stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240111,195100,6241301400,31850,31850,31850,31850,3005
20240111,195000,6241301400,31850,31850,31850,31850,0
20240111,194900,6241301400,31850,31850,31850,31850,0
20240111,194800,6241301400,31850,31850,31850,31850,0
20240111,194700,6241301400,31850,31850,31850,31850,0
20240111,194600,6241301400,31850,31850,31850,31850,0
20240111,194500,6241301400,31850,31850,31850,31850,0
20240111,194400,6241301400,31850,31850,31850,31850,0
20240111,194300,6241301400,31850,31850,31850,31850,0
20240111,194200,6241301400,31850,31850,31850,31850,0
20240111,194100,6241301400,31850,31850,31850,31850,0
20240111,194000,6241301400,31850,31850,31850,31850,0
20240111,193900,6241301400,31850,31850,31850,31850,0
20240111,193800,6241301400,31850,31850,31850,31850,0
20240111,193700,6241301400,31850,31850,31850,31850,0
20240111,193600,6241301400,31850,31850,31850,31850,0
20240111,193500,6241301400,31850,31850,31850,31850,0
20240111,193400,6241301400,31850,31850,31850,31850,0
20240111,193300,6241301400,31850,31850,31850,31850,0
20240111,193200,6241301400,31850,31850,31850,31850,0
20240111,193100,6241301400,31850,31850,31850,31850,0
20240111,193000,6241301400,31850,31850,31850,31850,0
20240111,192900,6241301400,31850,31850,31850,31850,0
20240111,192800,6241301400,31850,31850,31850,31850,0
20240111,192700,6241301400,31850,31850,31850,31850,0
20240111,192600,6241301400,31850,31850,31850,31850,0
20240111,192500,6241301400,31850,31850,31850,31850,0
20240111,192400,6241301400,31850,31850,31850,31850,0
20240111,192300,6241301400,31850,31850,31850,31850,0
20240111,192200,6241301400,31850,31850,31850,31850,0
20240111,192100,6241301400,31850,31850,31850,31850,3005
20240111,192000,6241301400,31850,31850,31850,31850,0
20240111,191900,6241301400,31850,31850,31850,31850,0
20240111,191800,6241301400,31850,31850,31850,31850,0
20240111,191700,6241301400,31850,31850,31850,31850,0
20240111,191600,6241301400,31850,31850,31850,31850,0
20240111,191500,6241301400,31850,31850,31850,31850,0
20240111,191400,6241301400,31850,31850,31850,31850,0
20240111,191300,6241301400,31850,31850,31850,31850,0
20240111,191200,6241301400,31850,31850,31850,31850,0
20240111,191100,6241301400,31850,31850,31850,31850,0
20240111,191000,6241301400,31850,31850,31850,31850,0
20240111,190900,6241301400,31850,31850,31850,31850,0
20240111,190800,6241301400,31850,31850,31850,31850,0
20240111,190700,6241301400,31850,31850,31850,31850,0
20240111,190600,6241301400,31850,31850,31850,31850,0
20240111,190500,6241301400,31850,31850,31850,31850,0
20240111,190400,6241301400,31850,31850,31850,31850,0
20240111,190300,6241301400,31850,31850,31850,31850,0
20240111,190200,6241301400,31850,31850,31850,31850,0
20240111,190100,6241301400,31850,31850,31850,31850,0
20240111,190000,6241301400,31850,31850,31850,31850,0
20240111,185900,6241301400,31850,31850,31850,31850,0
20240111,185800,6241301400,31850,31850,31850,31850,0
20240111,185700,6241301400,31850,31850,31850,31850,0
20240111,185600,6241301400,31850,31850,31850,31850,0
20240111,185500,6241301400,31850,31850,31850,31850,0
20240111,185400,6241301400,31850,31850,31850,31850,0
20240111,185300,6241301400,31850,31850,31850,31850,0
20240111,185200,6241301400,31850,31850,31850,31850,0
20240111,185100,6241301400,31850,31850,31850,31850,3005
20240111,185000,6241301400,31850,31850,31850,31850,0
20240111,184900,6241301400,31850,31850,31850,31850,0
20240111,184800,6241301400,31850,31850,31850,31850,0
20240111,184700,6241301400,31850,31850,31850,31850,0
20240111,184600,6241301400,31850,31850,31850,31850,0
20240111,184500,6241301400,31850,31850,31850,31850,0
20240111,184400,6241301400,31850,31850,31850,31850,0
20240111,184300,6241301400,31850,31850,31850,31850,0
20240111,184200,6241301400,31850,31850,31850,31850,0
20240111,184100,6241301400,31850,31850,31850,31850,0
20240111,184000,6241301400,31850,31850,31850,31850,0
20240111,183900,6241301400,31850,31850,31850,31850,0
20240111,183800,6241301400,31850,31850,31850,31850,0
20240111,183700,6241301400,31850,31850,31850,31850,0
20240111,183600,6241301400,31850,31850,31850,31850,0
20240111,183500,6241301400,31850,31850,31850,31850,0
20240111,183400,6241301400,31850,31850,31850,31850,0
20240111,183300,6241301400,31850,31850,31850,31850,0
20240111,183200,6241301400,31850,31850,31850,31850,0
20240111,183100,6241301400,31850,31850,31850,31850,0
20240111,183000,6241301400,31850,31850,31850,31850,0
