stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,195100,12568847500,32200,32200,32200,32200,9562
20240105,195000,12568847500,32200,32200,32200,32200,0
20240105,194900,12568847500,32200,32200,32200,32200,0
20240105,194800,12568847500,32200,32200,32200,32200,0
20240105,194700,12568847500,32200,32200,32200,32200,0
20240105,194600,12568847500,32200,32200,32200,32200,0
20240105,194500,12568847500,32200,32200,32200,32200,0
20240105,194400,12568847500,32200,32200,32200,32200,0
20240105,194300,12568847500,32200,32200,32200,32200,0
20240105,194200,12568847500,32200,32200,32200,32200,0
20240105,194100,12568847500,32200,32200,32200,32200,0
20240105,194000,12568847500,32200,32200,32200,32200,0
20240105,193900,12568847500,32200,32200,32200,32200,0
20240105,193800,12568847500,32200,32200,32200,32200,0
20240105,193700,12568847500,32200,32200,32200,32200,0
20240105,193600,12568847500,32200,32200,32200,32200,0
20240105,193500,12568847500,32200,32200,32200,32200,0
20240105,193400,12568847500,32200,32200,32200,32200,0
20240105,193300,12568847500,32200,32200,32200,32200,0
20240105,193200,12568847500,32200,32200,32200,32200,0
20240105,193100,12568847500,32200,32200,32200,32200,0
20240105,193000,12568847500,32200,32200,32200,32200,0
20240105,192900,12568847500,32200,32200,32200,32200,0
20240105,192800,12568847500,32200,32200,32200,32200,0
20240105,192700,12568847500,32200,32200,32200,32200,0
20240105,192600,12568847500,32200,32200,32200,32200,0
20240105,192500,12568847500,32200,32200,32200,32200,0
20240105,192400,12568847500,32200,32200,32200,32200,0
20240105,192300,12568847500,32200,32200,32200,32200,0
20240105,192200,12568847500,32200,32200,32200,32200,0
20240105,192100,12568847500,32200,32200,32200,32200,9562
20240105,192000,12568847500,32200,32200,32200,32200,0
20240105,191900,12568847500,32200,32200,32200,32200,0
20240105,191800,12568847500,32200,32200,32200,32200,0
20240105,191700,12568847500,32200,32200,32200,32200,0
20240105,191600,12568847500,32200,32200,32200,32200,0
20240105,191500,12568847500,32200,32200,32200,32200,0
20240105,191400,12568847500,32200,32200,32200,32200,0
20240105,191300,12568847500,32200,32200,32200,32200,0
20240105,191200,12568847500,32200,32200,32200,32200,0
20240105,191100,12568847500,32200,32200,32200,32200,0
20240105,191000,12568847500,32200,32200,32200,32200,0
20240105,190900,12568847500,32200,32200,32200,32200,0
20240105,190800,12568847500,32200,32200,32200,32200,0
20240105,190700,12568847500,32200,32200,32200,32200,0
20240105,190600,12568847500,32200,32200,32200,32200,0
20240105,190500,12568847500,32200,32200,32200,32200,0
20240105,190400,12568847500,32200,32200,32200,32200,0
20240105,190300,12568847500,32200,32200,32200,32200,0
20240105,190200,12568847500,32200,32200,32200,32200,0
20240105,190100,12568847500,32200,32200,32200,32200,0
20240105,190000,12568847500,32200,32200,32200,32200,0
20240105,185900,12568847500,32200,32200,32200,32200,0
20240105,185800,12568847500,32200,32200,32200,32200,0
20240105,185700,12568847500,32200,32200,32200,32200,0
20240105,185600,12568847500,32200,32200,32200,32200,0
20240105,185500,12568847500,32200,32200,32200,32200,0
20240105,185400,12568847500,32200,32200,32200,32200,0
20240105,185300,12568847500,32200,32200,32200,32200,0
20240105,185200,12568847500,32200,32200,32200,32200,0
20240105,185100,12568847500,32200,32200,32200,32200,9562
20240105,185000,12568847500,32200,32200,32200,32200,0
20240105,184900,12568847500,32200,32200,32200,32200,0
20240105,184800,12568847500,32200,32200,32200,32200,0
20240105,184700,12568847500,32200,32200,32200,32200,0
20240105,184600,12568847500,32200,32200,32200,32200,0
20240105,184500,12568847500,32200,32200,32200,32200,0
20240105,184400,12568847500,32200,32200,32200,32200,0
20240105,184300,12568847500,32200,32200,32200,32200,0
20240105,184200,12568847500,32200,32200,32200,32200,0
20240105,184100,12568847500,32200,32200,32200,32200,0
20240105,184000,12568847500,32200,32200,32200,32200,0
20240105,183900,12568847500,32200,32200,32200,32200,0
20240105,183800,12568847500,32200,32200,32200,32200,0
20240105,183700,12568847500,32200,32200,32200,32200,0
20240105,183600,12568847500,32200,32200,32200,32200,0
20240105,183500,12568847500,32200,32200,32200,32200,0
20240105,183400,12568847500,32200,32200,32200,32200,0
20240105,183300,12568847500,32200,32200,32200,32200,0
20240105,183200,12568847500,32200,32200,32200,32200,0
20240105,183100,12568847500,32200,32200,32200,32200,0
20240105,183000,12568847500,32200,32200,32200,32200,0
