stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,195100,6659844400,30700,30700,30700,30700,5976
20240118,195000,6659844400,30700,30700,30700,30700,0
20240118,194900,6659844400,30700,30700,30700,30700,0
20240118,194800,6659844400,30700,30700,30700,30700,0
20240118,194700,6659844400,30700,30700,30700,30700,0
20240118,194600,6659844400,30700,30700,30700,30700,0
20240118,194500,6659844400,30700,30700,30700,30700,0
20240118,194400,6659844400,30700,30700,30700,30700,0
20240118,194300,6659844400,30700,30700,30700,30700,0
20240118,194200,6659844400,30700,30700,30700,30700,0
20240118,194100,6659844400,30700,30700,30700,30700,0
20240118,194000,6659844400,30700,30700,30700,30700,0
20240118,193900,6659844400,30700,30700,30700,30700,0
20240118,193800,6659844400,30700,30700,30700,30700,0
20240118,193700,6659844400,30700,30700,30700,30700,0
20240118,193600,6659844400,30700,30700,30700,30700,0
20240118,193500,6659844400,30700,30700,30700,30700,0
20240118,193400,6659844400,30700,30700,30700,30700,0
20240118,193300,6659844400,30700,30700,30700,30700,0
20240118,193200,6659844400,30700,30700,30700,30700,0
20240118,193100,6659844400,30700,30700,30700,30700,0
20240118,193000,6659844400,30700,30700,30700,30700,0
20240118,192900,6659844400,30700,30700,30700,30700,0
20240118,192800,6659844400,30700,30700,30700,30700,0
20240118,192700,6659844400,30700,30700,30700,30700,0
20240118,192600,6659844400,30700,30700,30700,30700,0
20240118,192500,6659844400,30700,30700,30700,30700,0
20240118,192400,6659844400,30700,30700,30700,30700,0
20240118,192300,6659844400,30700,30700,30700,30700,0
20240118,192200,6659844400,30700,30700,30700,30700,0
20240118,192100,6659844400,30700,30700,30700,30700,5976
20240118,192000,6659844400,30700,30700,30700,30700,0
20240118,191900,6659844400,30700,30700,30700,30700,0
20240118,191800,6659844400,30700,30700,30700,30700,0
20240118,191700,6659844400,30700,30700,30700,30700,0
20240118,191600,6659844400,30700,30700,30700,30700,0
20240118,191500,6659844400,30700,30700,30700,30700,0
20240118,191400,6659844400,30700,30700,30700,30700,0
20240118,191300,6659844400,30700,30700,30700,30700,0
20240118,191200,6659844400,30700,30700,30700,30700,0
20240118,191100,6659844400,30700,30700,30700,30700,0
20240118,191000,6659844400,30700,30700,30700,30700,0
20240118,190900,6659844400,30700,30700,30700,30700,0
20240118,190800,6659844400,30700,30700,30700,30700,0
20240118,190700,6659844400,30700,30700,30700,30700,0
20240118,190600,6659844400,30700,30700,30700,30700,0
20240118,190500,6659844400,30700,30700,30700,30700,0
20240118,190400,6659844400,30700,30700,30700,30700,0
20240118,190300,6659844400,30700,30700,30700,30700,0
20240118,190200,6659844400,30700,30700,30700,30700,0
20240118,190100,6659844400,30700,30700,30700,30700,0
20240118,190000,6659844400,30700,30700,30700,30700,0
20240118,185900,6659844400,30700,30700,30700,30700,0
20240118,185800,6659844400,30700,30700,30700,30700,0
20240118,185700,6659844400,30700,30700,30700,30700,0
20240118,185600,6659844400,30700,30700,30700,30700,0
20240118,185500,6659844400,30700,30700,30700,30700,0
20240118,185400,6659844400,30700,30700,30700,30700,0
20240118,185300,6659844400,30700,30700,30700,30700,0
20240118,185200,6659844400,30700,30700,30700,30700,0
20240118,185100,6659844400,30700,30700,30700,30700,5976
20240118,185000,6659844400,30700,30700,30700,30700,0
20240118,184900,6659844400,30700,30700,30700,30700,0
20240118,184800,6659844400,30700,30700,30700,30700,0
20240118,184700,6659844400,30700,30700,30700,30700,0
20240118,184600,6659844400,30700,30700,30700,30700,0
20240118,184500,6659844400,30700,30700,30700,30700,0
20240118,184400,6659844400,30700,30700,30700,30700,0
20240118,184300,6659844400,30700,30700,30700,30700,0
20240118,184200,6659844400,30700,30700,30700,30700,0
