stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,195100,6496375100,30550,30550,30550,30550,4057
20240116,195000,6496375100,30550,30550,30550,30550,0
20240116,194900,6496375100,30550,30550,30550,30550,0
20240116,194800,6496375100,30550,30550,30550,30550,0
20240116,194700,6496375100,30550,30550,30550,30550,0
20240116,194600,6496375100,30550,30550,30550,30550,0
20240116,194500,6496375100,30550,30550,30550,30550,0
20240116,194400,6496375100,30550,30550,30550,30550,0
20240116,194300,6496375100,30550,30550,30550,30550,0
20240116,194200,6496375100,30550,30550,30550,30550,0
20240116,194100,6496375100,30550,30550,30550,30550,0
20240116,194000,6496375100,30550,30550,30550,30550,0
20240116,193900,6496375100,30550,30550,30550,30550,0
20240116,193800,6496375100,30550,30550,30550,30550,0
20240116,193700,6496375100,30550,30550,30550,30550,0
20240116,193600,6496375100,30550,30550,30550,30550,0
20240116,193500,6496375100,30550,30550,30550,30550,0
20240116,193400,6496375100,30550,30550,30550,30550,0
20240116,193300,6496375100,30550,30550,30550,30550,0
20240116,193200,6496375100,30550,30550,30550,30550,0
20240116,193100,6496375100,30550,30550,30550,30550,0
20240116,193000,6496375100,30550,30550,30550,30550,0
20240116,192900,6496375100,30550,30550,30550,30550,0
20240116,192800,6496375100,30550,30550,30550,30550,0
20240116,192700,6496375100,30550,30550,30550,30550,0
20240116,192600,6496375100,30550,30550,30550,30550,0
20240116,192500,6496375100,30550,30550,30550,30550,0
20240116,192400,6496375100,30550,30550,30550,30550,0
20240116,192300,6496375100,30550,30550,30550,30550,0
20240116,192200,6496375100,30550,30550,30550,30550,0
20240116,192100,6496375100,30550,30550,30550,30550,4057
20240116,192000,6496375100,30550,30550,30550,30550,0
20240116,191900,6496375100,30550,30550,30550,30550,0
20240116,191800,6496375100,30550,30550,30550,30550,0
20240116,191700,6496375100,30550,30550,30550,30550,0
20240116,191600,6496375100,30550,30550,30550,30550,0
20240116,191500,6496375100,30550,30550,30550,30550,0
20240116,191400,6496375100,30550,30550,30550,30550,0
20240116,191300,6496375100,30550,30550,30550,30550,0
20240116,191200,6496375100,30550,30550,30550,30550,0
20240116,191100,6496375100,30550,30550,30550,30550,0
20240116,191000,6496375100,30550,30550,30550,30550,0
20240116,190900,6496375100,30550,30550,30550,30550,0
20240116,190800,6496375100,30550,30550,30550,30550,0
20240116,190700,6496375100,30550,30550,30550,30550,0
20240116,190600,6496375100,30550,30550,30550,30550,0
20240116,190500,6496375100,30550,30550,30550,30550,0
20240116,190400,6496375100,30550,30550,30550,30550,0
20240116,190300,6496375100,30550,30550,30550,30550,0
20240116,190200,6496375100,30550,30550,30550,30550,0
20240116,190100,6496375100,30550,30550,30550,30550,0
20240116,190000,6496375100,30550,30550,30550,30550,0
20240116,185900,6496375100,30550,30550,30550,30550,0
20240116,185800,6496375100,30550,30550,30550,30550,0
20240116,185700,6496375100,30550,30550,30550,30550,0
20240116,185600,6496375100,30550,30550,30550,30550,0
20240116,185500,6496375100,30550,30550,30550,30550,0
20240116,185400,6496375100,30550,30550,30550,30550,0
20240116,185300,6496375100,30550,30550,30550,30550,0
20240116,185200,6496375100,30550,30550,30550,30550,0
20240116,185100,6496375100,30550,30550,30550,30550,4057
20240116,185000,6496375100,30550,30550,30550,30550,0
20240116,184900,6496375100,30550,30550,30550,30550,0
20240116,184800,6496375100,30550,30550,30550,30550,0
20240116,184700,6496375100,30550,30550,30550,30550,0
20240116,184600,6496375100,30550,30550,30550,30550,0
20240116,184500,6496375100,30550,30550,30550,30550,0
20240116,184400,6496375100,30550,30550,30550,30550,0
20240116,184300,6496375100,30550,30550,30550,30550,0
20240116,184200,6496375100,30550,30550,30550,30550,0
20240116,184100,6496375100,30550,30550,30550,30550,0
20240116,184000,6496375100,30550,30550,30550,30550,0
20240116,183900,6496375100,30550,30550,30550,30550,0
20240116,183800,6496375100,30550,30550,30550,30550,0
20240116,183700,6496375100,30550,30550,30550,30550,0
20240116,183600,6496375100,30550,30550,30550,30550,0
20240116,183500,6496375100,30550,30550,30550,30550,0
20240116,183400,6496375100,30550,30550,30550,30550,0
20240116,183300,6496375100,30550,30550,30550,30550,0
20240116,183200,6496375100,30550,30550,30550,30550,0
20240116,183100,6496375100,30550,30550,30550,30550,0
20240116,183000,6496375100,30550,30550,30550,30550,0