20240105,182900,12568847500,32200,32200,32200,32200,0
20240105,182800,12568847500,32200,32200,32200,32200,0
20240105,182700,12568847500,32200,32200,32200,32200,0
20240105,182600,12568847500,32200,32200,32200,32200,0
20240105,182500,12568847500,32200,32200,32200,32200,0
20240105,182400,12568847500,32200,32200,32200,32200,0
20240105,182300,12568847500,32200,32200,32200,32200,0
20240105,182200,12568847500,32200,32200,32200,32200,0
20240105,182100,12568847500,32200,32200,32200,32200,9562
20240105,182000,12568847500,32200,32200,32200,32200,0
20240105,181900,12568847500,32200,32200,32200,32200,0
20240105,181800,12568847500,32200,32200,32200,32200,0
20240105,181700,12568847500,32200,32200,32200,32200,0
20240105,181600,12568847500,32200,32200,32200,32200,0
20240105,181500,12568847500,32200,32200,32200,32200,0
20240105,181400,12568847500,32200,32200,32200,32200,0
20240105,181300,12568847500,32200,32200,32200,32200,0
20240105,181200,12568847500,32200,32200,32200,32200,0
20240105,181100,12568847500,32200,32200,32200,32200,0
20240105,181000,12568847500,32200,32200,32200,32200,0
20240105,180900,12568847500,32200,32200,32200,32200,0
20240105,180800,12568847500,32200,32200,32200,32200,0
20240105,180700,12568847500,32200,32200,32200,32200,0
20240105,180600,12568847500,32200,32200,32200,32200,0
20240105,180500,12568847500,32200,32200,32200,32200,0
20240105,180400,12568847500,32200,32200,32200,32200,0
20240105,180300,12568847500,32200,32200,32200,32200,0
20240105,180200,12568847500,32200,32200,32200,32200,0
20240105,180100,12568847500,32200,32200,32200,32200,0
20240105,180000,12568847500,32200,32200,32200,32200,0
20240105,175900,12568847500,32200,32200,32200,32200,0
20240105,175800,12568847500,32200,32200,32200,32200,0
20240105,175700,12568847500,32200,32200,32200,32200,0
20240105,175600,12568847500,32200,32200,32200,32200,0
20240105,175500,12568847500,32200,32200,32200,32200,0
20240105,175400,12568847500,32200,32200,32200,32200,0
20240105,175300,12568847500,32200,32200,32200,32200,0
20240105,175200,12568847500,32200,32200,32200,32200,0
20240105,175100,12568847500,32200,32200,32200,32200,9562
20240105,175000,12568847500,32200,32200,32200,32200,0
20240105,174900,12568847500,32200,32200,32200,32200,0
20240105,174800,12568847500,32200,32200,32200,32200,0
20240105,174700,12568847500,32200,32200,32200,32200,0
20240105,174600,12568847500,32200,32200,32200,32200,0
20240105,174500,12568847500,32200,32200,32200,32200,0
20240105,174400,12568847500,32200,32200,32200,32200,0
20240105,174300,12568847500,32200,32200,32200,32200,0
20240105,174200,12568847500,32200,32200,32200,32200,0
20240105,174100,12568847500,32200,32200,32200,32200,0
20240105,174000,12568847500,32200,32200,32200,32200,0
20240105,173900,12568847500,32200,32200,32200,32200,0
20240105,173800,12568847500,32200,32200,32200,32200,0
20240105,173700,12568847500,32200,32200,32200,32200,0
20240105,173600,12568847500,32200,32200,32200,32200,0
20240105,173500,12568847500,32200,32200,32200,32200,0
20240105,173400,12568847500,32200,32200,32200,32200,0
20240105,173300,12568847500,32200,32200,32200,32200,0
20240105,173200,12568847500,32200,32200,32200,32200,0
20240105,173100,12568847500,32200,32200,32200,32200,0
20240105,173000,12568847500,32200,32200,32200,32200,0
20240105,172900,12568847500,32200,32200,32200,32200,0
20240105,172800,12568847500,32200,32200,32200,32200,0
20240105,172700,12568847500,32200,32200,32200,32200,0
20240105,172600,12568847500,32200,32200,32200,32200,0
20240105,172500,12568847500,32200,32200,32200,32200,0
20240105,172400,12568847500,32200,32200,32200,32200,0
20240105,172300,12568847500,32200,32200,32200,32200,0
20240105,172200,12568847500,32200,32200,32200,32200,0
20240105,172100,12568847500,32200,32200,32200,32200,9562
20240105,172000,12568847500,32200,32200,32200,32200,0
20240105,171900,12568847500,32200,32200,32200,32200,0
20240105,171800,12568847500,32200,32200,32200,32200,0
20240105,171700,12568847500,32200,32200,32200,32200,0
20240105,171600,12568847500,32200,32200,32200,32200,0
20240105,171500,12568847500,32200,32200,32200,32200,0
20240105,171400,12568847500,32200,32200,32200,32200,0
20240105,171300,12568847500,32200,32200,32200,32200,0
20240105,171200,12568847500,32200,32200,32200,32200,0
20240105,171100,12568847500,32200,32200,32200,32200,0
20240105,171000,12568847500,32200,32200,32200,32200,0
20240105,170900,12568847500,32200,32200,32200,32200,0
20240105,170800,12568847500,32200,32200,32200,32200,0
20240105,170700,12568847500,32200,32200,32200,32200,0
