stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240112,195100,7722266650,31600,31600,31600,31600,4633
20240112,195000,7722266650,31600,31600,31600,31600,0
20240112,194900,7722266650,31600,31600,31600,31600,0
20240112,194800,7722266650,31600,31600,31600,31600,0
20240112,194700,7722266650,31600,31600,31600,31600,0
20240112,194600,7722266650,31600,31600,31600,31600,0
20240112,194500,7722266650,31600,31600,31600,31600,0
20240112,194400,7722266650,31600,31600,31600,31600,0
20240112,194300,7722266650,31600,31600,31600,31600,0
20240112,194200,7722266650,31600,31600,31600,31600,0
20240112,194100,7722266650,31600,31600,31600,31600,0
20240112,194000,7722266650,31600,31600,31600,31600,0
20240112,193900,7722266650,31600,31600,31600,31600,0
20240112,193800,7722266650,31600,31600,31600,31600,0
20240112,193700,7722266650,31600,31600,31600,31600,0
20240112,193600,7722266650,31600,31600,31600,31600,0
20240112,193500,7722266650,31600,31600,31600,31600,0
20240112,193400,7722266650,31600,31600,31600,31600,0
20240112,193300,7722266650,31600,31600,31600,31600,0
20240112,193200,7722266650,31600,31600,31600,31600,0
20240112,193100,7722266650,31600,31600,31600,31600,0
20240112,193000,7722266650,31600,31600,31600,31600,0
20240112,192900,7722266650,31600,31600,31600,31600,0
20240112,192800,7722266650,31600,31600,31600,31600,0
20240112,192700,7722266650,31600,31600,31600,31600,0
20240112,192600,7722266650,31600,31600,31600,31600,0
20240112,192500,7722266650,31600,31600,31600,31600,0
20240112,192400,7722266650,31600,31600,31600,31600,0
20240112,192300,7722266650,31600,31600,31600,31600,0
20240112,192200,7722266650,31600,31600,31600,31600,0
20240112,192100,7722266650,31600,31600,31600,31600,4633
20240112,192000,7722266650,31600,31600,31600,31600,0
20240112,191900,7722266650,31600,31600,31600,31600,0
20240112,191800,7722266650,31600,31600,31600,31600,0
20240112,191700,7722266650,31600,31600,31600,31600,0
20240112,191600,7722266650,31600,31600,31600,31600,0
20240112,191500,7722266650,31600,31600,31600,31600,0
20240112,191400,7722266650,31600,31600,31600,31600,0
20240112,191300,7722266650,31600,31600,31600,31600,0
20240112,191200,7722266650,31600,31600,31600,31600,0
20240112,191100,7722266650,31600,31600,31600,31600,0
20240112,191000,7722266650,31600,31600,31600,31600,0
20240112,190900,7722266650,31600,31600,31600,31600,0
20240112,190800,7722266650,31600,31600,31600,31600,0
20240112,190700,7722266650,31600,31600,31600,31600,0
20240112,190600,7722266650,31600,31600,31600,31600,0
20240112,190500,7722266650,31600,31600,31600,31600,0
20240112,190400,7722266650,31600,31600,31600,31600,0
20240112,190300,7722266650,31600,31600,31600,31600,0
20240112,190200,7722266650,31600,31600,31600,31600,0
20240112,190100,7722266650,31600,31600,31600,31600,0
20240112,190000,7722266650,31600,31600,31600,31600,0
20240112,185900,7722266650,31600,31600,31600,31600,0
20240112,185800,7722266650,31600,31600,31600,31600,0
20240112,185700,7722266650,31600,31600,31600,31600,0
20240112,185600,7722266650,31600,31600,31600,31600,0
20240112,185500,7722266650,31600,31600,31600,31600,0
20240112,185400,7722266650,31600,31600,31600,31600,0
20240112,185300,7722266650,31600,31600,31600,31600,0
20240112,185200,7722266650,31600,31600,31600,31600,0
20240112,185100,7722266650,31600,31600,31600,31600,4633
20240112,185000,7722266650,31600,31600,31600,31600,0
20240112,184900,7722266650,31600,31600,31600,31600,0
20240112,184800,7722266650,31600,31600,31600,31600,0
20240112,184700,7722266650,31600,31600,31600,31600,0
20240112,184600,7722266650,31600,31600,31600,31600,0
20240112,184500,7722266650,31600,31600,31600,31600,0
20240112,184400,7722266650,31600,31600,31600,31600,0
20240112,184300,7722266650,31600,31600,31600,31600,0
20240112,184200,7722266650,31600,31600,31600,31600,0
20240112,184100,7722266650,31600,31600,31600,31600,0
20240112,184000,7722266650,31600,31600,31600,31600,0
20240112,183900,7722266650,31600,31600,31600,31600,0
20240112,183800,7722266650,31600,31600,31600,31600,0
20240112,183700,7722266650,31600,31600,31600,31600,0
20240112,183600,7722266650,31600,31600,31600,31600,0
20240112,183500,7722266650,31600,31600,31600,31600,0
20240112,183400,7722266650,31600,31600,31600,31600,0
20240112,183300,7722266650,31600,31600,31600,31600,0
20240112,183200,7722266650,31600,31600,31600,31600,0
20240112,183100,7722266650,31600,31600,31600,31600,0
20240112,183000,7722266650,31600,31600,31600,31600,0