20240111,182900,6241301400,31850,31850,31850,31850,0
20240111,182800,6241301400,31850,31850,31850,31850,0
20240111,182700,6241301400,31850,31850,31850,31850,0
20240111,182600,6241301400,31850,31850,31850,31850,0
20240111,182500,6241301400,31850,31850,31850,31850,0
20240111,182400,6241301400,31850,31850,31850,31850,0
20240111,182300,6241301400,31850,31850,31850,31850,0
20240111,182200,6241301400,31850,31850,31850,31850,0
20240111,182100,6241301400,31850,31850,31850,31850,3005
20240111,182000,6241301400,31850,31850,31850,31850,0
20240111,181900,6241301400,31850,31850,31850,31850,0
20240111,181800,6241301400,31850,31850,31850,31850,0
20240111,181700,6241301400,31850,31850,31850,31850,0
20240111,181600,6241301400,31850,31850,31850,31850,0
20240111,181500,6241301400,31850,31850,31850,31850,0
20240111,181400,6241301400,31850,31850,31850,31850,0
20240111,181300,6241301400,31850,31850,31850,31850,0
20240111,181200,6241301400,31850,31850,31850,31850,0
20240111,181100,6241301400,31850,31850,31850,31850,0
20240111,181000,6241301400,31850,31850,31850,31850,0
20240111,180900,6241301400,31850,31850,31850,31850,0
20240111,180800,6241301400,31850,31850,31850,31850,0
20240111,180700,6241301400,31850,31850,31850,31850,0
20240111,180600,6241301400,31850,31850,31850,31850,0
20240111,180500,6241301400,31850,31850,31850,31850,0
20240111,180400,6241301400,31850,31850,31850,31850,0
20240111,180300,6241301400,31850,31850,31850,31850,0
20240111,180200,6241301400,31850,31850,31850,31850,0
20240111,180100,6241301400,31850,31850,31850,31850,0
20240111,180000,6241301400,31850,31850,31850,31850,0
20240111,175900,6241301400,31850,31850,31850,31850,0
20240111,175800,6241301400,31850,31850,31850,31850,0
20240111,175700,6241301400,31850,31850,31850,31850,0
20240111,175600,6241301400,31850,31850,31850,31850,0
20240111,175500,6241301400,31850,31850,31850,31850,0
20240111,175400,6241301400,31850,31850,31850,31850,0
20240111,175300,6241301400,31850,31850,31850,31850,0
20240111,175200,6241301400,31850,31850,31850,31850,0
20240111,175100,6241301400,31850,31850,31850,31850,3005
20240111,175000,6241301400,31850,31850,31850,31850,0
20240111,174900,6241301400,31850,31850,31850,31850,0
20240111,174800,6241301400,31850,31850,31850,31850,0
20240111,174700,6241301400,31850,31850,31850,31850,0
20240111,174600,6241301400,31850,31850,31850,31850,0
20240111,174500,6241301400,31850,31850,31850,31850,0
20240111,174400,6241301400,31850,31850,31850,31850,0
20240111,174300,6241301400,31850,31850,31850,31850,0
20240111,174200,6241301400,31850,31850,31850,31850,0
20240111,174100,6241301400,31850,31850,31850,31850,0
20240111,174000,6241301400,31850,31850,31850,31850,0
20240111,173900,6241301400,31850,31850,31850,31850,0
20240111,173800,6241301400,31850,31850,31850,31850,0
20240111,173700,6241301400,31850,31850,31850,31850,0
20240111,173600,6241301400,31850,31850,31850,31850,0
20240111,173500,6241301400,31850,31850,31850,31850,0
20240111,173400,6241301400,31850,31850,31850,31850,0
20240111,173300,6241301400,31850,31850,31850,31850,0
20240111,173200,6241301400,31850,31850,31850,31850,0
20240111,173100,6241301400,31850,31850,31850,31850,0
20240111,173000,6241301400,31850,31850,31850,31850,0
20240111,172900,6241301400,31850,31850,31850,31850,0
20240111,172800,6241301400,31850,31850,31850,31850,0
20240111,172700,6241301400,31850,31850,31850,31850,0
20240111,172600,6241301400,31850,31850,31850,31850,0
20240111,172500,6241301400,31850,31850,31850,31850,0
20240111,172400,6241301400,31850,31850,31850,31850,0
20240111,172300,6241301400,31850,31850,31850,31850,0
20240111,172200,6241301400,31850,31850,31850,31850,0
20240111,172100,6241301400,31850,31850,31850,31850,3005
20240111,172000,6241301400,31850,31850,31850,31850,0
20240111,171900,6241301400,31850,31850,31850,31850,0
20240111,171800,6241301400,31850,31850,31850,31850,0
20240111,171700,6241301400,31850,31850,31850,31850,0
20240111,171600,6241301400,31850,31850,31850,31850,0
20240111,171500,6241301400,31850,31850,31850,31850,0
20240111,171400,6241301400,31850,31850,31850,31850,0
20240111,171300,6241301400,31850,31850,31850,31850,0
20240111,171200,6241301400,31850,31850,31850,31850,0
20240111,171100,6241301400,31850,31850,31850,31850,0
20240111,171000,6241301400,31850,31850,31850,31850,0
20240111,170900,6241301400,31850,31850,31850,31850,0
20240111,170800,6241301400,31850,31850,31850,31850,0
20240111,170700,6241301400,31850,31850,31850,31850,0