20240105,170600,12568847500,32200,32200,32200,32200,0
20240105,170500,12568847500,32200,32200,32200,32200,0
20240105,170400,12568847500,32200,32200,32200,32200,0
20240105,170300,12568847500,32200,32200,32200,32200,0
20240105,170200,12568847500,32200,32200,32200,32200,0
20240105,170100,12568847500,32200,32200,32200,32200,0
20240105,170000,12568847500,32200,32200,32200,32200,0
20240105,165900,12568847500,32200,32200,32200,32200,0
20240105,165800,12568847500,32200,32200,32200,32200,0
20240105,165700,12568847500,32200,32200,32200,32200,0
20240105,165600,12568847500,32200,32200,32200,32200,0
20240105,165500,12568847500,32200,32200,32200,32200,0
20240105,165400,12568847500,32200,32200,32200,32200,0
20240105,165300,12568847500,32200,32200,32200,32200,0
20240105,165200,12568847500,32200,32200,32200,32200,0
20240105,165100,12568847500,32200,32200,32200,32200,9562
20240105,165000,12568847500,32200,32200,32200,32200,0
20240105,164900,12568847500,32200,32200,32200,32200,0
20240105,164800,12568847500,32200,32200,32200,32200,0
20240105,164700,12568847500,32200,32200,32200,32200,0
20240105,164600,12568847500,32200,32200,32200,32200,0
20240105,164500,12568847500,32200,32200,32200,32200,0
20240105,164400,12568847500,32200,32200,32200,32200,0
20240105,164300,12568847500,32200,32200,32200,32200,0
20240105,164200,12568847500,32200,32200,32200,32200,0
20240105,164100,12568847500,32200,32200,32200,32200,0
20240105,164000,12568847500,32200,32200,32200,32200,0
20240105,163900,12568847500,32200,32200,32200,32200,0
20240105,163800,12568847500,32200,32200,32200,32200,0
20240105,163700,12568847500,32200,32200,32200,32200,0
20240105,163600,12568847500,32200,32200,32200,32200,0
20240105,163500,12568847500,32200,32200,32200,32200,0
20240105,163400,12568847500,32200,32200,32200,32200,0
20240105,163300,12568847500,32200,32200,32200,32200,0
20240105,163200,12568847500,32200,32200,32200,32200,0
20240105,163100,12568847500,32200,32200,32200,32200,0
20240105,163000,12568847500,32200,32200,32200,32200,0
20240105,162900,12568847500,32200,32200,32200,32200,0
20240105,162800,12568847500,32200,32200,32200,32200,0
20240105,162700,12568847500,32200,32200,32200,32200,0
20240105,162600,12568847500,32200,32200,32200,32200,0
20240105,162500,12568847500,32200,32200,32200,32200,0
20240105,162400,12568847500,32200,32200,32200,32200,0
20240105,162300,12568847500,32200,32200,32200,32200,0
20240105,162200,12568847500,32200,32200,32200,32200,0
20240105,162100,12568847500,32200,32200,32200,32200,9562
20240105,162000,12568847500,32200,32200,32200,32200,0
20240105,161900,12568847500,32200,32200,32200,32200,0
20240105,161800,12568847500,32200,32200,32200,32200,0
20240105,161700,12568847500,32200,32200,32200,32200,0
20240105,161600,12568847500,32200,32200,32200,32200,0
20240105,161500,12568847500,32200,32200,32200,32200,0
20240105,161400,12568847500,32200,32200,32200,32200,0
20240105,161300,12568847500,32200,32200,32200,32200,0
20240105,161200,12568847500,32200,32200,32200,32200,0
20240105,161100,12568847500,32200,32200,32200,32200,0
20240105,161000,12568847500,32200,32200,32200,32200,0
20240105,160900,12568847500,32200,32200,32200,32200,0
20240105,160800,12568847500,32200,32200,32200,32200,0
20240105,160700,12568847500,32200,32200,32200,32200,0
20240105,160600,12568847500,32200,32200,32200,32200,0
20240105,160500,12568847500,32200,32200,32200,32200,0
20240105,160400,12568847500,32200,32200,32200,32200,0
20240105,160300,12568847500,32200,32200,32200,32200,0
20240105,160200,12568847500,32200,32200,32200,32200,0
20240105,160100,12568847500,32200,32200,32200,32200,0
20240105,160000,12568847500,32200,32200,32200,32200,0
20240105,155900,12568847500,32200,32200,32200,32200,0
20240105,155800,12568847500,32200,32200,32200,32200,0
20240105,155700,12568847500,32200,32200,32200,32200,0
20240105,155600,12568847500,32200,32200,32200,32200,0
20240105,155500,12568847500,32200,32200,32200,32200,0
20240105,155400,12568847500,32200,32200,32200,32200,0
20240105,155300,12568847500,32200,32200,32200,32200,0
20240105,155200,12568847500,32200,32200,32200,32200,0
20240105,155100,12568847500,32200,32200,32200,32200,9562
20240105,155000,12568847500,32200,32200,32200,32200,0
20240105,154900,12568847500,32200,32200,32200,32200,0
20240105,154800,12568847500,32200,32200,32200,32200,0
20240105,154700,12568847500,32200,32200,32200,32200,0
20240105,154600,12568847500,32200,32200,32200,32200,0
20240105,154500,12568847500,32200,32200,32200,32200,0