20240112,182900,7722266650,31600,31600,31600,31600,0
20240112,182800,7722266650,31600,31600,31600,31600,0
20240112,182700,7722266650,31600,31600,31600,31600,0
20240112,182600,7722266650,31600,31600,31600,31600,0
20240112,182500,7722266650,31600,31600,31600,31600,0
20240112,182400,7722266650,31600,31600,31600,31600,0
20240112,182300,7722266650,31600,31600,31600,31600,0
20240112,182200,7722266650,31600,31600,31600,31600,0
20240112,182100,7722266650,31600,31600,31600,31600,4633
20240112,182000,7722266650,31600,31600,31600,31600,0
20240112,181900,7722266650,31600,31600,31600,31600,0
20240112,181800,7722266650,31600,31600,31600,31600,0
20240112,181700,7722266650,31600,31600,31600,31600,0
20240112,181600,7722266650,31600,31600,31600,31600,0
20240112,181500,7722266650,31600,31600,31600,31600,0
20240112,181400,7722266650,31600,31600,31600,31600,0
20240112,181300,7722266650,31600,31600,31600,31600,0
20240112,181200,7722266650,31600,31600,31600,31600,0
20240112,181100,7722266650,31600,31600,31600,31600,0
20240112,181000,7722266650,31600,31600,31600,31600,0
20240112,180900,7722266650,31600,31600,31600,31600,0
20240112,180800,7722266650,31600,31600,31600,31600,0
20240112,180700,7722266650,31600,31600,31600,31600,0
20240112,180600,7722266650,31600,31600,31600,31600,0
20240112,180500,7722266650,31600,31600,31600,31600,0
20240112,180400,7722266650,31600,31600,31600,31600,0
20240112,180300,7722266650,31600,31600,31600,31600,0
20240112,180200,7722266650,31600,31600,31600,31600,0
20240112,180100,7722266650,31600,31600,31600,31600,0
20240112,180000,7722266650,31600,31600,31600,31600,0
20240112,175900,7722266650,31600,31600,31600,31600,0
20240112,175800,7722266650,31600,31600,31600,31600,0
20240112,175700,7722266650,31600,31600,31600,31600,0
20240112,175600,7722266650,31600,31600,31600,31600,0
20240112,175500,7722266650,31600,31600,31600,31600,0
20240112,175400,7722266650,31600,31600,31600,31600,0
20240112,175300,7722266650,31600,31600,31600,31600,0
20240112,175200,7722266650,31600,31600,31600,31600,0
20240112,175100,7722266650,31600,31600,31600,31600,4633
20240112,175000,7722266650,31600,31600,31600,31600,0
20240112,174900,7722266650,31600,31600,31600,31600,0
20240112,174800,7722266650,31600,31600,31600,31600,0
20240112,174700,7722266650,31600,31600,31600,31600,0
20240112,174600,7722266650,31600,31600,31600,31600,0
20240112,174500,7722266650,31600,31600,31600,31600,0
20240112,174400,7722266650,31600,31600,31600,31600,0
20240112,174300,7722266650,31600,31600,31600,31600,0
20240112,174200,7722266650,31600,31600,31600,31600,0
20240112,174100,7722266650,31600,31600,31600,31600,0
20240112,174000,7722266650,31600,31600,31600,31600,0
20240112,173900,7722266650,31600,31600,31600,31600,0
20240112,173800,7722266650,31600,31600,31600,31600,0
20240112,173700,7722266650,31600,31600,31600,31600,0
20240112,173600,7722266650,31600,31600,31600,31600,0
20240112,173500,7722266650,31600,31600,31600,31600,0
20240112,173400,7722266650,31600,31600,31600,31600,0
20240112,173300,7722266650,31600,31600,31600,31600,0
20240112,173200,7722266650,31600,31600,31600,31600,0
20240112,173100,7722266650,31600,31600,31600,31600,0
20240112,173000,7722266650,31600,31600,31600,31600,0
20240112,172900,7722266650,31600,31600,31600,31600,0
20240112,172800,7722266650,31600,31600,31600,31600,0
20240112,172700,7722266650,31600,31600,31600,31600,0
20240112,172600,7722266650,31600,31600,31600,31600,0
20240112,172500,7722266650,31600,31600,31600,31600,0
20240112,172400,7722266650,31600,31600,31600,31600,0
20240112,172300,7722266650,31600,31600,31600,31600,0
20240112,172200,7722266650,31600,31600,31600,31600,0
20240112,172100,7722266650,31600,31600,31600,31600,4633
20240112,172000,7722266650,31600,31600,31600,31600,0
20240112,171900,7722266650,31600,31600,31600,31600,0
20240112,171800,7722266650,31600,31600,31600,31600,0
20240112,171700,7722266650,31600,31600,31600,31600,0
20240112,171600,7722266650,31600,31600,31600,31600,0
20240112,171500,7722266650,31600,31600,31600,31600,0
20240112,171400,7722266650,31600,31600,31600,31600,0
20240112,171300,7722266650,31600,31600,31600,31600,0
20240112,171200,7722266650,31600,31600,31600,31600,0
20240112,171100,7722266650,31600,31600,31600,31600,0
20240112,171000,7722266650,31600,31600,31600,31600,0
20240112,170900,7722266650,31600,31600,31600,31600,0
20240112,170800,7722266650,31600,31600,31600,31600,0
20240112,170700,7722266650,31600,31600,31600,31600,0