20240111,170600,6241301400,31850,31850,31850,31850,0
20240111,170500,6241301400,31850,31850,31850,31850,0
20240111,170400,6241301400,31850,31850,31850,31850,0
20240111,170300,6241301400,31850,31850,31850,31850,0
20240111,170200,6241301400,31850,31850,31850,31850,0
20240111,170100,6241301400,31850,31850,31850,31850,0
20240111,170000,6241301400,31850,31850,31850,31850,0
20240111,165900,6241301400,31850,31850,31850,31850,0
20240111,165800,6241301400,31850,31850,31850,31850,0
20240111,165700,6241301400,31850,31850,31850,31850,0
20240111,165600,6241301400,31850,31850,31850,31850,0
20240111,165500,6241301400,31850,31850,31850,31850,0
20240111,165400,6241301400,31850,31850,31850,31850,0
20240111,165300,6241301400,31850,31850,31850,31850,0
20240111,165200,6241301400,31850,31850,31850,31850,0
20240111,165100,6241301400,31850,31850,31850,31850,3005
20240111,165000,6241301400,31850,31850,31850,31850,0
20240111,164900,6241301400,31850,31850,31850,31850,0
20240111,164800,6241301400,31850,31850,31850,31850,0
20240111,164700,6241301400,31850,31850,31850,31850,0
20240111,164600,6241301400,31850,31850,31850,31850,0
20240111,164500,6241301400,31850,31850,31850,31850,0
20240111,164400,6241301400,31850,31850,31850,31850,0
20240111,164300,6241301400,31850,31850,31850,31850,0
20240111,164200,6241301400,31850,31850,31850,31850,0
20240111,164100,6241301400,31850,31850,31850,31850,0
20240111,164000,6241301400,31850,31850,31850,31850,0
20240111,163900,6241301400,31850,31850,31850,31850,0
20240111,163800,6241301400,31850,31850,31850,31850,0
20240111,163700,6241301400,31850,31850,31850,31850,0
20240111,163600,6241301400,31850,31850,31850,31850,0
20240111,163500,6241301400,31850,31850,31850,31850,0
20240111,163400,6241301400,31850,31850,31850,31850,0
20240111,163300,6241301400,31850,31850,31850,31850,0
20240111,163200,6241301400,31850,31850,31850,31850,0
20240111,163100,6241301400,31850,31850,31850,31850,0
20240111,163000,6241301400,31850,31850,31850,31850,0
20240111,162900,6241301400,31850,31850,31850,31850,0
20240111,162800,6241301400,31850,31850,31850,31850,0
20240111,162700,6241301400,31850,31850,31850,31850,0
20240111,162600,6241301400,31850,31850,31850,31850,0
20240111,162500,6241301400,31850,31850,31850,31850,0
20240111,162400,6241301400,31850,31850,31850,31850,0
20240111,162300,6241301400,31850,31850,31850,31850,0
20240111,162200,6241301400,31850,31850,31850,31850,0
20240111,162100,6241301400,31850,31850,31850,31850,3005
20240111,162000,6241301400,31850,31850,31850,31850,0
20240111,161900,6241301400,31850,31850,31850,31850,0
20240111,161800,6241301400,31850,31850,31850,31850,0
20240111,161700,6241301400,31850,31850,31850,31850,0
20240111,161600,6241301400,31850,31850,31850,31850,0
20240111,161500,6241301400,31850,31850,31850,31850,0
20240111,161400,6241301400,31850,31850,31850,31850,0
20240111,161300,6241301400,31850,31850,31850,31850,0
20240111,161200,6241301400,31850,31850,31850,31850,0
20240111,161100,6241301400,31850,31850,31850,31850,0
20240111,161000,6241301400,31850,31850,31850,31850,0
20240111,160900,6241301400,31850,31850,31850,31850,0
20240111,160800,6241301400,31850,31850,31850,31850,0
20240111,160700,6241301400,31850,31850,31850,31850,0
20240111,160600,6241301400,31850,31850,31850,31850,0
20240111,160500,6241301400,31850,31850,31850,31850,0
20240111,160400,6241301400,31850,31850,31850,31850,0
20240111,160300,6241301400,31850,31850,31850,31850,0
20240111,160200,6241301400,31850,31850,31850,31850,0
20240111,160100,6241301400,31850,31850,31850,31850,0
20240111,160000,6241301400,31850,31850,31850,31850,0
20240111,155900,6241301400,31850,31850,31850,31850,0
20240111,155800,6241301400,31850,31850,31850,31850,0
20240111,155700,6241301400,31850,31850,31850,31850,0
20240111,155600,6241301400,31850,31850,31850,31850,0
20240111,155500,6241301400,31850,31850,31850,31850,0
20240111,155400,6241301400,31850,31850,31850,31850,0
20240111,155300,6241301400,31850,31850,31850,31850,0
20240111,155200,6241301400,31850,31850,31850,31850,0
20240111,155100,6241301400,31850,31850,31850,31850,3005
20240111,155000,6241301400,31850,31850,31850,31850,0
20240111,154900,6241301400,31850,31850,31850,31850,0
20240111,154800,6241301400,31850,31850,31850,31850,0
20240111,154700,6241301400,31850,31850,31850,31850,0
20240111,154600,6241301400,31850,31850,31850,31850,0
20240111,154500,6241301400,31850,31850,31850,31850,0
20240111,154400,6241301400,31850,31850,31850,31850,0