20240105,154400,12568847500,32200,32200,32200,32200,0
20240105,154300,12568847500,32200,32200,32200,32200,0
20240105,154200,12568847500,32200,32200,32200,32200,0
20240105,154100,12568847500,32200,32200,32200,32200,0
20240105,154000,12568847500,32200,32200,32200,32200,0
20240105,153900,12568847500,32200,32200,32200,32200,0
20240105,153800,12568847500,32200,32200,32200,32200,0
20240105,153700,12568847500,32200,32200,32200,32200,0
20240105,153600,12568847500,32200,32200,32200,32200,0
20240105,153500,12568847500,32200,32200,32200,32200,0
20240105,153400,12568847500,32200,32200,32200,32200,0
20240105,153300,12568847500,32200,32200,32200,32200,0
20240105,153200,12568847500,32200,32200,32200,32200,0
20240105,153100,12568847500,32200,32200,32200,32200,0
20240105,153000,12568847500,32200,32200,32200,32200,9562
20240105,152900,12260951100,32200,32200,32200,32200,0
20240105,152800,12260951100,32200,32200,32200,32200,0
20240105,152700,12260951100,32200,32200,32200,32200,0
20240105,152600,12260951100,32200,32200,32200,32200,0
20240105,152500,12260951100,32200,32200,32200,32200,0
20240105,152400,12260951100,32200,32200,32200,32200,0
20240105,152300,12260951100,32200,32200,32200,32200,0
20240105,152200,12260951100,32200,32200,32200,32200,0
20240105,152100,12260951100,32200,32200,32200,32200,0
20240105,152000,12260951100,32200,32200,32200,32200,0
20240105,151900,12260951100,32200,32250,32250,32150,991
20240105,151800,12229074450,32250,32200,32250,32150,5461
20240105,151700,12053227200,32200,32250,32300,32200,870
20240105,151600,12025169800,32250,32350,32350,32250,4710
20240105,151500,11873030500,32350,32350,32350,32300,1593
20240105,151400,11821497350,32350,32350,32350,32300,151
20240105,151300,11816618850,32300,32350,32400,32300,8947
20240105,151200,11527512200,32350,32300,32400,32300,3036
20240105,151100,11429301700,32350,32350,32400,32300,1641
20240105,151000,11376217350,32350,32300,32350,32300,962
20240105,150900,11345098850,32300,32350,32400,32300,1751
20240105,150800,11288452500,32350,32400,32400,32350,164
20240105,150700,11283141100,32350,32400,32400,32350,149
20240105,150600,11278316400,32400,32450,32450,32400,387
20240105,150500,11265772950,32450,32450,32450,32400,297
20240105,150400,11256139000,32400,32400,32450,32400,261
20240105,150300,11247679950,32400,32350,32450,32350,3424
20240105,150200,11136736300,32350,32300,32400,32300,1450
20240105,150100,11089831950,32300,32300,32350,32300,908
20240105,150000,11060487500,32350,32350,32350,32300,91
20240105,145900,11057546300,32300,32300,32350,32300,216
20240105,145800,11050568950,32300,32300,32350,32300,221
20240105,145700,11043425250,32300,32350,32350,32300,113
20240105,145600,11039773350,32300,32350,32400,32300,596
20240105,145500,11020494050,32400,32350,32400,32350,217
20240105,145400,11013467700,32350,32400,32400,32350,137
20240105,145300,11009032300,32350,32450,32450,32350,1296
20240105,145200,10967092250,32400,32400,32450,32400,369
20240105,145100,10955135250,32400,32450,32450,32400,187
20240105,145000,10949073650,32400,32350,32450,32350,704
20240105,144900,10926267550,32350,32400,32400,32350,131
20240105,144800,10922029300,32400,32350,32400,32300,99
20240105,144700,10918825000,32350,32350,32400,32300,809
20240105,144600,10892632400,32400,32350,32400,32300,556
20240105,144500,10874626700,32350,32350,32400,32300,420
20240105,144400,10861038550,32400,32300,32400,32300,830
20240105,144300,10834177550,32350,32350,32400,32300,108
20240105,144200,10830685000,32350,32350,32400,32300,124
20240105,144100,10826673700,32350,32350,32450,32300,1545
20240105,144000,10776676550,32400,32350,32400,32350,82
20240105,143900,10774023400,32400,32400,32400,32350,91
20240105,143800,10771076800,32350,32350,32450,32350,1106
20240105,143700,10735237000,32350,32350,32400,32350,1173
20240105,143600,10697289100,32400,32350,32400,32350,175
20240105,143500,10691621950,32350,32350,32400,32350,759
20240105,143400,10667038650,32350,32400,32400,32350,42
20240105,143300,10665679450,32400,32400,32450,32350,493
20240105,143200,10649716650,32400,32400,32450,32350,226
20240105,143100,10642392550,32400,32450,32450,32400,295
20240105,143000,10632832350,32450,32400,32450,32400,156
20240105,142900,10627775600,32500,32350,32550,32350,1002
20240105,142800,10595282200,32350,32400,32400,32350,2476
20240105,142700,10515061350,32400,32400,32450,32400,169
20240105,142600,10509581450,32450,32500,32500,32400,2578
20240105,142500,10425808250,32450,32450,32500,32450,297
20240105,142400,10416163550,32450,32500,32500,32450,216