20240116,182900,6496375100,30550,30550,30550,30550,0
20240116,182800,6496375100,30550,30550,30550,30550,0
20240116,182700,6496375100,30550,30550,30550,30550,0
20240116,182600,6496375100,30550,30550,30550,30550,0
20240116,182500,6496375100,30550,30550,30550,30550,0
20240116,182400,6496375100,30550,30550,30550,30550,0
20240116,182300,6496375100,30550,30550,30550,30550,0
20240116,182200,6496375100,30550,30550,30550,30550,0
20240116,182100,6496375100,30550,30550,30550,30550,4057
20240116,182000,6496375100,30550,30550,30550,30550,0
20240116,181900,6496375100,30550,30550,30550,30550,0
20240116,181800,6496375100,30550,30550,30550,30550,0
20240116,181700,6496375100,30550,30550,30550,30550,0
20240116,181600,6496375100,30550,30550,30550,30550,0
20240116,181500,6496375100,30550,30550,30550,30550,0
20240116,181400,6496375100,30550,30550,30550,30550,0
20240116,181300,6496375100,30550,30550,30550,30550,0
20240116,181200,6496375100,30550,30550,30550,30550,0
20240116,181100,6496375100,30550,30550,30550,30550,0
20240116,181000,6496375100,30550,30550,30550,30550,0
20240116,180900,6496375100,30550,30550,30550,30550,0
20240116,180800,6496375100,30550,30550,30550,30550,0
20240116,180700,6496375100,30550,30550,30550,30550,0
20240116,180600,6496375100,30550,30550,30550,30550,0
20240116,180500,6496375100,30550,30550,30550,30550,0
20240116,180400,6496375100,30550,30550,30550,30550,0
20240116,180300,6496375100,30550,30550,30550,30550,0
20240116,180200,6496375100,30550,30550,30550,30550,0
20240116,180100,6496375100,30550,30550,30550,30550,0
20240116,180000,6496375100,30550,30550,30550,30550,0
20240116,175900,6496375100,30550,30550,30550,30550,0
20240116,175800,6496375100,30550,30550,30550,30550,0
20240116,175700,6496375100,30550,30550,30550,30550,0
20240116,175600,6496375100,30550,30550,30550,30550,0
20240116,175500,6496375100,30550,30550,30550,30550,0
20240116,175400,6496375100,30550,30550,30550,30550,0
20240116,175300,6496375100,30550,30550,30550,30550,0
20240116,175200,6496375100,30550,30550,30550,30550,0
20240116,175100,6496375100,30550,30550,30550,30550,4057
20240116,175000,6496375100,30550,30550,30550,30550,0
20240116,174900,6496375100,30550,30550,30550,30550,0
20240116,174800,6496375100,30550,30550,30550,30550,0
20240116,174700,6496375100,30550,30550,30550,30550,0
20240116,174600,6496375100,30550,30550,30550,30550,0
20240116,174500,6496375100,30550,30550,30550,30550,0
20240116,174400,6496375100,30550,30550,30550,30550,0
20240116,174300,6496375100,30550,30550,30550,30550,0
20240116,174200,6496375100,30550,30550,30550,30550,0
20240116,174100,6496375100,30550,30550,30550,30550,0
20240116,174000,6496375100,30550,30550,30550,30550,0
20240116,173900,6496375100,30550,30550,30550,30550,0
20240116,173800,6496375100,30550,30550,30550,30550,0
20240116,173700,6496375100,30550,30550,30550,30550,0
20240116,173600,6496375100,30550,30550,30550,30550,0
20240116,173500,6496375100,30550,30550,30550,30550,0
20240116,173400,6496375100,30550,30550,30550,30550,0
20240116,173300,6496375100,30550,30550,30550,30550,0
20240116,173200,6496375100,30550,30550,30550,30550,0
20240116,173100,6496375100,30550,30550,30550,30550,0
20240116,173000,6496375100,30550,30550,30550,30550,0
20240116,172900,6496375100,30550,30550,30550,30550,0
20240116,172800,6496375100,30550,30550,30550,30550,0
20240116,172700,6496375100,30550,30550,30550,30550,0
20240116,172600,6496375100,30550,30550,30550,30550,0
20240116,172500,6496375100,30550,30550,30550,30550,0
20240116,172400,6496375100,30550,30550,30550,30550,0
20240116,172300,6496375100,30550,30550,30550,30550,0
20240116,172200,6496375100,30550,30550,30550,30550,0
20240116,172100,6496375100,30550,30550,30550,30550,4057
20240116,172000,6496375100,30550,30550,30550,30550,0
20240116,171900,6496375100,30550,30550,30550,30550,0
20240116,171800,6496375100,30550,30550,30550,30550,0
20240116,171700,6496375100,30550,30550,30550,30550,0
20240116,171600,6496375100,30550,30550,30550,30550,0
20240116,171500,6496375100,30550,30550,30550,30550,0
20240116,171400,6496375100,30550,30550,30550,30550,0
20240116,171300,6496375100,30550,30550,30550,30550,0
20240116,171200,6496375100,30550,30550,30550,30550,0
20240116,171100,6496375100,30550,30550,30550,30550,0
20240116,171000,6496375100,30550,30550,30550,30550,0
20240116,170900,6496375100,30550,30550,30550,30550,0
20240116,170800,6496375100,30550,30550,30550,30550,0
20240116,170700,6496375100,30550,30550,30550,30550,0
20240116,170600,6496375100,30550,30550,30550,30550,0