20240112,170600,7722266650,31600,31600,31600,31600,0
20240112,170500,7722266650,31600,31600,31600,31600,0
20240112,170400,7722266650,31600,31600,31600,31600,0
20240112,170300,7722266650,31600,31600,31600,31600,0
20240112,170200,7722266650,31600,31600,31600,31600,0
20240112,170100,7722266650,31600,31600,31600,31600,0
20240112,170000,7722266650,31600,31600,31600,31600,0
20240112,165900,7722266650,31600,31600,31600,31600,0
20240112,165800,7722266650,31600,31600,31600,31600,0
20240112,165700,7722266650,31600,31600,31600,31600,0
20240112,165600,7722266650,31600,31600,31600,31600,0
20240112,165500,7722266650,31600,31600,31600,31600,0
20240112,165400,7722266650,31600,31600,31600,31600,0
20240112,165300,7722266650,31600,31600,31600,31600,0
20240112,165200,7722266650,31600,31600,31600,31600,0
20240112,165100,7722266650,31600,31600,31600,31600,4633
20240112,165000,7722266650,31600,31600,31600,31600,0
20240112,164900,7722266650,31600,31600,31600,31600,0
20240112,164800,7722266650,31600,31600,31600,31600,0
20240112,164700,7722266650,31600,31600,31600,31600,0
20240112,164600,7722266650,31600,31600,31600,31600,0
20240112,164500,7722266650,31600,31600,31600,31600,0
20240112,164400,7722266650,31600,31600,31600,31600,0
20240112,164300,7722266650,31600,31600,31600,31600,0
20240112,164200,7722266650,31600,31600,31600,31600,0
20240112,164100,7722266650,31600,31600,31600,31600,0
20240112,164000,7722266650,31600,31600,31600,31600,0
20240112,163900,7722266650,31600,31600,31600,31600,0
20240112,163800,7722266650,31600,31600,31600,31600,0
20240112,163700,7722266650,31600,31600,31600,31600,0
20240112,163600,7722266650,31600,31600,31600,31600,0
20240112,163500,7722266650,31600,31600,31600,31600,0
20240112,163400,7722266650,31600,31600,31600,31600,0
20240112,163300,7722266650,31600,31600,31600,31600,0
20240112,163200,7722266650,31600,31600,31600,31600,0
20240112,163100,7722266650,31600,31600,31600,31600,0
20240112,163000,7722266650,31600,31600,31600,31600,0
20240112,162900,7722266650,31600,31600,31600,31600,0
20240112,162800,7722266650,31600,31600,31600,31600,0
20240112,162700,7722266650,31600,31600,31600,31600,0
20240112,162600,7722266650,31600,31600,31600,31600,0
20240112,162500,7722266650,31600,31600,31600,31600,0
20240112,162400,7722266650,31600,31600,31600,31600,0
20240112,162300,7722266650,31600,31600,31600,31600,0
20240112,162200,7722266650,31600,31600,31600,31600,0
20240112,162100,7722266650,31600,31600,31600,31600,4633
20240112,162000,7722266650,31600,31600,31600,31600,0
20240112,161900,7722266650,31600,31600,31600,31600,0
20240112,161800,7722266650,31600,31600,31600,31600,0
20240112,161700,7722266650,31600,31600,31600,31600,0
20240112,161600,7722266650,31600,31600,31600,31600,0
20240112,161500,7722266650,31600,31600,31600,31600,0
20240112,161400,7722266650,31600,31600,31600,31600,0
20240112,161300,7722266650,31600,31600,31600,31600,0
20240112,161200,7722266650,31600,31600,31600,31600,0
20240112,161100,7722266650,31600,31600,31600,31600,0
20240112,161000,7722266650,31600,31600,31600,31600,0
20240112,160900,7722266650,31600,31600,31600,31600,0
20240112,160800,7722266650,31600,31600,31600,31600,0
20240112,160700,7722266650,31600,31600,31600,31600,0
20240112,160600,7722266650,31600,31600,31600,31600,0
20240112,160500,7722266650,31600,31600,31600,31600,0
20240112,160400,7722266650,31600,31600,31600,31600,0
20240112,160300,7722266650,31600,31600,31600,31600,0
20240112,160200,7722266650,31600,31600,31600,31600,0
20240112,160100,7722266650,31600,31600,31600,31600,0
20240112,160000,7722266650,31600,31600,31600,31600,0
20240112,155900,7722266650,31600,31600,31600,31600,0
20240112,155800,7722266650,31600,31600,31600,31600,0
20240112,155700,7722266650,31600,31600,31600,31600,0
20240112,155600,7722266650,31600,31600,31600,31600,0
20240112,155500,7722266650,31600,31600,31600,31600,0
20240112,155400,7722266650,31600,31600,31600,31600,0
20240112,155300,7722266650,31600,31600,31600,31600,0
20240112,155200,7722266650,31600,31600,31600,31600,0
20240112,155100,7722266650,31600,31600,31600,31600,4633
20240112,155000,7722266650,31600,31600,31600,31600,0
20240112,154900,7722266650,31600,31600,31600,31600,0
20240112,154800,7722266650,31600,31600,31600,31600,0
20240112,154700,7722266650,31600,31600,31600,31600,0
20240112,154600,7722266650,31600,31600,31600,31600,0
20240112,154500,7722266650,31600,31600,31600,31600,0
20240112,154400,7722266650,31600,31600,31600,31600,0
20240112,154300,7722266650,31600,31600,31600,31600,0
