
20240102,120100,39659211150,31550,31550,31550,31500,4214
20240102,120000,39526293050,31550,31500,31550,31450,2869
20240102,115900,39435881100,31500,31500,31550,31450,2382
20240102,115800,39360840150,31450,31500,31550,31450,2830
20240102,115700,39271702700,31500,31500,31500,31450,1805
20240102,115600,39214870250,31500,31550,31550,31500,872
20240102,115500,39187389950,31500,31500,31550,31500,2325
20240102,115400,39114124100,31500,31550,31550,31450,1422
20240102,115300,39069319350,31550,31500,31550,31450,1815
20240102,115200,39012148300,31500,31500,31550,31500,3749
20240102,115100,38893992000,31550,31450,31550,31450,6362
20240102,115000,38693567000,31500,31450,31500,31400,2524
20240102,114900,38614107450,31450,31450,31500,31400,3187
20240102,114800,38513899750,31450,31450,31500,31450,1471
20240102,114700,38467622850,31450,31400,31450,31400,2262
20240102,114600,38396539250,31400,31400,31500,31400,3415
20240102,114500,38289205300,31400,31400,31500,31400,994
20240102,114400,38257950150,31450,31500,31500,31400,1611
20240102,114300,38207264250,31500,31400,31500,31350,3322
20240102,114200,38102814850,31350,31450,31450,31350,2889
20240102,114100,38012067200,31400,31400,31450,31400,2081
20240102,114000,37946680150,31450,31450,31500,31400,1276
20240102,113900,37906563250,31450,31450,31500,31450,2205
20240102,113800,37837191600,31500,31350,31500,31350,9404
20240102,113700,37541243600,31400,31350,31450,31350,3073
20240102,113600,37444792850,31400,31400,31450,31300,3376
20240102,113500,37338881400,31400,31500,31500,31350,5116
20240102,113400,37177992900,31450,31400,31500,31350,4495
20240102,113300,37036679600,31350,31400,31450,31350,1653
20240102,113200,36984820750,31450,31450,31500,31400,8129
20240102,113100,36729221350,31500,31400,31500,31400,1236
20240102,113000,36690349650,31400,31450,31500,31400,2920
20240102,112900,36598523200,31500,31450,31500,31450,1228
20240102,112800,36559874900,31450,31450,31500,31400,2596
20240102,112700,36478225950,31400,31450,31500,31400,4714
20240102,112600,36329993450,31450,31400,31500,31400,12369
20240102,112500,35940663000,31400,31400,31450,31350,1436
20240102,112400,35895558100,31350,31400,31450,31300,4162
20240102,112300,35765082150,31350,31450,31450,31350,3661
20240102,112200,35650109050,31450,31350,31450,31350,5471
20240102,112100,35478235500,31350,31400,31400,31350,1345
20240102,112000,35436017950,31400,31300,31400,31300,4422
20240102,111900,35297359650,31350,31250,31350,31250,3729
20240102,111800,35180697550,31250,31300,31350,31200,4713
20240102,111700,35033373650,31300,31500,31550,31250,26513
20240102,111600,34199324800,31450,31250,31450,31200,36720
20240102,111500,33050233250,31200,31250,31250,31200,3687
20240102,111400,32935159100,31250,31250,31300,31200,7337
20240102,111300,32705952850,31250,31200,31250,31200,2392
20240102,111200,32631237600,31250,31250,31300,31200,4434
20240102,111100,32492679350,31200,31250,31300,31200,12598
20240102,111000,32098957850,31250,31200,31250,31200,1649
20240102,110900,32047450150,31250,31200,31300,31200,14536
20240102,110800,31593697700,31250,31250,31250,31200,16581
20240102,110700,31076249050,31250,31250,31300,31200,8120
20240102,110600,30822775500,31300,31350,31400,31200,6258
20240102,110500,30627136800,31350,31300,31450,31250,15367
20240102,110400,30145035050,31300,31250,31400,31250,8819
20240102,110300,29868897850,31300,31300,31350,31250,4515
20240102,110200,29727718250,31350,31250,31400,31250,8866
20240102,110100,29450238050,31300,31300,31300,31250,13705