20240116,170500,6496375100,30550,30550,30550,30550,0
20240116,170400,6496375100,30550,30550,30550,30550,0
20240116,170300,6496375100,30550,30550,30550,30550,0
20240116,170200,6496375100,30550,30550,30550,30550,0
20240116,170100,6496375100,30550,30550,30550,30550,0
20240116,170000,6496375100,30550,30550,30550,30550,0
20240116,165900,6496375100,30550,30550,30550,30550,0
20240116,165800,6496375100,30550,30550,30550,30550,0
20240116,165700,6496375100,30550,30550,30550,30550,0
20240116,165600,6496375100,30550,30550,30550,30550,0
20240116,165500,6496375100,30550,30550,30550,30550,0
20240116,165400,6496375100,30550,30550,30550,30550,0
20240116,165300,6496375100,30550,30550,30550,30550,0
20240116,165200,6496375100,30550,30550,30550,30550,0
20240116,165100,6496375100,30550,30550,30550,30550,4057
20240116,165000,6496375100,30550,30550,30550,30550,0
20240116,164900,6496375100,30550,30550,30550,30550,0
20240116,164800,6496375100,30550,30550,30550,30550,0
20240116,164700,6496375100,30550,30550,30550,30550,0
20240116,164600,6496375100,30550,30550,30550,30550,0
20240116,164500,6496375100,30550,30550,30550,30550,0
20240116,164400,6496375100,30550,30550,30550,30550,0
20240116,164300,6496375100,30550,30550,30550,30550,0
20240116,164200,6496375100,30550,30550,30550,30550,0
20240116,164100,6496375100,30550,30550,30550,30550,0
20240116,164000,6496375100,30550,30550,30550,30550,0
20240116,163900,6496375100,30550,30550,30550,30550,0
20240116,163800,6496375100,30550,30550,30550,30550,0
20240116,163700,6496375100,30550,30550,30550,30550,0
20240116,163600,6496375100,30550,30550,30550,30550,0
20240116,163500,6496375100,30550,30550,30550,30550,0
20240116,163400,6496375100,30550,30550,30550,30550,0
20240116,163300,6496375100,30550,30550,30550,30550,0
20240116,163200,6496375100,30550,30550,30550,30550,0
20240116,163100,6496375100,30550,30550,30550,30550,0
20240116,163000,6496375100,30550,30550,30550,30550,0
20240116,162900,6496375100,30550,30550,30550,30550,0
20240116,162800,6496375100,30550,30550,30550,30550,0
20240116,162700,6496375100,30550,30550,30550,30550,0
20240116,162600,6496375100,30550,30550,30550,30550,0
20240116,162500,6496375100,30550,30550,30550,30550,0
20240116,162400,6496375100,30550,30550,30550,30550,0
20240116,162300,6496375100,30550,30550,30550,30550,0
20240116,162200,6496375100,30550,30550,30550,30550,0
20240116,162100,6496375100,30550,30550,30550,30550,4057
20240116,162000,6496375100,30550,30550,30550,30550,0
20240116,161900,6496375100,30550,30550,30550,30550,0
20240116,161800,6496375100,30550,30550,30550,30550,0
20240116,161700,6496375100,30550,30550,30550,30550,0
20240116,161600,6496375100,30550,30550,30550,30550,0
20240116,161500,6496375100,30550,30550,30550,30550,0
20240116,161400,6496375100,30550,30550,30550,30550,0
20240116,161300,6496375100,30550,30550,30550,30550,0
20240116,161200,6496375100,30550,30550,30550,30550,0
20240116,161100,6496375100,30550,30550,30550,30550,0
20240116,161000,6496375100,30550,30550,30550,30550,0
20240116,160900,6496375100,30550,30550,30550,30550,0
20240116,160800,6496375100,30550,30550,30550,30550,0
20240116,160700,6496375100,30550,30550,30550,30550,0
20240116,160600,6496375100,30550,30550,30550,30550,0
20240116,160500,6496375100,30550,30550,30550,30550,0
20240116,160400,6496375100,30550,30550,30550,30550,0
20240116,160300,6496375100,30550,30550,30550,30550,0
20240116,160200,6496375100,30550,30550,30550,30550,0
20240116,160100,6496375100,30550,30550,30550,30550,0
20240116,160000,6496375100,30550,30550,30550,30550,0
20240116,155900,6496375100,30550,30550,30550,30550,0
20240116,155800,6496375100,30550,30550,30550,30550,0
20240116,155700,6496375100,30550,30550,30550,30550,0
20240116,155600,6496375100,30550,30550,30550,30550,0
20240116,155500,6496375100,30550,30550,30550,30550,0
20240116,155400,6496375100,30550,30550,30550,30550,0
20240116,155300,6496375100,30550,30550,30550,30550,0
20240116,155200,6496375100,30550,30550,30550,30550,0
20240116,155100,6496375100,30550,30550,30550,30550,4057
20240116,155000,6496375100,30550,30550,30550,30550,0
20240116,154900,6496375100,30550,30550,30550,30550,0
20240116,154800,6496375100,30550,30550,30550,30550,0
20240116,154700,6496375100,30550,30550,30550,30550,0
20240116,154600,6496375100,30550,30550,30550,30550,0
20240116,154500,6496375100,30550,30550,30550,30550,0
20240116,154400,6496375100,30550,30550,30550,30550,0
20240116,154300,6496375100,30550,30550,30550,30550,0