20240112,154200,7722266650,31600,31600,31600,31600,0
20240112,154100,7722266650,31600,31600,31600,31600,0
20240112,154000,7722266650,31600,31600,31600,31600,0
20240112,153900,7722266650,31600,31600,31600,31600,0
20240112,153800,7722266650,31600,31600,31600,31600,0
20240112,153700,7722266650,31600,31600,31600,31600,0
20240112,153600,7722266650,31600,31600,31600,31600,0
20240112,153500,7722266650,31600,31600,31600,31600,0
20240112,153400,7722266650,31600,31600,31600,31600,0
20240112,153300,7722266650,31600,31600,31600,31600,0
20240112,153200,7722266650,31600,31600,31600,31600,0
20240112,153100,7722266650,31600,31600,31600,31600,0
20240112,153000,7722266650,31600,31600,31600,31600,4633
20240112,152900,7575863850,31550,31550,31550,31550,0
20240112,152800,7575863850,31550,31550,31550,31550,0
20240112,152700,7575863850,31550,31550,31550,31550,0
20240112,152600,7575863850,31550,31550,31550,31550,0
20240112,152500,7575863850,31550,31550,31550,31550,0
20240112,152400,7575863850,31550,31550,31550,31550,0
20240112,152300,7575863850,31550,31550,31550,31550,0
20240112,152200,7575863850,31550,31550,31550,31550,0
20240112,152100,7575863850,31550,31550,31550,31550,0
20240112,152000,7575863850,31550,31550,31550,31550,0
20240112,151900,7575863850,31550,31600,31600,31550,948
20240112,151800,7545952800,31550,31600,31600,31550,335
20240112,151700,7535381700,31550,31550,31550,31500,820
20240112,151600,7509524250,31550,31500,31550,31500,228
20240112,151500,7502341800,31550,31550,31550,31500,705
20240112,151400,7480132350,31500,31550,31550,31500,51
20240112,151300,7478525750,31550,31500,31550,31450,248
20240112,151200,7470717150,31550,31550,31550,31550,31
20240112,151100,7469739100,31600,31550,31600,31500,1179
20240112,151000,7432510600,31550,31550,31550,31450,440
20240112,150900,7418631650,31550,31500,31550,31450,788
20240112,150800,7393787000,31550,31550,31600,31500,626
20240112,150700,7374031450,31550,31550,31550,31500,910
20240112,150600,7345349250,31550,31500,31550,31500,1240
20240112,150500,7306257700,31450,31500,31500,31450,706
20240112,150400,7284026650,31450,31500,31500,31450,167
20240112,150300,7278770600,31500,31450,31500,31400,1223
20240112,150200,7240299350,31450,31400,31500,31400,657
20240112,150100,7219657250,31400,31400,31500,31400,1449
20240112,150000,7174123300,31400,31400,31450,31350,1232
20240112,145900,7135433750,31400,31400,31500,31350,1253
20240112,145800,7096089950,31400,31350,31450,31350,1224
20240112,145700,7057678100,31350,31350,31450,31300,1390
20240112,145600,7014063300,31400,31350,31450,31350,1211
20240112,145500,6976039000,31350,31450,31450,31350,646
20240112,145400,6955763550,31450,31400,31450,31350,1255
20240112,145300,6916365500,31400,31400,31450,31350,1209
20240112,145200,6878373950,31400,31400,31450,31350,916
20240112,145100,6849618450,31400,31400,31500,31400,1526
20240112,145000,6801647200,31400,31400,31500,31350,1204
20240112,144900,6763833650,31400,31500,31500,31400,1028
20240112,144800,6731496750,31450,31350,31500,31350,2792
20240112,144700,6643784600,31350,31400,31450,31350,722
20240112,144600,6621115800,31400,31400,31450,31350,1097
20240112,144500,6586650350,31400,31350,31450,31350,1080
20240112,144400,6552729900,31350,31400,31450,31350,1210
20240112,144300,6514717050,31350,31350,31450,31350,618
20240112,144200,6495320400,31350,31400,31450,31350,1522
20240112,144100,6447514850,31400,31400,31500,31350,1029
20240112,144000,6415181300,31500,31400,31500,31400,1335
20240112,143900,6373191300,31450,31450,31450,31300,1435
20240112,143800,6328136500,31350,31300,31400,31300,1540
20240112,143700,6279891950,31350,31350,31400,31300,1291
20240112,143600,6239405000,31300,31300,31400,31300,1113
20240112,143500,6204487450,31350,31350,31400,31350,965
20240112,143400,6174230700,31350,31400,31400,31350,1282
20240112,143300,6134007550,31350,31450,31450,31350,2567
20240112,143200,6053462450,31400,31450,31450,31400,151
20240112,143100,6048721000,31450,31450,31450,31400,586
20240112,143000,6030301800,31450,31450,31450,31400,161
20240112,142900,6025242850,31450,31450,31450,31400,415
20240112,142800,6012209050,31450,31400,31450,31350,386
20240112,142700,6000091850,31400,31350,31400,31300,602
20240112,142600,5981221500,31350,31400,31400,31350,1336
20240112,142500,5939335100,31400,31400,31400,31350,227
20240112,142400,5932213750,31400,31450,31450,31400,282
20240112,142300,5923357300,31450,31450,31450,31400,327