20240111,154300,6241301400,31850,31850,31850,31850,0
20240111,154200,6241301400,31850,31850,31850,31850,0
20240111,154100,6241301400,31850,31850,31850,31850,0
20240111,154000,6241301400,31850,31850,31850,31850,0
20240111,153900,6241301400,31850,31850,31850,31850,0
20240111,153800,6241301400,31850,31850,31850,31850,0
20240111,153700,6241301400,31850,31850,31850,31850,0
20240111,153600,6241301400,31850,31850,31850,31850,0
20240111,153500,6241301400,31850,31850,31850,31850,0
20240111,153400,6241301400,31850,31850,31850,31850,0
20240111,153300,6241301400,31850,31850,31850,31850,0
20240111,153200,6241301400,31850,31850,31850,31850,0
20240111,153100,6241301400,31850,31850,31850,31850,0
20240111,153000,6241301400,31850,31850,31850,31850,3005
20240111,152900,6145592150,31900,31900,31900,31900,0
20240111,152800,6145592150,31900,31900,31900,31900,0
20240111,152700,6145592150,31900,31900,31900,31900,0
20240111,152600,6145592150,31900,31900,31900,31900,0
20240111,152500,6145592150,31900,31900,31900,31900,0
20240111,152400,6145592150,31900,31900,31900,31900,0
20240111,152300,6145592150,31900,31900,31900,31900,0
20240111,152200,6145592150,31900,31900,31900,31900,0
20240111,152100,6145592150,31900,31900,31900,31900,0
20240111,152000,6145592150,31900,31900,31900,31900,0
20240111,151900,6145592150,31900,31850,31900,31850,827
20240111,151800,6119245600,31800,31750,31850,31750,1030
20240111,151700,6086499000,31750,31750,31800,31700,504
20240111,151600,6070503300,31700,31700,31750,31700,498
20240111,151500,6054698500,31700,31700,31750,31700,581
20240111,151400,6036268600,31700,31800,31800,31700,95
20240111,151300,6033256700,31800,31750,31800,31700,825
20240111,151200,6007055850,31700,31700,31750,31700,164
20240111,151100,6001856700,31750,31750,31750,31700,196
20240111,151000,5995642650,31750,31700,31750,31700,359
20240111,150900,5984252250,31700,31700,31750,31700,258
20240111,150800,5976070250,31750,31800,31800,31700,259
20240111,150700,5967848050,31700,31750,31800,31700,374
20240111,150600,5955974100,31750,31750,31800,31750,368
20240111,150500,5944289800,31750,31800,31850,31750,300
20240111,150400,5934756500,31800,31800,31850,31750,502
20240111,150300,5918795750,31800,31850,31850,31750,453
20240111,150200,5904392400,31850,31800,31850,31800,401
20240111,150100,5891635050,31800,31800,31850,31800,302
20240111,150000,5882030600,31800,31850,31850,31800,511
20240111,145900,5865765950,31850,31800,31850,31800,302
20240111,145800,5856157500,31800,31800,31900,31800,90
20240111,145700,5853295250,31800,31850,31900,31800,464
20240111,145600,5838507300,31850,31850,31900,31850,169
20240111,145500,5833124350,31850,31900,31900,31850,508
20240111,145400,5816926450,31850,31850,31900,31850,311
20240111,145300,5807020850,31900,31850,31900,31850,158
20240111,145200,5801987700,31850,31850,31900,31850,339
20240111,145100,5791180350,31900,31900,31900,31850,178
20240111,145000,5785510700,31900,31850,31950,31850,264
20240111,144900,5777089750,31850,31950,31950,31850,674
20240111,144800,5755591200,31950,31900,31950,31900,265
20240111,144700,5747133050,31900,31950,31950,31900,490
20240111,144600,5731485400,31950,31950,31950,31950,6
20240111,144500,5731293700,31950,31900,31950,31850,139
20240111,144400,5726856800,31900,31900,31950,31850,463
20240111,144300,5712091550,31950,31950,31950,31900,294
20240111,144200,5702708250,31950,31950,31950,31900,218
20240111,144100,5695744300,31900,31950,32000,31900,141
20240111,144000,5691237850,31950,31950,31950,31950,185
20240111,143900,5685327100,31900,31900,31950,31900,192
20240111,143800,5679194200,31950,32000,32000,31950,365
20240111,143700,5667531250,32000,31900,32000,31900,519
20240111,143600,5650949100,31950,31950,31950,31900,386
20240111,143500,5638625550,31950,31950,31950,31900,9
20240111,143400,5638338150,31950,31900,31950,31900,137
20240111,143300,5633961950,31950,31950,31950,31900,152
20240111,143200,5629108400,31900,31950,31950,31900,24
20240111,143100,5628342650,31950,31900,31950,31900,285
20240111,143000,5619240900,31900,31900,31950,31900,136
20240111,142900,5614902400,31950,31900,31950,31900,106
20240111,142800,5611516200,31900,31900,31900,31850,1019
20240111,142700,5579010350,31900,31900,31950,31900,64
20240111,142600,5576968600,31950,31950,31950,31900,354
20240111,142500,5565658450,31950,31950,31950,31900,10
20240111,142400,5565339200,31900,31950,31950,31900,224
20240111,142300,5558183750,31950,31950,31950,31900,960
20240111,142200,5527517900,31900,31850,31950,31850,46