20240116,154200,6496375100,30550,30550,30550,30550,0
20240116,154100,6496375100,30550,30550,30550,30550,0
20240116,154000,6496375100,30550,30550,30550,30550,0
20240116,153900,6496375100,30550,30550,30550,30550,0
20240116,153800,6496375100,30550,30550,30550,30550,0
20240116,153700,6496375100,30550,30550,30550,30550,0
20240116,153600,6496375100,30550,30550,30550,30550,0
20240116,153500,6496375100,30550,30550,30550,30550,0
20240116,153400,6496375100,30550,30550,30550,30550,0
20240116,153300,6496375100,30550,30550,30550,30550,0
20240116,153200,6496375100,30550,30550,30550,30550,0
20240116,153100,6496375100,30550,30550,30550,30550,0
20240116,153000,6496375100,30550,30550,30550,30550,4057
20240116,152900,6372433750,30500,30500,30500,30500,0
20240116,152800,6372433750,30500,30500,30500,30500,0
20240116,152700,6372433750,30500,30500,30500,30500,0
20240116,152600,6372433750,30500,30500,30500,30500,0
20240116,152500,6372433750,30500,30500,30500,30500,0
20240116,152400,6372433750,30500,30500,30500,30500,0
20240116,152300,6372433750,30500,30500,30500,30500,0
20240116,152200,6372433750,30500,30500,30500,30500,0
20240116,152100,6372433750,30500,30500,30500,30500,0
20240116,152000,6372433750,30500,30500,30500,30500,0
20240116,151900,6372433750,30500,30600,30600,30500,426
20240116,151800,6359422400,30600,30550,30600,30550,98
20240116,151700,6356428200,30600,30500,30600,30500,870
20240116,151600,6329818050,30550,30550,30600,30450,3343
20240116,151500,6227839650,30550,30550,30550,30500,308
20240116,151400,6218433200,30550,30550,30550,30500,1109
20240116,151300,6184558900,30600,30600,30600,30550,97
20240116,151200,6181593750,30600,30550,30600,30550,88
20240116,151100,6178903100,30550,30600,30600,30550,226
20240116,151000,6171998050,30600,30550,30600,30550,34
20240116,150900,6170958250,30550,30550,30600,30550,404
20240116,150800,6158614800,30550,30550,30600,30550,363
20240116,150700,6147523300,30550,30500,30600,30500,220
20240116,150600,6140802400,30550,30500,30550,30500,232
20240116,150500,6133717550,30500,30500,30500,30500,384
20240116,150400,6122005550,30550,30500,30550,30500,129
20240116,150300,6118070650,30500,30450,30550,30450,610
20240116,150200,6099453950,30500,30450,30550,30450,356
20240116,150100,6088595800,30500,30500,30500,30450,313
20240116,150000,6079061300,30500,30500,30550,30500,405
20240116,145900,6066696800,30500,30500,30550,30500,1216
20240116,145800,6029608650,30550,30500,30550,30500,341
20240116,145700,6019207550,30550,30550,30550,30500,934
20240116,145600,5990712600,30550,30500,30550,30500,254
20240116,145500,5982959600,30500,30500,30600,30500,1699
20240116,145400,5931068250,30500,30550,30550,30500,347
20240116,145300,5920468800,30500,30500,30550,30500,1372
20240116,145200,5878622750,30500,30500,30600,30500,775
20240116,145100,5854955800,30550,30600,30600,30500,958
20240116,145000,5825691650,30550,30600,30600,30550,192
20240116,144900,5819825600,30550,30550,30600,30550,169
20240116,144800,5814662450,30550,30600,30600,30550,177
20240116,144700,5809253950,30600,30600,30600,30550,179
20240116,144600,5803783800,30600,30600,30600,30550,202
20240116,144500,5797611850,30500,30550,30550,30500,861
20240116,144400,5771318050,30550,30500,30600,30500,1118
20240116,144300,5737173700,30500,30500,30550,30500,263
20240116,144200,5729145850,30550,30500,30550,30500,66
20240116,144100,5727131650,30500,30500,30550,30500,211
20240116,144000,5720695900,30550,30550,30550,30500,174
20240116,143900,5715386000,30550,30550,30550,30500,348
20240116,143800,5704762300,30550,30500,30550,30500,198
20240116,143700,5698721050,30550,30550,30550,30550,289
20240116,143600,5689892100,30600,30600,30600,30550,180
20240116,143500,5684391800,30550,30550,30600,30550,315
20240116,143400,5674768500,30600,30550,30600,30550,313
20240116,143300,5665206150,30550,30600,30600,30550,499
20240116,143200,5649960650,30600,30550,30600,30550,288
20240116,143100,5641162050,30600,30600,30600,30550,52
20240116,143000,5639573150,30550,30600,30600,30550,160
20240116,142900,5634683700,30550,30600,30600,30550,137
20240116,142800,5630498200,30550,30600,30600,30550,219
20240116,142700,5623807550,30600,30600,30600,30550,203
20240116,142600,5617604500,30600,30550,30600,30550,159
20240116,142500,5612746550,30550,30600,30600,30550,797
20240116,142400,5588371200,30600,30550,30600,30550,564
20240116,142300,5571139750,30600,30600,30600,30550,374
20240116,142200,5559697800,30650,30600,30650,30550,933