20240118,184100,6659844400,30700,30700,30700,30700,0
20240118,184000,6659844400,30700,30700,30700,30700,0
20240118,183900,6659844400,30700,30700,30700,30700,0
20240118,183800,6659844400,30700,30700,30700,30700,0
20240118,183700,6659844400,30700,30700,30700,30700,0
20240118,183600,6659844400,30700,30700,30700,30700,0
20240118,183500,6659844400,30700,30700,30700,30700,0
20240118,183400,6659844400,30700,30700,30700,30700,0
20240118,183300,6659844400,30700,30700,30700,30700,0
20240118,183200,6659844400,30700,30700,30700,30700,0
20240118,183100,6659844400,30700,30700,30700,30700,0
20240118,183000,6659844400,30700,30700,30700,30700,0
20240118,182900,6659844400,30700,30700,30700,30700,0
20240118,182800,6659844400,30700,30700,30700,30700,0
20240118,182700,6659844400,30700,30700,30700,30700,0
20240118,182600,6659844400,30700,30700,30700,30700,0
20240118,182500,6659844400,30700,30700,30700,30700,0
20240118,182400,6659844400,30700,30700,30700,30700,0
20240118,182300,6659844400,30700,30700,30700,30700,0
20240118,182200,6659844400,30700,30700,30700,30700,0
20240118,182100,6659844400,30700,30700,30700,30700,5976
20240118,182000,6659844400,30700,30700,30700,30700,0
20240118,181900,6659844400,30700,30700,30700,30700,0
20240118,181800,6659844400,30700,30700,30700,30700,0
20240118,181700,6659844400,30700,30700,30700,30700,0
20240118,181600,6659844400,30700,30700,30700,30700,0
20240118,181500,6659844400,30700,30700,30700,30700,0
20240118,181400,6659844400,30700,30700,30700,30700,0
20240118,181300,6659844400,30700,30700,30700,30700,0
20240118,181200,6659844400,30700,30700,30700,30700,0
20240118,181100,6659844400,30700,30700,30700,30700,0
20240118,181000,6659844400,30700,30700,30700,30700,0
20240118,180900,6659844400,30700,30700,30700,30700,0
20240118,180800,6659844400,30700,30700,30700,30700,0
20240118,180700,6659844400,30700,30700,30700,30700,0
20240118,180600,6659844400,30700,30700,30700,30700,0
20240118,180500,6659844400,30700,30700,30700,30700,0
20240118,180400,6659844400,30700,30700,30700,30700,0
20240118,180300,6659844400,30700,30700,30700,30700,0
20240118,180200,6659844400,30700,30700,30700,30700,0
20240118,180100,6659844400,30700,30700,30700,30700,0
20240118,180000,6659844400,30700,30700,30700,30700,0
20240118,175900,6659844400,30700,30700,30700,30700,0
20240118,175800,6659844400,30700,30700,30700,30700,0
20240118,175700,6659844400,30700,30700,30700,30700,0
20240118,175600,6659844400,30700,30700,30700,30700,0
20240118,175500,6659844400,30700,30700,30700,30700,0
20240118,175400,6659844400,30700,30700,30700,30700,0
20240118,175300,6659844400,30700,30700,30700,30700,0
20240118,175200,6659844400,30700,30700,30700,30700,0
20240118,175100,6659844400,30700,30700,30700,30700,5976
20240118,175000,6659844400,30700,30700,30700,30700,0
20240118,174900,6659844400,30700,30700,30700,30700,0
20240118,174800,6659844400,30700,30700,30700,30700,0
20240118,174700,6659844400,30700,30700,30700,30700,0
20240118,174600,6659844400,30700,30700,30700,30700,0
20240118,174500,6659844400,30700,30700,30700,30700,0
20240118,174400,6659844400,30700,30700,30700,30700,0
20240118,174300,6659844400,30700,30700,30700,30700,0
20240118,174200,6659844400,30700,30700,30700,30700,0
20240118,174100,6659844400,30700,30700,30700,30700,0
20240118,174000,6659844400,30700,30700,30700,30700,0
20240118,173900,6659844400,30700,30700,30700,30700,0
20240118,173800,6659844400,30700,30700,30700,30700,0
20240118,173700,6659844400,30700,30700,30700,30700,0
20240118,173600,6659844400,30700,30700,30700,30700,0
20240118,173500,6659844400,30700,30700,30700,30700,0
20240118,173400,6659844400,30700,30700,30700,30700,0
20240118,173300,6659844400,30700,30700,30700,30700,0
20240118,173200,6659844400,30700,30700,30700,30700,0