20240111,142100,5526050600,31850,31900,31950,31850,973
20240111,142000,5495049150,31900,31900,31900,31900,92
20240111,141900,5492114350,31900,31900,31950,31850,611
20240111,141800,5472637650,31950,31950,31950,31900,197
20240111,141700,5466352100,31950,31950,31950,31900,56
20240111,141600,5464565400,31900,31950,31950,31850,42
20240111,141500,5463225750,31950,31900,31950,31900,996
20240111,141400,5431448000,31900,31950,31950,31850,110
20240111,141300,5427939200,31950,31900,31950,31900,291
20240111,141200,5418648550,31850,31900,31900,31850,186
20240111,141100,5412717150,31850,31900,31900,31850,1096
20240111,141000,5377799100,31900,31900,31950,31850,1888
20240111,140900,5317558250,31950,31950,31950,31900,90
20240111,140800,5314684450,31900,31900,31950,31850,951
20240111,140700,5284346100,31850,31900,31900,31850,59
20240111,140600,5282464250,31900,31900,31900,31800,55
20240111,140500,5280711000,31850,31850,31900,31800,430
20240111,140400,5267011000,31850,31900,31900,31850,107
20240111,140300,5263600350,31850,31900,31900,31850,387
20240111,140200,5251263450,31850,31850,31900,31850,244
20240111,140100,5243481050,31850,31750,31850,31750,681
20240111,140000,5221799800,31800,31700,31800,31700,445
20240111,135900,5207669950,31750,31750,31750,31700,350
20240111,135800,5196567750,31700,31700,31750,31700,561
20240111,135700,5178768250,31750,31700,31750,31650,343
20240111,135600,5167890950,31750,31750,31800,31700,410
20240111,135500,5154874250,31750,31750,31800,31700,463
20240111,135400,5140181850,31700,31750,31750,31700,561
20240111,135300,5122390350,31700,31750,31800,31700,568
20240111,135200,5104358200,31750,31800,31800,31700,740
20240111,135100,5080849950,31800,31850,31900,31700,1200
20240111,135000,5042707300,31800,31900,31900,31800,647
20240111,134900,5022094450,31850,31800,31850,31750,1058
20240111,134800,4988417900,31850,31800,31850,31750,949
20240111,134700,4958212050,31800,31800,31850,31750,1346
20240111,134600,4915394200,31750,31650,31800,31650,3732
20240111,134500,4797026450,31650,31550,31650,31550,1228
20240111,134400,4758179300,31600,31600,31650,31550,1512
20240111,134300,4710359950,31650,31550,31650,31550,492
20240111,134200,4694824650,31600,31550,31650,31550,377
20240111,134100,4682922500,31550,31500,31600,31500,253
20240111,134000,4674951650,31550,31550,31600,31550,470
20240111,133900,4660117350,31550,31550,31600,31500,323
20240111,133800,4649924000,31550,31550,31600,31500,241
20240111,133700,4642328900,31550,31550,31600,31500,502
20240111,133600,4626485900,31600,31500,31600,31500,413
20240111,133500,4613458600,31550,31600,31600,31550,912
20240111,133400,4584684500,31600,31550,31600,31550,1470
20240111,133300,4538245800,31550,31600,31600,31550,2757
20240111,133200,4451161350,31600,31600,31650,31550,874
20240111,133100,4423551900,31550,31650,31650,31550,1711
20240111,133000,4369416500,31650,31700,31700,31650,373
20240111,132900,4357602800,31700,31600,31700,31600,597
20240111,132800,4338705450,31650,31650,31700,31650,1590
20240111,132700,4288381800,31700,31700,31700,31650,252
20240111,132600,4280398150,31700,31700,31700,31650,104
20240111,132500,4277104600,31650,31650,31700,31650,181
20240111,132400,4271371250,31650,31700,31700,31550,1492
20240111,132300,4224214200,31650,31650,31700,31650,160
20240111,132200,4219143550,31700,31600,31700,31600,8
20240111,132100,4218890350,31700,31650,31700,31600,115
20240111,132000,4215249500,31650,31700,31700,31600,82
20240111,131900,4212651950,31700,31700,31700,31600,71
20240111,131800,4210406800,31700,31700,31700,31600,169
20240111,131700,4205051050,31700,31700,31700,31650,10
20240111,131600,4204734300,31650,31700,31700,31650,165
20240111,131500,4199506000,31700,31600,31700,31600,66
20240111,131400,4197417450,31600,31700,31750,31600,4707
20240111,131300,4048644850,31750,31750,31750,31750,122
20240111,131200,4044771350,31750,31750,31750,31700,98
20240111,131100,4041662300,31750,31650,31750,31650,30
20240111,131000,4040711350,31700,31700,31700,31700,38
20240111,130900,4039506750,31700,31750,31750,31650,1989
20240111,130800,3976503600,31750,31750,31750,31700,78
20240111,130700,3974027550,31750,31750,31800,31700,74
20240111,130600,3971676000,31800,31750,31800,31700,126
20240111,130500,3967676000,31750,31800,31800,31750,17
20240111,130400,3967136200,31800,31700,31800,31700,97
20240111,130300,3964056300,31750,31700,31750,31700,131
20240111,130200,3959898300,31700,31750,31800,31700,142