20240116,142100,5531157800,30550,30600,30600,30550,1147
20240116,142000,5496063600,30550,30550,30600,30550,247
20240116,141900,5488517600,30600,30600,30600,30550,192
20240116,141800,5482650300,30550,30550,30600,30550,463
20240116,141700,5468504350,30600,30550,30600,30550,643
20240116,141600,5448860500,30550,30600,30600,30500,486
20240116,141500,5434019150,30550,30600,30600,30550,232
20240116,141400,5426930250,30550,30550,30600,30550,434
20240116,141300,5413671200,30550,30600,30600,30550,234
20240116,141200,5406522350,30600,30600,30600,30550,267
20240116,141100,5398364100,30550,30550,30600,30550,427
20240116,141000,5385319150,30600,30600,30600,30550,5512
20240116,140900,5216872500,30600,30600,30650,30600,436
20240116,140800,5203529650,30650,30650,30650,30600,134
20240116,140700,5199428950,30650,30600,30650,30600,294
20240116,140600,5190432250,30600,30650,30650,30600,391
20240116,140500,5178466350,30600,30600,30650,30600,375
20240116,140400,5166991300,30650,30650,30650,30600,372
20240116,140300,5155606450,30650,30650,30650,30600,271
20240116,140200,5147311000,30600,30700,30700,30600,307
20240116,140100,5137903100,30700,30700,30700,30600,2727
20240116,140000,5054304100,30700,30700,30750,30700,169
20240116,135900,5049114550,30750,30800,30800,30700,195
20240116,135800,5043118700,30800,30800,30800,30750,72
20240116,135700,5040902000,30750,30750,30800,30750,136
20240116,135600,5036719350,30700,30750,30750,30700,199
20240116,135500,5030608350,30750,30700,30750,30700,195
20240116,135400,5024620750,30700,30750,30750,30700,208
20240116,135300,5018233950,30750,30750,30750,30700,239
20240116,135200,5010890850,30700,30650,30750,30650,402
20240116,135100,4998551350,30700,30650,30700,30650,147
20240116,135000,4994044650,30650,30700,30700,30600,151
20240116,134900,4989416450,30650,30700,30700,30650,188
20240116,134800,4983648000,30650,30700,30750,30650,3350
20240116,134700,4880961100,30750,30700,30750,30700,173
20240116,134600,4875649900,30700,30700,30700,30700,131
20240116,134500,4871628200,30750,30750,30750,30700,43
20240116,134400,4870306700,30650,30700,30700,30650,275
20240116,134300,4861872950,30650,30650,30650,30650,468
20240116,134200,4847528750,30650,30650,30700,30650,605
20240116,134100,4828980100,30700,30650,30750,30650,520
20240116,134000,4813040150,30700,30650,30700,30650,785
20240116,133900,4788977550,30650,30650,30750,30650,435
20240116,133800,4775642300,30650,30700,30750,30650,819
20240116,133700,4750511200,30650,30750,30750,30650,468
20240116,133600,4736152350,30750,30750,30800,30750,587
20240116,133500,4718100350,30750,30750,30800,30700,458
20240116,133400,4704024000,30750,30700,30750,30700,472
20240116,133300,4689526550,30750,30800,30800,30700,55
20240116,133200,4687835500,30700,30700,30750,30700,1385
20240116,133100,4645271800,30750,30750,30750,30700,161
20240116,133000,4640327100,30750,30750,30750,30700,213
20240116,132900,4633786700,30750,30800,30800,30750,212
20240116,132800,4627267550,30750,30750,30750,30750,182
20240116,132700,4621671050,30800,30800,30800,30700,317
20240116,132600,4611923200,30800,30700,30800,30700,118
20240116,132500,4608300500,30750,30700,30750,30700,471
20240116,132400,4593832550,30700,30700,30800,30700,366
20240116,132300,4582587050,30750,30750,30750,30750,210
20240116,132200,4576129550,30700,30750,30750,30700,212
20240116,132100,4569620450,30750,30700,30750,30700,212
20240116,132000,4563111200,30700,30700,30750,30700,179
20240116,131900,4557615800,30700,30750,30800,30700,357
20240116,131800,4546655500,30700,30750,30800,30700,192
20240116,131700,4540759700,30750,30750,30750,30700,469
20240116,131600,4526346150,30700,30650,30700,30650,266
20240116,131500,4518186900,30700,30700,30700,30650,149
20240116,131400,4513615350,30750,30700,30750,30700,159
20240116,131300,4508733700,30700,30700,30700,30700,36
20240116,131200,4507628500,30750,30750,30850,30700,512
20240116,131100,4491875300,30750,30750,30750,30700,226
20240116,131000,4484934400,30700,30700,30700,30700,92
20240116,130900,4482110000,30750,30750,30750,30700,177
20240116,130800,4476674550,30750,30700,30750,30700,173
20240116,130700,4471363350,30700,30700,30750,30700,194
20240116,130600,4465407500,30750,30750,30800,30750,179
20240116,130500,4459902000,30700,30750,30750,30700,248
20240116,130400,4452283250,30750,30800,30800,30750,101
20240116,130300,4449177350,30750,30800,30850,30750,263
20240116,130200,4441077100,30800,30800,30900,30800,379