20240118,173100,6659844400,30700,30700,30700,30700,0
20240118,173000,6659844400,30700,30700,30700,30700,0
20240118,172900,6659844400,30700,30700,30700,30700,0
20240118,172800,6659844400,30700,30700,30700,30700,0
20240118,172700,6659844400,30700,30700,30700,30700,0
20240118,172600,6659844400,30700,30700,30700,30700,0
20240118,172500,6659844400,30700,30700,30700,30700,0
20240118,172400,6659844400,30700,30700,30700,30700,0
20240118,172300,6659844400,30700,30700,30700,30700,0
20240118,172200,6659844400,30700,30700,30700,30700,0
20240118,172100,6659844400,30700,30700,30700,30700,5976
20240118,172000,6659844400,30700,30700,30700,30700,0
20240118,171900,6659844400,30700,30700,30700,30700,0
20240118,171800,6659844400,30700,30700,30700,30700,0
20240118,171700,6659844400,30700,30700,30700,30700,0
20240118,171600,6659844400,30700,30700,30700,30700,0
20240118,171500,6659844400,30700,30700,30700,30700,0
20240118,171400,6659844400,30700,30700,30700,30700,0
20240118,171300,6659844400,30700,30700,30700,30700,0
20240118,171200,6659844400,30700,30700,30700,30700,0
20240118,171100,6659844400,30700,30700,30700,30700,0
20240118,171000,6659844400,30700,30700,30700,30700,0
20240118,170900,6659844400,30700,30700,30700,30700,0
20240118,170800,6659844400,30700,30700,30700,30700,0
20240118,170700,6659844400,30700,30700,30700,30700,0
20240118,170600,6659844400,30700,30700,30700,30700,0
20240118,170500,6659844400,30700,30700,30700,30700,0
20240118,170400,6659844400,30700,30700,30700,30700,0
20240118,170300,6659844400,30700,30700,30700,30700,0
20240118,170200,6659844400,30700,30700,30700,30700,0
20240118,170100,6659844400,30700,30700,30700,30700,0
20240118,170000,6659844400,30700,30700,30700,30700,0
20240118,165900,6659844400,30700,30700,30700,30700,0
20240118,165800,6659844400,30700,30700,30700,30700,0
20240118,165700,6659844400,30700,30700,30700,30700,0
20240118,165600,6659844400,30700,30700,30700,30700,0
20240118,165500,6659844400,30700,30700,30700,30700,0
20240118,165400,6659844400,30700,30700,30700,30700,0
20240118,165300,6659844400,30700,30700,30700,30700,0
20240118,165200,6659844400,30700,30700,30700,30700,0
20240118,165100,6659844400,30700,30700,30700,30700,5976
20240118,165000,6659844400,30700,30700,30700,30700,0
20240118,164900,6659844400,30700,30700,30700,30700,0
20240118,164800,6659844400,30700,30700,30700,30700,0
20240118,164700,6659844400,30700,30700,30700,30700,0
20240118,164600,6659844400,30700,30700,30700,30700,0
20240118,164500,6659844400,30700,30700,30700,30700,0
20240118,164400,6659844400,30700,30700,30700,30700,0
20240118,164300,6659844400,30700,30700,30700,30700,0
20240118,164200,6659844400,30700,30700,30700,30700,0
20240118,164100,6659844400,30700,30700,30700,30700,0
20240118,164000,6659844400,30700,30700,30700,30700,0
20240118,163900,6659844400,30700,30700,30700,30700,0
20240118,163800,6659844400,30700,30700,30700,30700,0
20240118,163700,6659844400,30700,30700,30700,30700,0
20240118,163600,6659844400,30700,30700,30700,30700,0
20240118,163500,6659844400,30700,30700,30700,30700,0
20240118,163400,6659844400,30700,30700,30700,30700,0
20240118,163300,6659844400,30700,30700,30700,30700,0
20240118,163200,6659844400,30700,30700,30700,30700,0
20240118,163100,6659844400,30700,30700,30700,30700,0
20240118,163000,6659844400,30700,30700,30700,30700,0
20240118,162900,6659844400,30700,30700,30700,30700,0
20240118,162800,6659844400,30700,30700,30700,30700,0
20240118,162700,6659844400,30700,30700,30700,30700,0
20240118,162600,6659844400,30700,30700,30700,30700,0
20240118,162500,6659844400,30700,30700,30700,30700,0
20240118,162400,6659844400,30700,30700,30700,30700,0
20240118,162300,6659844400,30700,30700,30700,30700,0
20240118,162200,6659844400,30700,30700,30700,30700,0