20240112,142200,5913086700,31450,31450,31450,31400,406
20240112,142100,5900334450,31400,31350,31400,31350,345
20240112,142000,5889511900,31400,31350,31400,31350,297
20240112,141900,5880198400,31350,31400,31400,31300,408
20240112,141800,5867406000,31350,31350,31400,31350,2073
20240112,141700,5802352400,31350,31300,31350,31300,315
20240112,141600,5792487650,31350,31350,31350,31300,393
20240112,141500,5780180950,31300,31300,31350,31250,863
20240112,141400,5753168400,31300,31350,31350,31300,651
20240112,141300,5732785300,31350,31350,31400,31350,220
20240112,141200,5725888250,31300,31350,31400,31300,582
20240112,141100,5707639800,31350,31300,31350,31300,634
20240112,141000,5687778400,31300,31300,31300,31250,463
20240112,140900,5673293800,31350,31300,31400,31200,1853
20240112,140800,5615245700,31200,31250,31300,31200,1487
20240112,140700,5568777500,31300,31250,31300,31250,345
20240112,140600,5557993450,31300,31250,31300,31250,537
20240112,140500,5541209350,31300,31300,31300,31250,498
20240112,140400,5525641300,31250,31350,31350,31250,902
20240112,140300,5497414800,31300,31300,31300,31300,200
20240112,140200,5491154800,31350,31300,31350,31300,357
20240112,140100,5479977000,31350,31350,31350,31300,548
20240112,140000,5462820600,31350,31350,31350,31300,235
20240112,135900,5455462200,31350,31350,31350,31300,164
20240112,135800,5450324800,31300,31300,31350,31300,313
20240112,135700,5440525150,31300,31300,31350,31300,168
20240112,135600,5435263900,31300,31350,31350,31300,111
20240112,135500,5431784950,31300,31350,31350,31300,208
20240112,135400,5425273500,31350,31350,31350,31350,64
20240112,135300,5423267100,31350,31300,31350,31300,209
20240112,135200,5416720000,31400,31350,31400,31300,237
20240112,135100,5409291950,31350,31400,31400,31350,303
20240112,135000,5399788650,31350,31400,31450,31350,342
20240112,134900,5389059850,31350,31400,31400,31350,635
20240112,134800,5369124600,31350,31350,31400,31350,68
20240112,134700,5366992000,31400,31350,31400,31350,273
20240112,134600,5358430650,31400,31350,31400,31350,168
20240112,134500,5353160950,31350,31400,31400,31350,70
20240112,134400,5350966400,31400,31300,31400,31300,142
20240112,134300,5346512200,31350,31350,31400,31350,77
20240112,134200,5344095500,31350,31400,31400,31300,312
20240112,134100,5334321000,31400,31400,31400,31300,153
20240112,134000,5329522100,31350,31350,31350,31350,34
20240112,133900,5328456200,31350,31350,31350,31300,266
20240112,133800,5320127550,31350,31300,31350,31250,473
20240112,133700,5305317200,31350,31300,31350,31250,242
20240112,133600,5297745150,31300,31400,31400,31250,1251
20240112,133500,5258590750,31400,31300,31400,31300,167
20240112,133400,5253356500,31300,31400,31400,31300,428
20240112,133300,5239953350,31350,31300,31350,31300,212
20240112,133200,5233307200,31350,31350,31350,31300,622
20240112,133100,5213812600,31350,31300,31350,31300,65
20240112,133000,5211775300,31350,31350,31350,31300,93
20240112,132900,5208860600,31350,31350,31350,31300,100
20240112,132800,5205727000,31300,31350,31350,31300,3713
20240112,132700,5089506450,31300,31350,31350,31300,677
20240112,132600,5068287600,31300,31300,31350,31300,1516
20240112,132500,5020826750,31350,31350,31400,31300,2220
20240112,132400,4951312500,31350,31350,31350,31250,1587
20240112,132300,4901638650,31300,31300,31350,31300,913
20240112,132200,4873059000,31350,31300,31350,31300,230
20240112,132100,4865853650,31300,31300,31350,31300,72
20240112,132000,4863597100,31350,31300,31350,31300,59
20240112,131900,4861747650,31350,31350,31350,31350,73
20240112,131800,4859459100,31350,31350,31350,31300,4
20240112,131700,4859333750,31350,31300,31350,31300,237
20240112,131600,4851912900,31300,31350,31350,31300,97
20240112,131500,4848872950,31300,31300,31300,31300,953
20240112,131400,4819044050,31300,31350,31350,31250,610
20240112,131300,4799951100,31350,31300,31350,31300,801
20240112,131200,4774876350,31300,31350,31350,31300,118
20240112,131100,4771182800,31350,31300,31350,31300,203
20240112,131000,4764828250,31350,31350,31350,31350,20
20240112,130900,4764201250,31300,31350,31350,31300,6
20240112,130800,4764013400,31350,31300,31350,31300,284
20240112,130700,4755123650,31300,31300,31350,31300,1427
20240112,130600,4710457650,31300,31300,31350,31300,20
20240112,130500,4709831600,31350,31350,31350,31300,150
20240112,130400,4705135300,31350,31300,31350,31300,710
20240112,130300,4682912150,31300,31300,31300,31250,558
20240112,130200,4665450450,31300,31300,31350,31300,268