20240116,130100,4429398650,30800,30850,30900,30800,156
20240116,130000,4424589250,30850,30850,30900,30800,210
20240116,125900,4418116900,30800,30900,30950,30800,408
20240116,125800,4405520450,30850,30950,30950,30850,341
20240116,125700,4394982400,30950,30950,30950,30900,286
20240116,125600,4386138550,30900,30950,30950,30900,118
20240116,125500,4382492250,30900,30950,30950,30900,541
20240116,125400,4365774850,30900,30900,30950,30900,181
20240116,125300,4360180300,30950,30900,30950,30850,353
20240116,125200,4349279500,30900,30900,30900,30850,17
20240116,125100,4348754450,30850,30800,30850,30750,477
20240116,125000,4334052800,30800,30800,30850,30800,212
20240116,124900,4327521000,30850,30800,30850,30750,239
20240116,124800,4320166450,30750,30800,30800,30700,202
20240116,124700,4313960400,30800,30700,30800,30700,213
20240116,124600,4307416650,30750,30750,30750,30750,96
20240116,124500,4304464650,30700,30750,30800,30700,186
20240116,124400,4298752450,30700,30700,30750,30700,120
20240116,124300,4295068350,30700,30750,30750,30700,159
20240116,124200,4290186950,30750,30750,30750,30700,166
20240116,124100,4285088450,30750,30700,30750,30700,27
20240116,124000,4284259450,30750,30750,30750,30750,111
20240116,123900,4280846200,30750,30800,30800,30750,172
20240116,123800,4275555400,30800,30800,30800,30750,458
20240116,123700,4261470850,30800,30850,30850,30750,118
20240116,123600,4257836200,30800,30850,30850,30800,318
20240116,123500,4248039550,30800,30900,30900,30750,552
20240116,123400,4231027350,30850,30850,30900,30800,755
20240116,123300,4207745200,30900,30950,30950,30850,334
20240116,123200,4197432750,30950,30850,30950,30800,495
20240116,123100,4182151900,30850,30850,30950,30850,523
20240116,123000,4165987100,30900,30950,30950,30900,444
20240116,122900,4152264400,30950,30950,31000,30950,44
20240116,122800,4150902500,30950,30950,31000,30850,1092
20240116,122700,4117125900,30900,30950,31000,30900,368
20240116,122600,4105732950,30950,30950,30950,30900,711
20240116,122500,4083728950,30950,30950,30950,30900,807
20240116,122400,4058762950,30950,30950,31000,30900,885
20240116,122300,4031381450,30950,30850,30950,30800,2990
20240116,122200,3939083300,30800,30800,30850,30800,392
20240116,122100,3927009650,30850,30850,30850,30800,252
20240116,122000,3919246100,30850,30800,30850,30800,436
20240116,121900,3905817150,30750,30800,30800,30750,9
20240116,121800,3905540250,30750,30800,30800,30750,222
20240116,121700,3898710550,30800,30750,30850,30750,106
20240116,121600,3895446050,30800,30850,30850,30800,273
20240116,121500,3887037500,30800,30850,30850,30800,142
20240116,121400,3882662500,30850,30800,30850,30800,138
20240116,121300,3878412000,30800,30850,30850,30800,339
20240116,121200,3867970650,30800,30800,30850,30750,254
20240116,121100,3860154650,30850,30750,30850,30750,180
20240116,121000,3854618700,30850,30650,30850,30650,1735
20240116,120900,3801225350,30700,30750,30750,30650,415
20240116,120800,3788489100,30750,30700,30750,30650,427
20240116,120700,3775382300,30650,30650,30700,30650,247
20240116,120600,3767811650,30700,30700,30750,30700,72
20240116,120500,3765601200,30700,30700,30700,30650,225
20240116,120400,3758704800,30650,30700,30700,30650,102
20240116,120300,3755578400,30650,30700,30700,30650,159
20240116,120200,3750703600,30700,30650,30700,30650,136
20240116,120100,3746535000,30700,30650,30700,30650,188
20240116,120000,3740770950,30650,30700,30750,30650,1295
20240116,115900,3701066600,30700,30650,30700,30650,280
20240116,115800,3692477250,30650,30650,30700,30650,204
20240116,115700,3686224500,30700,30700,30700,30700,29
20240116,115600,3685334200,30650,30700,30700,30650,219
20240116,115500,3678616750,30650,30650,30700,30650,138
20240116,115400,3674386750,30650,30750,30750,30650,158
20240116,115300,3669540750,30650,30750,30750,30650,179
20240116,115200,3664052200,30700,30750,30750,30700,218
20240116,115100,3657359550,30750,30750,30750,30700,165
20240116,115000,3652292500,30700,30700,30750,30700,843
20240116,114900,3626400050,30700,30700,30700,30650,1398
20240116,114800,3583491600,30700,30700,30700,30650,275
20240116,114700,3575059850,30650,30700,30700,30650,183
20240116,114600,3569448500,30700,30650,30700,30650,189
20240116,114500,3563655550,30650,30700,30700,30650,37
20240116,114400,3562520000,30650,30650,30650,30650,130
20240116,114300,3558535500,30700,30750,30750,30650,162
20240116,114200,3553563150,30650,30700,30750,30650,181
20240116,114100,3548012600,30700,30650,30700,30650,234