20240105,142300,10409147400,32450,32500,32500,32400,1757
20240105,142200,10352102350,32450,32450,32550,32450,3969
20240105,142100,10223145850,32400,32450,32500,32400,1789
20240105,142000,10165092900,32450,32500,32550,32450,502
20240105,141900,10148780300,32550,32500,32550,32500,175
20240105,141800,10143087950,32500,32550,32550,32500,313
20240105,141700,10132904200,32500,32450,32550,32450,1346
20240105,141600,10089154350,32450,32500,32500,32450,385
20240105,141500,10076655000,32450,32450,32500,32450,203
20240105,141400,10070065500,32450,32450,32500,32450,286
20240105,141300,10060783700,32450,32500,32500,32450,53
20240105,141200,10059063750,32450,32450,32500,32450,331
20240105,141100,10048315500,32450,32450,32450,32450,36
20240105,141000,10047147300,32450,32500,32550,32450,500
20240105,140900,10030896850,32500,32500,32550,32500,405
20240105,140800,10017728300,32500,32500,32550,32500,1471
20240105,140700,9969919250,32500,32500,32550,32500,411
20240105,140600,9956561000,32500,32550,32600,32500,1096
20240105,140500,9920880500,32550,32500,32550,32500,679
20240105,140400,9898780250,32500,32550,32550,32500,263
20240105,140300,9890223450,32500,32500,32500,32450,1304
20240105,140200,9847843500,32500,32550,32550,32500,684
20240105,140100,9825604350,32500,32500,32550,32500,797
20240105,140000,9799700700,32500,32550,32550,32450,1557
20240105,135900,9749103250,32500,32550,32600,32500,1977
20240105,135800,9684796000,32600,32550,32650,32550,2925
20240105,135700,9589494450,32550,32400,32600,32400,5609
20240105,135600,9407125850,32400,32350,32400,32350,997
20240105,135500,9374825600,32350,32350,32400,32350,225
20240105,135400,9367541350,32350,32350,32400,32350,98
20240105,135300,9364368700,32400,32350,32450,32350,752
20240105,135200,9340004300,32350,32350,32400,32300,676
20240105,135100,9318137400,32350,32450,32450,32350,97
20240105,135000,9314994950,32400,32350,32450,32350,868
20240105,134900,9286872700,32350,32350,32400,32350,143
20240105,134800,9282245700,32400,32350,32400,32350,371
20240105,134700,9270236650,32350,32350,32400,32350,1053
20240105,134600,9236130450,32350,32350,32350,32350,30
20240105,134500,9235159950,32350,32400,32400,32350,234
20240105,134400,9227582450,32400,32350,32450,32350,708
20240105,134300,9204638200,32350,32350,32400,32350,80
20240105,134200,9202050050,32400,32350,32400,32300,189
20240105,134100,9195933650,32300,32300,32400,32300,735
20240105,134000,9172147700,32300,32300,32350,32300,59
20240105,133900,9170241150,32300,32400,32400,32300,111
20240105,133800,9166652050,32300,32250,32400,32250,742
20240105,133700,9142638950,32250,32250,32300,32250,1240
20240105,133600,9102617950,32250,32350,32400,32250,1535
20240105,133500,9053037350,32350,32350,32350,32300,799
20240105,133400,9027190150,32300,32300,32350,32300,134
20240105,133300,9022860500,32300,32250,32350,32250,793
20240105,133200,8997248350,32300,32300,32400,32300,1059
20240105,133100,8962997100,32300,32300,32350,32300,273
20240105,133000,8954174900,32350,32350,32400,32300,440
20240105,132900,8939937850,32350,32350,32400,32350,692
20240105,132800,8917521350,32350,32350,32400,32350,200
20240105,132700,8911044600,32350,32300,32450,32300,3085
20240105,132600,8811168200,32300,32250,32350,32250,728
20240105,132500,8787633750,32250,32300,32300,32250,72
20240105,132400,8785311700,32300,32250,32300,32250,322
20240105,132300,8774921000,32250,32250,32300,32250,1376
20240105,132200,8730512350,32200,32150,32200,32150,950
20240105,132100,8699925150,32200,32150,32200,32150,196
20240105,132000,8693616200,32150,32100,32200,32100,2589
20240105,131900,8610479950,32150,32200,32250,32150,1675
20240105,131800,8556618450,32250,32200,32250,32150,706
20240105,131700,8533882200,32250,32250,32300,32250,491
20240105,131600,8518044650,32250,32350,32350,32250,1074
20240105,131500,8483362000,32300,32300,32350,32300,683
20240105,131400,8461297650,32300,32300,32350,32300,228
20240105,131300,8453927350,32300,32350,32350,32300,234
20240105,131200,8446367550,32300,32300,32350,32300,123
20240105,131100,8442391350,32300,32300,32400,32300,277
20240105,131000,8433428100,32300,32350,32400,32300,676
20240105,130900,8411559550,32350,32350,32350,32300,84
20240105,130800,8408842850,32300,32300,32300,32300,79
20240105,130700,8406291150,32300,32350,32350,32300,173
20240105,130600,8400697900,32300,32300,32350,32250,603
20240105,130500,8381220250,32300,32300,32350,32300,190
20240105,130400,8375083100,32350,32250,32350,32250,443
20240105,130300,8360772400,32300,32300,32350,32250,278