20240102,110000,29021871050,31300,31350,31350,31250,5067
20240102,105900,28863301800,31350,31450,31500,31300,7877
20240102,105800,28615703450,31500,31300,31500,31250,20538
20240102,105700,27971382200,31300,31350,31400,31250,16605
20240102,105600,27451832300,31400,31250,31450,31200,22194
20240102,105500,26756755000,31250,31400,31400,31250,27621
20240102,105400,25892999050,31350,31350,31650,31300,58301
20240102,105300,24058350400,31350,31300,31450,31300,40294
20240102,105200,22793985600,31300,31300,31400,31200,48267
20240102,105100,21282587050,31300,30850,31400,30800,90702
20240102,105000,18462501700,30850,30750,30850,30700,14004
20240102,104900,18031291500,30750,30750,30750,30700,6338
20240102,104800,17836426550,30750,30650,30750,30650,8322
20240102,104700,17580960200,30700,30700,30750,30650,6644
20240102,104600,17376984750,30700,30600,30700,30550,10211
20240102,104500,17063812000,30550,30600,30650,30550,4514
20240102,104400,16925643650,30650,30650,30750,30600,18713
20240102,104300,16351474650,30650,30600,30650,30550,5258
20240102,104200,16190513750,30550,30550,30600,30550,2601
20240102,104100,16110987000,30550,30650,30650,30550,4433
20240102,104000,15975264500,30600,30600,30700,30550,13470
20240102,103900,15562600050,30500,30600,30600,30450,5086
20240102,103800,15407251250,30600,30550,30600,30500,5629
20240102,103700,15235234900,30550,30500,30550,30400,10839
20240102,103600,14904712450,30500,30450,30500,30400,6097
20240102,103500,14718948150,30400,30300,30450,30200,5623
20240102,103400,14548360450,30300,30300,30350,30250,4896
20240102,103300,14399853200,30350,30300,30500,30250,22759
20240102,103200,13708129550,30350,30350,30400,30250,3045
20240102,103100,13615772050,30350,30400,30400,30300,2799
20240102,103000,13530812850,30350,30450,30450,30300,2847
20240102,102900,13444370550,30450,30350,30450,30250,10318
20240102,102800,13131498100,30300,30600,30600,30300,19252
20240102,102700,12544711550,30600,30600,30600,30500,9762
20240102,102600,12246171100,30600,30450,30600,30400,22938
20240102,102500,11546786800,30450,30300,30500,30300,14319
20240102,102400,11111117400,30350,30300,30400,30250,13697
20240102,102300,10695591200,30300,30300,30300,30200,7632
20240102,102200,10464602150,30300,30150,30300,30100,19967
20240102,102100,9860805750,30100,30100,30200,30050,10076
20240102,102000,9557123400,30050,30100,30100,30050,2784
20240102,101900,9473381800,30050,30100,30300,29950,33316
20240102,101800,8468313200,30150,29950,30150,29900,10246
20240102,101700,8160297750,29900,30100,30100,29850,25425
20240102,101600,7397524500,30050,29750,30150,29750,57096
20240102,101500,5686711250,29800,29800,29800,29700,12986
20240102,101400,5299980050,29800,29600,29800,29550,13222
20240102,101300,4907236050,29600,29550,29600,29500,4803
20240102,101200,4765233400,29500,29350,29550,29300,3773
20240102,101100,4654129550,29350,29300,29400,29300,7738
20240102,101000,4427150150,29300,29400,29400,29250,4573
20240102,100900,4293101400,29400,29500,29500,29400,11476
20240102,100800,3955401900,29450,29700,29750,29400,21820
20240102,100700,3309388850,29650,29650,29700,29600,10782
20240102,100600,2989583800,29600,29350,29650,29350,18622
20240102,100500,2439804400,29450,29100,29450,29050,23500
20240102,100400,1751277450,29100,29250,29250,29100,7571
20240102,100300,1530570100,29300,29050,29300,29050,7919
20240102,100200,1299403650,29050,29250,29300,29050,9717
20240102,100100,1015943000,29250,29200,29400,29150,9814
20240102,100000,728501700,29200,29200,29250,29100,24830