20240116,114000,3540840250,30650,30700,30700,30650,53
20240116,113900,3539213250,30650,30700,30750,30650,234
20240116,113800,3532036200,30700,30750,30750,30650,436
20240116,113700,3518651700,30750,30700,30750,30700,131
20240116,113600,3514629950,30750,30700,30750,30700,186
20240116,113500,3508919700,30750,30750,30750,30700,107
20240116,113400,3505634500,30750,30650,30750,30650,754
20240116,113300,3482470350,30650,30750,30750,30650,161
20240116,113200,3477526200,30700,30750,30750,30700,164
20240116,113100,3472491350,30750,30750,30750,30700,158
20240116,113000,3467639150,30700,30750,30800,30700,405
20240116,112900,3455198400,30750,30750,30800,30750,131
20240116,112800,3451170100,30750,30700,30750,30700,229
20240116,112700,3444137050,30700,30750,30750,30700,132
20240116,112600,3440083150,30700,30700,30750,30700,192
20240116,112500,3434187900,30750,30750,30800,30700,377
20240116,112400,3422602950,30750,30750,30750,30750,163
20240116,112300,3417590700,30700,30750,30800,30700,183
20240116,112200,3411972350,30700,30750,30750,30700,150
20240116,112100,3407365400,30750,30750,30800,30700,154
20240116,112000,3402635300,30750,30750,30750,30700,283
20240116,111900,3393942850,30750,30750,30800,30700,421
20240116,111800,3381001450,30700,30750,30800,30700,783
20240116,111700,3356932200,30700,30750,30750,30700,206
20240116,111600,3350607450,30700,30650,30750,30650,1156
20240116,111500,3315127500,30700,30600,30700,30600,1242
20240116,111400,3277015300,30650,30600,30650,30600,173
20240116,111300,3271721350,30650,30650,30650,30650,315
20240116,111200,3262066600,30650,30700,30700,30650,57
20240116,111100,3260318900,30650,30700,30700,30650,166
20240116,111000,3255224300,30650,30700,30700,30650,133
20240116,110900,3251147000,30650,30750,30750,30650,311
20240116,110800,3241598550,30650,30750,30750,30650,413
20240116,110700,3228918100,30700,30750,30750,30700,725
20240116,110600,3206631550,30750,30750,30750,30700,182
20240116,110500,3201043200,30650,30650,30700,30650,1034
20240116,110400,3169336950,30650,30700,30700,30650,169
20240116,110300,3164155700,30650,30700,30700,30600,237
20240116,110200,3156890700,30650,30650,30650,30650,185
20240116,110100,3151220450,30650,30650,30650,30650,0
20240116,110000,3151220450,30650,30700,30700,30650,401
20240116,105900,3138916350,30650,30700,30700,30650,101
20240116,105800,3135820400,30700,30600,30700,30600,392
20240116,105700,3123817400,30600,30650,30700,30600,87
20240116,105600,3121150850,30650,30650,30650,30600,264
20240116,105500,3113067000,30650,30700,30700,30600,215
20240116,105400,3106484450,30600,30700,30700,30600,237
20240116,105300,3099218150,30600,30550,30650,30500,1949
20240116,105200,3039675400,30550,30600,30650,30550,594
20240116,105100,3021514950,30550,30600,30650,30550,825
20240116,105000,2996274750,30650,30600,30700,30600,836
20240116,104900,2970659950,30650,30650,30700,30650,653
20240116,104800,2950645000,30650,30700,30700,30650,100
20240116,104700,2947579300,30650,30650,30650,30650,262
20240116,104600,2939549000,30650,30650,30700,30650,494
20240116,104500,2924404950,30650,30600,30650,30600,705
20240116,104400,2902830950,30500,30550,30550,30500,362
20240116,104300,2891784000,30500,30550,30550,30500,128
20240116,104200,2887876900,30550,30550,30600,30500,258
20240116,104100,2880003950,30550,30500,30550,30500,795
20240116,104000,2855722200,30500,30550,30550,30500,971
20240116,103900,2826063850,30550,30600,30600,30550,316
20240116,103800,2816400100,30550,30550,30650,30550,340
20240116,103700,2806008000,30550,30550,30650,30550,117
20240116,103600,2802428050,30650,30650,30650,30600,524
20240116,103500,2786386950,30600,30600,30600,30550,746
20240116,103400,2763562700,30600,30550,30600,30500,269
20240116,103300,2755349900,30550,30600,30600,30550,334
20240116,103200,2745145500,30550,30600,30600,30550,312
20240116,103100,2735604400,30600,30550,30600,30500,166
20240116,103000,2730540150,30550,30550,30550,30500,587
20240116,102900,2712631850,30550,30500,30550,30500,163
20240116,102800,2707658450,30550,30550,30550,30550,18
20240116,102700,2707108550,30500,30550,30550,30500,158
20240116,102600,2702288750,30500,30550,30550,30500,1541
20240116,102500,2655221600,30550,30600,30600,30550,637
20240116,102400,2635734100,30600,30550,30600,30550,245
20240116,102300,2628246050,30550,30450,30550,30450,658
20240116,102200,2608170100,30450,30500,30500,30450,656
20240116,102100,2588169550,30500,30550,30550,30500,183