20240111,130100,3955389850,31800,31750,31800,31750,323
20240111,130000,3945122750,31750,31800,31800,31750,153
20240111,125900,3940263400,31750,31800,31800,31750,99
20240111,125800,3937115550,31800,31800,31800,31750,103
20240111,125700,3933840950,31800,31750,31800,31750,222
20240111,125600,3926783150,31800,31800,31800,31800,33
20240111,125500,3925733750,31800,31800,31800,31750,52
20240111,125400,3924080300,31750,31750,31800,31750,140
20240111,125300,3919630600,31750,31750,31750,31750,272
20240111,125200,3910994600,31750,31700,31750,31700,144
20240111,125100,3906424000,31700,31750,31750,31700,81
20240111,125000,3903854700,31750,31700,31800,31700,134
20240111,124900,3899594350,31800,31750,31800,31750,148
20240111,124800,3894893100,31750,31800,31800,31750,241
20240111,124700,3887239300,31750,31800,31800,31750,148
20240111,124600,3882534300,31800,31750,31800,31750,124
20240111,124500,3878595700,31750,31800,31800,31750,117
20240111,124400,3874876500,31800,31850,31850,31800,69
20240111,124300,3872680050,31800,31800,31850,31800,80
20240111,124200,3870134200,31850,31800,31850,31750,120
20240111,124100,3866315350,31750,31800,31800,31750,29
20240111,124000,3865393200,31750,31800,31850,31750,255
20240111,123900,3857280700,31800,31800,31850,31750,76
20240111,123800,3854865050,31800,31800,31800,31750,424
20240111,123700,3841396150,31750,31750,31800,31750,15
20240111,123600,3840919750,31750,31800,31850,31750,168
20240111,123500,3835576450,31800,31750,31850,31750,157
20240111,123400,3830579450,31750,31800,31800,31750,11
20240111,123300,3830230150,31800,31800,31850,31750,169
20240111,123200,3824850850,31800,31800,31800,31800,114
20240111,123100,3821225650,31750,31850,31850,31750,97
20240111,123000,3818136800,31750,31850,31850,31750,114
20240111,122900,3814511700,31850,31800,31850,31800,26
20240111,122800,3813683800,31800,31800,31800,31750,227
20240111,122700,3806465450,31800,31850,31850,31750,66
20240111,122600,3804365900,31800,31800,31850,31800,189
20240111,122500,3798349700,31750,31800,31800,31750,67
20240111,122400,3796219400,31850,31850,31850,31800,268
20240111,122300,3787690700,31800,31800,31850,31800,57
20240111,122200,3785876450,31800,31850,31850,31800,55
20240111,122100,3784127100,31850,31800,31900,31800,159
20240111,122000,3779061850,31850,31850,31900,31800,629
20240111,121900,3759026800,31850,31800,31850,31800,189
20240111,121800,3753007200,31800,31800,31850,31800,63
20240111,121700,3751002400,31800,31850,31850,31800,15
20240111,121600,3750525200,31850,31850,31850,31800,121
20240111,121500,3746671400,31800,31800,31900,31800,259
20240111,121400,3738426550,31800,31900,31900,31800,202
20240111,121300,3731993050,31900,31850,31900,31850,34
20240111,121200,3730908600,31850,31750,31850,31750,190
20240111,121100,3724860050,31800,31800,31800,31800,4
20240111,121000,3724732850,31850,31850,31850,31850,32
20240111,120900,3723713650,31850,31800,31850,31750,222
20240111,120800,3716648650,31800,31800,31800,31800,256
20240111,120700,3708507850,31850,31850,31850,31850,90
20240111,120600,3705641350,31850,31850,31850,31750,220
20240111,120500,3698639250,31900,31900,31900,31800,316
20240111,120400,3688580900,31850,31800,31850,31800,130
20240111,120300,3684441900,31850,31750,31900,31750,71
20240111,120200,3682180900,31900,31900,31900,31900,88
20240111,120100,3679373700,31700,31850,31900,31700,3555
20240111,120000,3566430550,31850,31800,31900,31800,156
20240111,115900,3561459150,31800,31850,31850,31800,5
20240111,115800,3561300100,31850,31850,31850,31800,145
20240111,115700,3556682600,31850,31950,31950,31850,850
20240111,115600,3529574650,31900,31950,31950,31900,36
20240111,115500,3528424550,31900,31950,32000,31900,233
20240111,115400,3520978400,31900,31900,32000,31900,89
20240111,115300,3518138550,31950,31950,31950,31950,122
20240111,115200,3514240650,31900,32000,32000,31900,1228
20240111,115100,3474957750,32000,32100,32100,32000,1351
20240111,115000,3431655150,32100,32050,32150,32050,286
20240111,114900,3422475300,32100,32050,32100,32050,1590
20240111,114800,3371438850,32050,32150,32150,32000,1500
20240111,114700,3323318800,32150,31950,32150,31850,10398
20240111,114600,2990086500,31850,31900,31950,31850,574
20240111,114500,2971777200,31900,31850,31900,31850,84
20240111,114400,2969101650,31950,31700,31950,31650,5978
20240111,114300,2778562000,31600,31750,31750,31600,1636
20240111,114200,2726741850,31700,31750,31750,31700,1086
20240111,114100,2692315000,31750,31700,31750,31700,341