20240105,130200,8351791500,32300,32300,32350,32250,674
20240105,130100,8330022050,32350,32300,32350,32300,552
20240105,130000,8312182350,32250,32250,32350,32250,370
20240105,125900,8300233450,32250,32250,32250,32250,81
20240105,125800,8297621200,32200,32250,32300,32200,1184
20240105,125700,8259452700,32250,32250,32300,32250,196
20240105,125600,8253125450,32300,32300,32300,32250,429
20240105,125500,8239273600,32350,32350,32400,32350,658
20240105,125400,8217984050,32350,32350,32400,32300,2046
20240105,125300,8151764000,32400,32350,32400,32350,225
20240105,125200,8144482400,32400,32350,32400,32350,210
20240105,125100,8137679800,32400,32350,32450,32350,1461
20240105,125000,8090346750,32350,32400,32450,32350,619
20240105,124900,8070292100,32400,32350,32400,32300,1727
20240105,124800,8014389800,32400,32400,32500,32400,2379
20240105,124700,7937221850,32400,32350,32450,32350,1845
20240105,124600,7877426700,32350,32300,32400,32300,1537
20240105,124500,7827702100,32300,32250,32350,32250,2382
20240105,124400,7750787250,32200,32200,32250,32200,60
20240105,124300,7748854950,32200,32150,32250,32150,1921
20240105,124200,7686993550,32150,32150,32200,32150,183
20240105,124100,7681108200,32150,32150,32200,32150,232
20240105,124000,7673642850,32150,32150,32200,32150,155
20240105,123900,7668654550,32150,32150,32200,32150,126
20240105,123800,7664600300,32150,32150,32150,32150,175
20240105,123700,7658974050,32150,32100,32200,32100,504
20240105,123600,7642766450,32100,32150,32150,32100,179
20240105,123500,7637014950,32150,32150,32200,32150,134
20240105,123400,7632705400,32150,32150,32200,32100,4803
20240105,123300,7478426900,32150,32200,32250,32150,379
20240105,123200,7466223000,32200,32250,32250,32200,702
20240105,123100,7443617500,32200,32200,32250,32200,76
20240105,123000,7441168800,32200,32150,32200,32150,1690
20240105,122900,7386771200,32200,32250,32250,32200,136
20240105,122800,7382391100,32200,32150,32200,32150,131
20240105,122700,7378174500,32200,32250,32300,32200,603
20240105,122600,7358744150,32200,32200,32300,32150,827
20240105,122500,7332089100,32200,32200,32200,32200,30
20240105,122400,7331123100,32150,32150,32200,32100,699
20240105,122300,7308629400,32150,32150,32200,32150,251
20240105,122200,7300555300,32150,32200,32250,32150,482
20240105,122100,7285034550,32200,32200,32300,32200,1468
20240105,122000,7237706900,32150,32150,32150,32100,181
20240105,121900,7231889050,32150,32150,32150,32100,214
20240105,121800,7225014500,32150,32150,32200,32100,404
20240105,121700,7212023650,32150,32150,32150,32100,55
20240105,121600,7210257700,32150,32100,32200,32100,427
20240105,121500,7196530950,32100,32100,32150,32100,119
20240105,121400,7192709100,32100,32100,32150,32100,156
20240105,121300,7187700100,32100,32200,32200,32100,472
20240105,121200,7172521400,32150,32150,32200,32150,336
20240105,121100,7161706400,32150,32150,32200,32150,1196
20240105,121000,7123207350,32150,32050,32200,32050,1590
20240105,120900,7072138750,32050,32050,32050,32000,567
20240105,120800,7053968850,32050,32000,32050,32000,93
20240105,120700,7050991000,32050,31950,32050,31950,172
20240105,120600,7045486700,31950,32000,32000,31950,980
20240105,120500,7014133500,31950,31950,32000,31950,173
20240105,120400,7008603650,31950,31950,32000,31950,219
20240105,120300,7001599400,31950,32000,32000,31950,98
20240105,120200,6998464950,32000,31950,32000,31950,237
20240105,120100,6990886900,32000,31900,32000,31900,110
20240105,120000,6987371100,31900,31900,32000,31900,789
20240105,115900,6962167800,31950,31850,31950,31850,848
20240105,115800,6935111850,31850,31900,31950,31850,568
20240105,115700,6917003800,31900,31850,31950,31850,204
20240105,115600,6910503800,31850,31950,31950,31850,568
20240105,115500,6892380450,31900,31900,31950,31850,168
20240105,115400,6887021100,31900,31900,31950,31850,663
20240105,115300,6865868100,31900,31900,31900,31850,132
20240105,115200,6861662000,31850,31900,31900,31850,344
20240105,115100,6850700750,31850,31850,31900,31850,573
20240105,115000,6832448500,31850,31900,31950,31850,3116
20240105,114900,6733167700,31900,31950,31950,31900,173
20240105,114800,6727643650,32000,31900,32000,31900,813
20240105,114700,6701686450,31900,31950,32000,31900,73
20240105,114600,6699355850,31950,31950,32000,31950,326
20240105,114500,6688937100,31950,31950,32000,31950,425
20240105,114400,6675343050,32000,31950,32000,31950,175
20240105,114300,6669750350,31950,31950,32000,31950,173
20240105,114200,6664222400,31950,31850,32000,31850,853