20240116,102000,2582586850,30500,30550,30550,30500,720
20240116,101900,2560591400,30550,30550,30550,30550,283
20240116,101800,2551945750,30550,30450,30550,30450,324
20240116,101700,2542069150,30450,30450,30500,30450,762
20240116,101600,2518836150,30450,30450,30500,30450,172
20240116,101500,2513596750,30500,30500,30550,30450,846
20240116,101400,2487804750,30450,30550,30550,30450,1449
20240116,101300,2443634800,30550,30500,30550,30500,661
20240116,101200,2423472700,30500,30550,30600,30500,1268
20240116,101100,2384747700,30550,30400,30550,30400,1357
20240116,101000,2343419350,30400,30500,30500,30350,1896
20240116,100900,2285683750,30500,30500,30550,30450,2942
20240116,100800,2195958150,30450,30350,30500,30350,1367
20240116,100700,2154346900,30350,30350,30350,30350,262
20240116,100600,2146395200,30350,30400,30450,30350,505
20240116,100500,2131052250,30400,30450,30450,30300,4032
20240116,100400,2008589850,30450,30400,30500,30400,390
20240116,100300,1996726400,30450,30500,30500,30400,151
20240116,100200,1992129100,30500,30500,30500,30400,1854
20240116,100100,1935696850,30500,30450,30550,30450,1510
20240116,100000,1889676900,30450,30400,30450,30400,1087
20240116,095900,1856612850,30400,30400,30400,30350,1800
20240116,095800,1801915250,30350,30400,30400,30350,477
20240116,095700,1787427250,30400,30450,30450,30400,1929
20240116,095600,1728749000,30450,30450,30450,30400,706
20240116,095500,1707279800,30500,30500,30500,30400,1352
20240116,095400,1666146250,30500,30500,30500,30350,2420
20240116,095300,1592646250,30450,30450,30450,30300,2609
20240116,095200,1513353000,30450,30400,30500,30400,363
20240116,095100,1502297900,30400,30400,30500,30350,3032
20240116,095000,1410049800,30400,30500,30500,30400,1199
20240116,094900,1373578000,30500,30550,30550,30450,665
20240116,094800,1353319150,30500,30500,30550,30500,665
20240116,094700,1333033200,30500,30500,30550,30500,181
20240116,094600,1327511850,30550,30600,30600,30550,228
20240116,094500,1320543650,30600,30600,30650,30550,1195
20240116,094400,1284023600,30600,30550,30600,30550,179
20240116,094300,1278546550,30550,30600,30600,30450,1966
20240116,094200,1218504800,30500,30500,30600,30500,634
20240116,094100,1199153650,30500,30650,30650,30500,2113
20240116,094000,1134523900,30650,30600,30650,30600,1064
20240116,093900,1101917750,30650,30750,30750,30400,13357
20240116,093800,694126400,30700,30850,30850,30700,956
20240116,093700,664716900,30850,30850,30850,30800,541
20240116,093600,648029500,30900,30950,30950,30850,174
20240116,093500,642653900,30900,30900,30900,30850,129
20240116,093400,638667850,30950,30850,30950,30850,9
20240116,093300,638390000,30800,30850,30900,30800,1375
20240116,093200,595930350,30850,30850,30850,30800,566
20240116,093100,578481750,30850,30900,30950,30850,157
20240116,093000,573629950,30850,30850,30850,30850,106
20240116,092900,570359850,30800,30850,30850,30800,298
20240116,092800,561166850,30900,30850,30900,30850,56
20240116,092700,559438750,30850,30950,30950,30750,2373
20240116,092600,486362100,30900,30900,30900,30850,1404
20240116,092500,443031250,30900,30950,30950,30900,683
20240116,092400,421924950,30900,30900,30900,30850,641
20240116,092300,402140050,30900,30850,30900,30850,92
20240116,092200,399301800,30900,30900,31000,30900,286
20240116,092100,390464300,30900,31000,31000,30850,573
20240116,092000,372732500,30900,30900,30900,30900,57
20240116,091900,370971200,30900,30950,30950,30900,686
20240116,091800,349773600,30950,31000,31000,30950,383
20240116,091700,337918400,31050,31050,31050,31000,63
20240116,091600,335962350,31000,31000,31000,30900,199
20240116,091500,329803150,31000,31000,31000,30950,814
20240116,091400,304575300,31050,30800,31050,30700,2615
20240116,091300,223859900,30800,30800,30800,30750,338
20240116,091200,213466250,30800,30850,30850,30800,835
20240116,091100,187736250,30850,30850,30900,30850,349
20240116,091000,176969500,30850,30850,30850,30850,250
20240116,090900,169257000,30900,30900,30900,30850,245
20240116,090800,161687050,30900,30850,30900,30850,164
20240116,090700,156620300,30850,30950,31000,30850,145
20240116,090600,152139400,30950,30850,31000,30850,1225
20240116,090500,114284800,30850,31000,31000,30850,457
20240116,090400,100141450,31000,31050,31100,31000,440
20240116,090300,86480050,31050,31100,31100,31050,272
20240116,090200,78029600,31100,30950,31150,30950,1487
20240116,090100,31910550,30900,31000,31000,30900,478
20240116,090000,17124300,31000,30900,31000,30900,553