20240111,114000,2681491300,31700,31800,31800,31700,368
20240111,113900,2669805550,31800,31800,31800,31750,149
20240111,113800,2665068850,31800,31750,31800,31750,311
20240111,113700,2655193450,31750,31800,31800,31750,24
20240111,113600,2654431350,31800,31800,31800,31750,308
20240111,113500,2644639150,31800,31800,31800,31750,147
20240111,113400,2639964800,31750,31750,31800,31750,108
20240111,113300,2636531350,31750,31750,31800,31750,86
20240111,113200,2633799250,31800,31750,31850,31750,877
20240111,113100,2605909000,31750,31750,31750,31750,2
20240111,113000,2605845500,31800,31750,31800,31750,292
20240111,112900,2596572850,31800,31800,31850,31750,303
20240111,112800,2586937950,31750,31750,31750,31750,24
20240111,112700,2586175950,31800,31750,31800,31750,129
20240111,112600,2582075700,31750,31800,31800,31750,197
20240111,112500,2575818000,31750,31800,31800,31750,93
20240111,112400,2572860750,31750,31750,31800,31750,131
20240111,112300,2568699350,31750,31800,31800,31750,291
20240111,112200,2559458500,31750,31750,31800,31750,118
20240111,112100,2555707600,31750,31800,31850,31750,151
20240111,112000,2550904500,31750,31800,31850,31750,414
20240111,111900,2537734600,31800,31800,31850,31800,20
20240111,111800,2537098400,31800,31750,31850,31750,120
20240111,111700,2533279800,31800,31750,31800,31750,118
20240111,111600,2529528900,31750,31800,31800,31750,252
20240111,111500,2521524100,31800,31750,31850,31750,572
20240111,111400,2503328750,31750,31800,31800,31750,2
20240111,111300,2503265200,31800,31850,31850,31800,637
20240111,111200,2482998250,31850,31850,31850,31800,133
20240111,111100,2478764150,31850,31800,31850,31800,70
20240111,111000,2476535300,31800,31850,31900,31800,363
20240111,110900,2464974350,31850,31900,31950,31850,1110
20240111,110800,2429564450,31950,31850,31950,31850,498
20240111,110700,2413695250,31900,31900,31950,31850,589
20240111,110600,2394882050,31900,31900,31950,31850,464
20240111,110500,2380080850,31900,31800,31900,31800,2905
20240111,110400,2287432250,31850,31800,31850,31800,134
20240111,110300,2283170950,31750,31750,31800,31750,230
20240111,110200,2275859550,31750,31800,31800,31750,136
20240111,110100,2271534800,31800,31700,31800,31700,416
20240111,110000,2258316650,31700,31750,31800,31700,422
20240111,105900,2244916250,31800,31800,31850,31800,175
20240111,105800,2239346850,31800,31800,31850,31800,209
20240111,105700,2232698850,31800,31850,31850,31800,244
20240111,105600,2224929550,31900,31850,31900,31850,178
20240111,105500,2219254250,31850,31900,31900,31800,389
20240111,105400,2206865000,31900,31850,31900,31850,824
20240111,105300,2180615950,31800,31850,31850,31800,1589
20240111,105200,2130071900,31800,31850,31850,31800,40
20240111,105100,2128798450,31850,31750,31850,31750,642
20240111,105000,2108380250,31800,31800,31850,31750,903
20240111,104900,2079670050,31800,31750,31850,31750,525
20240111,104800,2062981900,31750,31750,31750,31700,544
20240111,104700,2045711750,31700,31750,31750,31700,169
20240111,104600,2040348450,31700,31700,31700,31700,59
20240111,104500,2038478150,31700,31650,31700,31650,160
20240111,104400,2033407750,31700,31700,31750,31700,177
20240111,104300,2027792450,31700,31750,31750,31700,145
20240111,104200,2023192450,31750,31750,31800,31750,180
20240111,104100,2017473050,31800,31750,31800,31750,466
20240111,104000,2002662550,31700,31600,31700,31600,503
20240111,103900,1986725250,31600,31600,31600,31600,32
20240111,103800,1985714050,31550,31550,31650,31550,879
20240111,103700,1957942050,31550,31600,31600,31550,167
20240111,103600,1952667200,31550,31550,31600,31550,96
20240111,103500,1949635900,31550,31500,31550,31500,95
20240111,103400,1946638850,31550,31500,31550,31500,283
20240111,103300,1937718550,31500,31500,31500,31400,587
20240111,103200,1919245750,31450,31450,31500,31400,126
20240111,103100,1915283400,31450,31450,31450,31400,923
20240111,103000,1886297250,31450,31450,31500,31450,209
20240111,102900,1879718200,31450,31450,31450,31450,843
20240111,102800,1853205850,31450,31500,31500,31450,470
20240111,102700,1838419950,31450,31550,31550,31450,1137
20240111,102600,1802605850,31550,31500,31550,31500,217
20240111,102500,1795769200,31550,31500,31550,31500,191
20240111,102400,1789748250,31500,31500,31550,31500,108
20240111,102300,1786344400,31600,31550,31600,31500,1800
20240111,102200,1729481450,31500,31600,31600,31500,1023
20240111,102100,1697185050,31600,31600,31650,31600,144