20240112,130100,4657061000,31350,31300,31350,31300,21
20240112,130000,4656403300,31350,31300,31350,31300,33
20240112,125900,4655370300,31350,31400,31400,31300,234
20240112,125800,4648035500,31300,31300,31300,31300,0
20240112,125700,4648035500,31300,31350,31400,31300,277
20240112,125600,4639364300,31400,31400,31400,31350,50
20240112,125500,4637795900,31300,31350,31350,31300,13
20240112,125400,4637388450,31350,31400,31400,31350,4
20240112,125300,4637263000,31400,31400,31400,31350,28
20240112,125200,4636384300,31350,31350,31350,31350,109
20240112,125100,4632967150,31400,31400,31400,31350,11
20240112,125000,4632622200,31400,31350,31400,31300,128
20240112,124900,4628610350,31350,31350,31350,31300,36
20240112,124800,4627483150,31300,31350,31350,31300,191
20240112,124700,4621499750,31400,31300,31400,31300,395
20240112,124600,4609121300,31350,31300,31350,31250,13
20240112,124500,4608714550,31300,31350,31350,31300,346
20240112,124400,4597884100,31350,31350,31350,31350,17
20240112,124300,4597351150,31300,31350,31350,31300,593
20240112,124200,4578788450,31350,31350,31350,31300,1347
20240112,124100,4536585700,31350,31350,31350,31350,120
20240112,124000,4532823700,31350,31400,31400,31350,22
20240112,123900,4532133800,31400,31400,31400,31300,92
20240112,123800,4529246500,31350,31400,31400,31350,536
20240112,123700,4512432900,31300,31350,31350,31300,5479
20240112,123600,4340930200,31400,31300,31400,31300,293
20240112,123500,4331752300,31300,31350,31350,31300,114
20240112,123400,4328178850,31300,31400,31400,31300,1021
20240112,123300,4296199150,31400,31450,31450,31400,202
20240112,123200,4289855550,31350,31400,31400,31350,103
20240112,123100,4286621450,31400,31450,31450,31350,1179
20240112,123000,4249643400,31400,31450,31450,31400,492
20240112,122900,4234193750,31450,31450,31450,31450,2
20240112,122800,4234130850,31400,31450,31450,31400,80
20240112,122700,4231618800,31450,31450,31450,31400,440
20240112,122600,4217791200,31450,31500,31550,31450,1063
20240112,122500,4184309850,31550,31550,31600,31550,683
20240112,122400,4162761150,31600,31600,31600,31600,17
20240112,122300,4162223950,31550,31550,31550,31550,73
20240112,122200,4159920800,31600,31600,31600,31550,209
20240112,122100,4153326550,31600,31550,31600,31550,112
20240112,122000,4149792100,31600,31550,31600,31550,6
20240112,121900,4149602750,31600,31600,31600,31550,41
20240112,121800,4148308200,31600,31550,31600,31550,5
20240112,121700,4148150250,31550,31600,31600,31550,104
20240112,121600,4144869000,31550,31600,31600,31550,338
20240112,121500,4134188400,31550,31550,31550,31550,257
20240112,121400,4126080050,31550,31550,31550,31550,25
20240112,121300,4125291300,31500,31500,31550,31500,25
20240112,121200,4124503000,31500,31500,31500,31500,106
20240112,121100,4121164000,31550,31550,31550,31500,36
20240112,121000,4120028400,31550,31600,31600,31550,387
20240112,120900,4107817700,31600,31600,31600,31550,12
20240112,120800,4107439000,31600,31550,31600,31550,5
20240112,120700,4107281200,31550,31550,31600,31550,350
20240112,120600,4096237850,31600,31500,31600,31500,1437
20240112,120500,4050876750,31550,31550,31550,31550,51
20240112,120400,4049267700,31550,31550,31550,31550,22
20240112,120300,4048573600,31500,31450,31500,31400,1520
20240112,120200,4000730250,31450,31400,31450,31400,5
20240112,120100,4000573200,31400,31450,31450,31400,70
20240112,120000,3998374350,31400,31450,31450,31400,129
20240112,115900,3994323700,31450,31400,31450,31400,323
20240112,115800,3984165600,31400,31400,31450,31400,53
20240112,115700,3982500550,31400,31450,31450,31400,164
20240112,115600,3977350900,31450,31400,31450,31400,35
20240112,115500,3976251050,31400,31400,31450,31400,546
20240112,115400,3959106550,31450,31450,31450,31450,2
20240112,115300,3959043650,31400,31450,31450,31400,145
20240112,115200,3954489800,31400,31400,31400,31400,11
20240112,115100,3954144400,31400,31450,31450,31400,177
20240112,115000,3948578550,31450,31400,31450,31400,48
20240112,114900,3947069000,31400,31450,31450,31400,571
20240112,114800,3929121300,31450,31400,31450,31400,250
20240112,114700,3921263800,31400,31400,31500,31400,284
20240112,114600,3912339500,31400,31450,31500,31400,231
20240112,114500,3905081000,31400,31450,31500,31400,222
20240112,114400,3898104850,31400,31450,31450,31400,119
20240112,114300,3894366450,31400,31450,31450,31400,259
20240112,114200,3886227700,31500,31400,31500,31400,110
20240112,114100,3882773500,31400,31450,31500,31400,213