20240105,114100,6636979900,31800,31900,31950,31800,1052
20240105,114000,6603484000,31900,31900,31950,31900,155
20240105,113900,6598538950,31950,31850,31950,31850,1667
20240105,113800,6545373450,31850,31850,31900,31850,297
20240105,113700,6535906500,31850,31900,31900,31850,106
20240105,113600,6532529700,31800,31850,31900,31800,1500
20240105,113500,6484746700,31850,31850,31900,31850,580
20240105,113400,6466268300,31900,31900,31900,31850,277
20240105,113300,6457432950,31900,31900,31900,31850,176
20240105,113200,6451823850,31850,31900,31900,31850,328
20240105,113100,6441364200,31850,31850,31850,31850,70
20240105,113000,6439134700,31850,31850,31900,31850,92
20240105,112900,6436202700,31850,31900,31900,31850,311
20240105,112800,6426294200,31850,31850,31900,31850,178
20240105,112700,6420620400,31850,31850,31900,31850,321
20240105,112600,6410382000,31900,31900,31900,31850,148
20240105,112500,6405666450,31950,31900,31950,31850,441
20240105,112400,6391595450,31900,31850,31950,31850,177
20240105,112300,6385947100,31900,31850,31900,31850,100
20240105,112200,6382760300,31900,31900,31900,31850,387
20240105,112100,6370429650,31900,31850,31900,31850,253
20240105,112000,6362360450,31900,31900,31950,31900,622
20240105,111900,6342513000,31950,31950,31950,31900,85
20240105,111800,6339798750,31900,31850,31900,31850,225
20240105,111700,6332622500,31900,31900,31900,31850,322
20240105,111600,6322353200,31900,31850,31900,31850,172
20240105,111500,6316873050,31850,31850,31900,31850,125
20240105,111400,6312888800,31850,31900,31900,31850,639
20240105,111300,6292525950,31950,31900,31950,31900,347
20240105,111200,6281448200,31900,31900,31950,31900,96
20240105,111100,6278383900,31900,31900,32000,31900,247
20240105,111000,6270489900,31950,32000,32000,31900,148
20240105,110900,6265765250,32000,31900,32000,31850,2454
20240105,110800,6187334550,31850,31850,31900,31800,561
20240105,110700,6169468650,31850,31800,31850,31800,233
20240105,110600,6162050400,31800,31800,31850,31800,248
20240105,110500,6154155750,31850,31850,31850,31800,257
20240105,110400,6145974150,31850,31800,31850,31800,351
20240105,110300,6134805650,31850,31800,31850,31800,333
20240105,110200,6124207550,31800,31850,31850,31800,390
20240105,110100,6111800200,31850,31850,31850,31800,418
20240105,110000,6098495000,31850,31850,31850,31800,151
20240105,105900,6093687550,31800,31800,31850,31800,471
20240105,105800,6078699750,31800,31800,31850,31800,248
20240105,105700,6070805800,31850,31850,31850,31800,361
20240105,105600,6059312150,31850,31850,31850,31800,1987
20240105,105500,5996122400,31800,31800,31850,31800,561
20240105,105400,5978281850,31850,31800,31850,31800,525
20240105,105300,5961573650,31850,31850,31850,31800,666
20240105,105200,5940368250,31800,31750,31800,31750,1582
20240105,105100,5890067200,31750,31750,31800,31750,291
20240105,105000,5880824100,31750,31750,31750,31650,7012
20240105,104900,5658377000,31800,31750,31800,31750,271
20240105,104800,5649765900,31750,31750,31850,31750,1995
20240105,104700,5586347300,31800,31850,31850,31800,4645
20240105,104600,5438623400,31850,31850,31850,31800,272
20240105,104500,5429962850,31850,31900,31900,31850,2178
20240105,104400,5360585950,31850,31800,31850,31800,673
20240105,104300,5339157100,31850,31850,31850,31800,236
20240105,104200,5331649450,31850,31850,31900,31850,1350
20240105,104100,5288651800,31850,31850,31850,31800,899
20240105,104000,5260023150,31800,31900,31900,31800,4799
20240105,103900,5107180900,31850,31950,31950,31850,1857
20240105,103800,5047938300,31950,32000,32000,31950,651
20240105,103700,5027115000,32000,31950,32000,31900,664
20240105,103600,5005889550,31900,31950,31950,31900,1041
20240105,103500,4972653250,31900,31900,31950,31900,737
20240105,103400,4949125700,31900,31900,31950,31900,1687
20240105,103300,4895302150,31900,31900,31950,31900,345
20240105,103200,4884289700,31950,32000,32000,31900,1961
20240105,103100,4821640350,31950,31950,32000,31950,249
20240105,103000,4813683750,32000,32000,32000,31950,943
20240105,102900,4783540950,31950,32000,32050,31950,213
20240105,102800,4776720500,32000,31950,32000,31950,824
20240105,102700,4750376000,31950,32000,32050,31950,2289
20240105,102600,4677100600,32000,32000,32050,32000,2253
20240105,102500,4605003050,32000,32100,32100,32000,3014
20240105,102400,4508477450,32050,32100,32100,32050,2505
20240105,102300,4428094900,32100,32150,32150,32100,1377
20240105,102200,4383826650,32150,32250,32250,32150,1451
20240105,102100,4337111150,32250,32300,32300,32250,200