20240111,102000,1692630250,31600,31600,31650,31550,118
20240111,101900,1688900450,31600,31600,31600,31550,57
20240111,101800,1687100900,31600,31600,31650,31550,284
20240111,101700,1678124000,31600,31550,31650,31550,3651
20240111,101600,1562769850,31600,31600,31650,31550,182
20240111,101500,1557016700,31600,31600,31600,31600,240
20240111,101400,1549432700,31600,31600,31600,31600,38
20240111,101300,1548231900,31600,31600,31650,31600,78
20240111,101200,1545765550,31600,31600,31600,31600,69
20240111,101100,1543585150,31600,31650,31650,31600,258
20240111,101000,1535431500,31600,31600,31650,31600,82
20240111,100900,1532838750,31600,31600,31600,31600,80
20240111,100800,1530310750,31600,31600,31600,31600,387
20240111,100700,1518081550,31600,31650,31650,31600,127
20240111,100600,1514066800,31600,31650,31650,31600,392
20240111,100500,1501670250,31650,31650,31700,31600,209
20240111,100400,1495057250,31600,31650,31650,31600,161
20240111,100300,1489964050,31600,31600,31650,31600,294
20240111,100200,1480665450,31650,31600,31650,31550,651
20240111,100100,1460098400,31600,31650,31650,31600,51
20240111,100000,1458485850,31700,31550,31700,31550,1258
20240111,095900,1418700750,31550,31550,31550,31550,291
20240111,095800,1409519700,31500,31500,31550,31500,1931
20240111,095700,1348629750,31500,31700,31700,31500,978
20240111,095600,1317762250,31600,31550,31650,31550,607
20240111,095500,1298580100,31550,31600,31600,31550,747
20240111,095400,1274975050,31600,31600,31600,31600,84
20240111,095300,1272320650,31600,31600,31650,31550,1975
20240111,095200,1209937500,31600,31600,31600,31600,85
20240111,095100,1207251500,31600,31600,31650,31600,265
20240111,095000,1198875100,31600,31650,31650,31600,773
20240111,094900,1174445950,31650,31600,31650,31600,627
20240111,094800,1154622400,31650,31650,31700,31600,202
20240111,094700,1148230700,31650,31650,31700,31600,402
20240111,094600,1135506500,31650,31650,31700,31600,2048
20240111,094500,1070662050,31700,31650,31700,31650,123
20240111,094400,1066768350,31700,31700,31750,31650,423
20240111,094300,1053359900,31700,31650,31700,31650,175
20240111,094200,1047814000,31700,31700,31700,31650,840
20240111,094100,1021224950,31650,31650,31750,31650,62
20240111,094000,1019261500,31650,31550,31650,31550,343
20240111,093900,1008414750,31550,31700,31700,31550,1385
20240111,093800,964642000,31650,31700,31750,31650,864
20240111,093700,937284200,31650,31650,31700,31650,91
20240111,093600,934402450,31650,31650,31650,31600,235
20240111,093500,926965600,31650,31700,31700,31650,785
20240111,093400,902120100,31700,31750,31750,31650,1122
20240111,093300,866528750,31800,31750,31800,31750,98
20240111,093200,863415500,31750,31850,31850,31750,1263
20240111,093100,823270600,31800,31850,31850,31800,267
20240111,093000,814768000,31850,31850,31850,31800,373
20240111,092900,802891650,31800,31850,31850,31800,130
20240111,092800,798757600,31800,31800,31850,31800,118
20240111,092700,795005150,31850,31900,31900,31800,1620
20240111,092600,743404100,31950,31900,31950,31850,335
20240111,092500,732717500,31900,31900,31900,31850,89
20240111,092400,729879050,31850,31850,31850,31850,31
20240111,092300,728891700,31900,31950,31950,31900,1250
20240111,092200,688992850,31950,31900,31950,31850,1109
20240111,092100,653611350,31900,31950,31950,31850,466
20240111,092000,638740050,31900,31850,31950,31850,456
20240111,091900,624203100,31850,31850,31900,31850,348
20240111,091800,613115800,31850,31950,32000,31850,810
20240111,091700,587278600,31950,32000,32050,31950,1345
20240111,091600,544236150,32000,31800,32050,31800,4553
20240111,091500,398680100,31800,31850,31850,31750,1022
20240111,091400,366175700,31850,31850,31850,31800,365
20240111,091300,354551750,31850,31800,31850,31800,1282
20240111,091200,313781500,31800,31700,31850,31700,748
20240111,091100,289999150,31700,31700,31750,31650,756
20240111,091000,266019700,31650,31600,31650,31500,1290
20240111,090900,225299100,31650,31600,31650,31600,141
20240111,090800,220840050,31600,31650,31650,31600,81
20240111,090700,218277700,31650,31650,31650,31550,498
20240111,090600,202532450,31600,31650,31650,31600,569
20240111,090500,184544600,31650,31700,31700,31650,755
20240111,090400,160648050,31700,31750,31750,31700,472
20240111,090300,145682400,31750,31700,31800,31700,373
20240111,090200,133837700,31750,31700,31750,31600,1086
20240111,090100,99389200,31600,31550,31700,31550,420
20240111,090000,86112900,31550,31800,31800,31500,2713