20240112,114000,3876083000,31400,31500,31500,31400,133
20240112,113900,3871904700,31400,31400,31450,31350,1143
20240112,113800,3836008400,31400,31350,31400,31350,134
20240112,113700,3831806700,31350,31400,31450,31350,244
20240112,113600,3824147650,31450,31450,31450,31400,100
20240112,113500,3821007550,31450,31350,31450,31300,4077
20240112,113400,3693329800,31350,31450,31450,31350,107
20240112,113300,3689973150,31350,31400,31400,31350,201
20240112,113200,3683671000,31350,31400,31400,31350,228
20240112,113100,3676523150,31350,31400,31450,31350,378
20240112,113000,3664659100,31400,31400,31450,31350,485
20240112,112900,3649429550,31350,31450,31450,31300,3498
20240112,112800,3539847600,31400,31400,31450,31400,96
20240112,112700,3536833150,31400,31400,31450,31400,200
20240112,112600,3530552200,31450,31450,31450,31400,161
20240112,112500,3525493850,31450,31450,31450,31400,210
20240112,112400,3518894300,31450,31600,31600,31450,257
20240112,112300,3510804400,31600,31600,31600,31500,102
20240112,112200,3507591200,31500,31450,31500,31400,537
20240112,112100,3490686650,31400,31400,31500,31400,258
20240112,112000,3482584450,31400,31500,31500,31400,237
20240112,111900,3475133600,31450,31500,31500,31450,161
20240112,111800,3470069650,31450,31500,31500,31450,1015
20240112,111700,3438101800,31500,31550,31600,31500,180
20240112,111600,3432427400,31550,31550,31600,31550,151
20240112,111500,3427663250,31550,31550,31550,31550,216
20240112,111400,3420848450,31550,31550,31600,31550,641
20240112,111300,3400624750,31550,31550,31550,31550,1339
20240112,111200,3358379300,31550,31550,31550,31550,39
20240112,111100,3357148850,31550,31500,31550,31500,9
20240112,111000,3356864950,31550,31600,31600,31550,400
20240112,110900,3344244050,31550,31600,31600,31550,95
20240112,110800,3341246700,31600,31600,31600,31550,78
20240112,110700,3338785400,31600,31650,31700,31600,2045
20240112,110600,3274062800,31700,31700,31700,31700,3
20240112,110500,3273967700,31700,31650,31700,31650,4
20240112,110400,3273841000,31650,31750,31750,31650,428
20240112,110300,3260293650,31800,31800,31800,31800,1
20240112,110200,3260261850,31700,31650,31700,31650,158
20240112,110100,3255254250,31700,31700,31700,31700,19
20240112,110000,3254651950,31700,31700,31700,31700,74
20240112,105900,3252306150,31750,31750,31750,31700,13
20240112,105800,3251893900,31750,31700,31800,31700,1984
20240112,105700,3188901400,31800,31700,31800,31650,851
20240112,105600,3161889350,31700,31700,31700,31700,15
20240112,105500,3161413850,31700,31700,31700,31650,22
20240112,105400,3160716600,31700,31700,31700,31700,360
20240112,105300,3149304600,31650,31700,31700,31650,24
20240112,105200,3148544900,31700,31700,31700,31650,51
20240112,105100,3146929150,31750,31550,31750,31550,1294
20240112,105000,3105994050,31600,31600,31650,31550,166
20240112,104900,3100748700,31650,31650,31650,31600,28
20240112,104800,3099862550,31650,31700,31700,31650,6
20240112,104700,3099672400,31700,31650,31700,31650,265
20240112,104600,3091272850,31650,31600,31650,31550,338
20240112,104500,3080592350,31550,31650,31650,31550,447
20240112,104400,3066463350,31650,31650,31700,31650,51
20240112,104300,3064848400,31650,31600,31650,31600,37
20240112,104200,3063677500,31600,31600,31600,31600,738
20240112,104100,3040356700,31600,31550,31600,31550,87
20240112,104000,3037608200,31600,31550,31600,31550,161
20240112,103900,3032521100,31600,31550,31600,31550,283
20240112,103800,3023591550,31600,31600,31600,31550,54
20240112,103700,3021885400,31600,31550,31600,31550,19
20240112,103600,3021285200,31600,31550,31600,31550,9
20240112,103500,3021001200,31600,31550,31600,31550,404
20240112,103400,3008254100,31600,31600,31600,31600,6
20240112,103300,3008064500,31550,31600,31600,31550,107
20240112,103200,3004683850,31600,31600,31600,31600,16
20240112,103100,3004178250,31600,31550,31600,31550,102
20240112,103000,3000957200,31550,31500,31550,31500,227
20240112,102900,2993795950,31550,31650,31650,31550,1165
20240112,102800,2956991550,31650,31600,31650,31600,1305
20240112,102700,2915753500,31550,31500,31550,31500,435
20240112,102600,2902030000,31550,31500,31550,31500,215
20240112,102500,2895254500,31500,31500,31500,31500,176
20240112,102400,2889710500,31450,31500,31550,31450,153
20240112,102300,2884888500,31450,31400,31450,31400,349
20240112,102200,2873923150,31400,31400,31400,31350,371
20240112,102100,2862276550,31400,31500,31500,31400,85
20240112,102000,2859602750,31500,31350,31500,31350,1236