20240105,102000,4330661000,32250,32300,32300,32250,209
20240105,101900,4323914450,32250,32300,32300,32250,273
20240105,101800,4315109350,32250,32250,32250,32200,358
20240105,101700,4303564100,32250,32200,32250,32200,83
20240105,101600,4300889850,32250,32200,32250,32200,308
20240105,101500,4290967800,32150,32150,32200,32150,347
20240105,101400,4279811400,32150,32200,32200,32150,492
20240105,101300,4263984400,32200,32250,32300,32150,3241
20240105,101200,4159555700,32250,32300,32350,32250,120
20240105,101100,4155684100,32300,32350,32400,32300,434
20240105,101000,4141649650,32400,32300,32400,32150,12246
20240105,100900,3746906550,32350,32300,32350,32300,220
20240105,100800,3739795200,32300,32350,32350,32300,867
20240105,100700,3711757100,32350,32300,32400,32300,2612
20240105,100600,3627332800,32250,32250,32300,32250,717
20240105,100500,3604207850,32300,32200,32300,32150,3062
20240105,100400,3505496350,32200,32100,32250,32050,2857
20240105,100300,3413657100,32050,32050,32100,32050,311
20240105,100200,3403686350,32050,32000,32100,32000,236
20240105,100100,3396126150,32000,32100,32100,32000,1039
20240105,100000,3362825750,32100,32100,32150,32100,450
20240105,095900,3348380650,32150,32100,32150,32050,1167
20240105,095800,3310947100,32100,32150,32200,32000,2923
20240105,095700,3217128700,32150,32050,32150,32000,1036
20240105,095600,3183908600,32100,32000,32100,32000,898
20240105,095500,3155136100,32000,32050,32050,32000,1006
20240105,095400,3122919400,32050,32000,32050,32000,1111
20240105,095300,3087363850,32050,32000,32050,32000,266
20240105,095200,3078851100,32000,32050,32100,32000,1363
20240105,095100,3035169050,32050,32050,32100,32050,965
20240105,095000,3004240650,32050,32100,32100,32050,736
20240105,094900,2980620250,32100,32100,32150,32100,1494
20240105,094800,2932662300,32100,32100,32150,32100,399
20240105,094700,2919847650,32150,32100,32150,32100,199
20240105,094600,2913459450,32100,32150,32150,32100,1357
20240105,094500,2869839650,32150,32150,32200,32150,203
20240105,094400,2863312350,32200,32150,32200,32150,605
20240105,094300,2843849150,32200,32200,32250,32150,1025
20240105,094200,2810857900,32250,32250,32250,32200,450
20240105,094100,2796350250,32250,32200,32250,32150,844
20240105,094000,2769167650,32150,32150,32200,32150,242
20240105,093900,2761385850,32150,32200,32200,32150,115
20240105,093800,2757687750,32150,32100,32200,32100,462
20240105,093700,2742834150,32100,32150,32150,32100,142
20240105,093600,2738271000,32150,32200,32250,32150,884
20240105,093500,2709818450,32250,32200,32250,32100,6643
20240105,093400,2496400950,32250,32250,32250,32200,360
20240105,093300,2484801300,32250,32250,32250,32200,589
20240105,093200,2465808550,32250,32100,32300,32100,3507
20240105,093100,2352934550,32100,32150,32150,32100,760
20240105,093000,2328503200,32100,32000,32150,32000,2067
20240105,092900,2262233250,32050,32000,32050,31950,835
20240105,092800,2235515950,32000,32000,32050,32000,2450
20240105,092700,2157088600,32000,32000,32000,31950,2317
20240105,092600,2083002850,32000,32050,32050,31950,1653
20240105,092500,2030116350,32000,32050,32100,31950,2184
20240105,092400,1960218800,32050,31950,32100,31950,1876
20240105,092300,1900169950,31950,32000,32050,31950,1011
20240105,092200,1867822400,32000,31950,32000,31900,1800
20240105,092100,1810280650,31950,32050,32050,31950,1782
20240105,092000,1753283950,32050,31800,32100,31800,2815
20240105,091900,1663354850,31800,32000,32000,31800,7683
20240105,091800,1418307750,32000,32000,32000,31950,2141
20240105,091700,1349811400,32000,32100,32100,32000,3856
20240105,091600,1226205850,32150,32150,32200,32050,2132
20240105,091500,1157703200,32200,32100,32250,32100,2318
20240105,091400,1083065550,32100,32250,32250,32050,1194
20240105,091300,1044650050,32250,32050,32250,32000,2344
20240105,091200,969304150,32000,32050,32050,32000,2269
20240105,091100,896650100,32050,32200,32250,32050,7812
20240105,091000,645774100,32250,32200,32250,32150,819
20240105,090900,619386550,32150,32250,32250,32150,2988
20240105,090800,523145150,32300,32300,32300,32250,594
20240105,090700,503964000,32300,32350,32400,32300,925
20240105,090600,474052250,32350,32250,32450,32250,1679
20240105,090500,419797000,32250,32450,32450,32250,2516
20240105,090400,338525850,32400,32550,32600,32400,1333
20240105,090300,295205100,32550,32550,32550,32500,1190
20240105,090200,256471200,32550,32550,32700,32500,752
20240105,090100,231941850,32500,32500,32600,32350,4607
20240105,090000,82549250,32500,32750,32750,32500,2526