20240112,101900,2820804000,31350,31400,31400,31250,4999
20240112,101800,2664198000,31450,31400,31450,31400,130
20240112,101700,2660114750,31450,31450,31450,31400,202
20240112,101600,2653762850,31400,31450,31500,31400,2378
20240112,101500,2578964600,31500,31450,31500,31450,190
20240112,101400,2572979850,31450,31550,31550,31450,446
20240112,101300,2558941800,31450,31450,31450,31400,1204
20240112,101200,2521086300,31400,31450,31450,31400,210
20240112,101100,2514482000,31500,31550,31550,31500,183
20240112,101000,2508717250,31550,31550,31600,31550,325
20240112,100900,2498463450,31550,31650,31700,31550,615
20240112,100800,2479017700,31650,31550,31650,31550,351
20240112,100700,2467926500,31550,31500,31550,31500,582
20240112,100600,2449592350,31450,31400,31450,31350,2464
20240112,100500,2372166050,31400,31400,31450,31400,1914
20240112,100400,2312048300,31350,31600,31600,31350,5930
20240112,100300,2125536150,31600,31550,31600,31500,1526
20240112,100200,2077391750,31600,31600,31650,31600,326
20240112,100100,2067090000,31650,31650,31650,31600,27
20240112,100000,2066235650,31600,31650,31650,31600,70
20240112,095900,2064023000,31600,31650,31650,31600,127
20240112,095800,2060009050,31600,31550,31700,31550,1719
20240112,095700,2005688600,31550,31550,31600,31550,296
20240112,095600,1996349500,31600,31550,31600,31550,91
20240112,095500,1993476650,31550,31650,31650,31550,1569
20240112,095400,1943903550,31650,31600,31650,31600,201
20240112,095300,1937544450,31600,31600,31650,31600,139
20240112,095200,1933149500,31650,31700,31700,31650,1175
20240112,095100,1895959850,31700,31700,31750,31700,330
20240112,095000,1885497800,31650,31650,31700,31650,124
20240112,094900,1881568200,31650,31700,31700,31650,462
20240112,094800,1866929450,31700,31700,31700,31700,41
20240112,094700,1865629750,31700,31700,31750,31700,215
20240112,094600,1858813500,31700,31800,31800,31700,1180
20240112,094500,1821362000,31800,31850,31850,31800,632
20240112,094400,1801261850,31850,31850,31850,31850,281
20240112,094300,1792312000,31850,31850,31850,31800,64
20240112,094200,1790273900,31850,31800,31850,31750,441
20240112,094100,1776240200,31800,31750,31800,31700,1255
20240112,094000,1736393800,31750,31700,31750,31700,35
20240112,093900,1735283250,31750,31750,31750,31650,603
20240112,093800,1716160000,31650,31700,31700,31650,243
20240112,093700,1708456950,31650,31750,31750,31650,1263
20240112,093600,1668431450,31750,31800,31800,31750,858
20240112,093500,1641169050,31800,31800,31800,31800,69
20240112,093400,1638974850,31850,31850,31850,31750,1234
20240112,093300,1599737700,31850,31800,31900,31800,979
20240112,093200,1568579650,31800,31800,31800,31750,820
20240112,093100,1542533250,31800,31850,31850,31800,606
20240112,093000,1523251450,31850,31900,31950,31850,1602
20240112,092900,1472192900,31900,31950,31950,31900,1058
20240112,092800,1438432800,31950,32050,32050,31950,1936
20240112,092700,1376481950,32000,32050,32050,32000,95
20240112,092600,1373438000,32100,32150,32150,32050,1049
20240112,092500,1339785750,32100,32200,32200,32100,725
20240112,092400,1316474500,32200,32200,32200,32150,865
20240112,092300,1288623950,32250,32200,32250,32200,416
20240112,092200,1275208000,32250,32250,32250,32200,1308
20240112,092100,1233061350,32250,32250,32300,32250,1874
20240112,092000,1172619850,32300,32250,32300,32250,287
20240112,091900,1163355750,32250,32250,32300,32200,1661
20240112,091800,1109796450,32250,32250,32300,32200,660
20240112,091700,1088514050,32250,32400,32450,32250,2893
20240112,091600,994953150,32400,32500,32550,32400,2286
20240112,091500,920764350,32550,32450,32550,32450,4136
20240112,091400,786325350,32450,32400,32450,32300,3642
20240112,091300,668457700,32400,32400,32450,32400,3761
20240112,091200,546570350,32400,32200,32400,32200,4574
20240112,091100,398757450,32200,32050,32200,32000,3181
20240112,091000,296500700,32000,31900,32000,31900,741
20240112,090900,272803000,31900,31950,31950,31850,106
20240112,090800,269421850,31850,31900,31900,31850,65
20240112,090700,267349100,31900,31900,31900,31850,149
20240112,090600,262598000,31850,31950,31950,31850,300
20240112,090500,253036550,31950,32050,32050,31900,590
20240112,090400,234187900,32000,32100,32100,32000,235
20240112,090300,226659000,32100,31900,32100,31900,561
20240112,090200,208693700,32000,32100,32150,31500,1876
20240112,090100,148985950,32150,31850,32150,31750,2157
20240112,090000,79967700,31800,31850,31900,31750,2511