20240118,162100,6659844400,30700,30700,30700,30700,5976
20240118,162000,6659844400,30700,30700,30700,30700,0
20240118,161900,6659844400,30700,30700,30700,30700,0
20240118,161800,6659844400,30700,30700,30700,30700,0
20240118,161700,6659844400,30700,30700,30700,30700,0
20240118,161600,6659844400,30700,30700,30700,30700,0
20240118,161500,6659844400,30700,30700,30700,30700,0
20240118,161400,6659844400,30700,30700,30700,30700,0
20240118,161300,6659844400,30700,30700,30700,30700,0
20240118,161200,6659844400,30700,30700,30700,30700,0
20240118,161100,6659844400,30700,30700,30700,30700,0
20240118,161000,6659844400,30700,30700,30700,30700,0
20240118,160900,6659844400,30700,30700,30700,30700,0
20240118,160800,6659844400,30700,30700,30700,30700,0
20240118,160700,6659844400,30700,30700,30700,30700,0
20240118,160600,6659844400,30700,30700,30700,30700,0
20240118,160500,6659844400,30700,30700,30700,30700,0
20240118,160400,6659844400,30700,30700,30700,30700,0
20240118,160300,6659844400,30700,30700,30700,30700,0
20240118,160200,6659844400,30700,30700,30700,30700,0
20240118,160100,6659844400,30700,30700,30700,30700,0
20240118,160000,6659844400,30700,30700,30700,30700,0
20240118,155900,6659844400,30700,30700,30700,30700,0
20240118,155800,6659844400,30700,30700,30700,30700,0
20240118,155700,6659844400,30700,30700,30700,30700,0
20240118,155600,6659844400,30700,30700,30700,30700,0
20240118,155500,6659844400,30700,30700,30700,30700,0
20240118,155400,6659844400,30700,30700,30700,30700,0
20240118,155300,6659844400,30700,30700,30700,30700,0
20240118,155200,6659844400,30700,30700,30700,30700,0
20240118,155100,6659844400,30700,30700,30700,30700,5976
20240118,155000,6659844400,30700,30700,30700,30700,0
20240118,154900,6659844400,30700,30700,30700,30700,0
20240118,154800,6659844400,30700,30700,30700,30700,0
20240118,154700,6659844400,30700,30700,30700,30700,0
20240118,154600,6659844400,30700,30700,30700,30700,0
20240118,154500,6659844400,30700,30700,30700,30700,0
20240118,154400,6659844400,30700,30700,30700,30700,0
20240118,154300,6659844400,30700,30700,30700,30700,0
20240118,154200,6659844400,30700,30700,30700,30700,0
20240118,154100,6659844400,30700,30700,30700,30700,0
20240118,154000,6659844400,30700,30700,30700,30700,0
20240118,153900,6659844400,30700,30700,30700,30700,0
20240118,153800,6659844400,30700,30700,30700,30700,0
20240118,153700,6659844400,30700,30700,30700,30700,0
20240118,153600,6659844400,30700,30700,30700,30700,0
20240118,153500,6659844400,30700,30700,30700,30700,0
20240118,153400,6659844400,30700,30700,30700,30700,0
20240118,153300,6659844400,30700,30700,30700,30700,0
20240118,153200,6659844400,30700,30700,30700,30700,0
20240118,153100,6659844400,30700,30700,30700,30700,0
20240118,153000,6659844400,30700,30700,30700,30700,5976
20240118,152900,6476381200,30700,30700,30700,30700,0
20240118,152800,6476381200,30700,30700,30700,30700,0
20240118,152700,6476381200,30700,30700,30700,30700,0
20240118,152600,6476381200,30700,30700,30700,30700,0
20240118,152500,6476381200,30700,30700,30700,30700,0
20240118,152400,6476381200,30700,30700,30700,30700,0
20240118,152300,6476381200,30700,30700,30700,30700,0
20240118,152200,6476381200,30700,30700,30700,30700,0
20240118,152100,6476381200,30700,30700,30700,30700,0
20240118,152000,6476381200,30700,30700,30700,30700,0
20240118,151900,6476381200,30700,30600,30700,30550,1327
20240118,151800,6435769150,30600,30650,30650,30550,521
20240118,151700,6419829400,30600,30600,30650,30550,805
20240118,151600,6395186600,30550,30550,30650,30500,879
20240118,151500,6368313250,30500,30500,30650,30450,1677
20240118,151400,6317158600,30550,30550,30550,30500,216
20240118,151300,6310563150,30550,30650,30650,30550,652
20240118,151200,6290614950,30650,30600,30700,30600,221
20240118,151100,6283837150,30600,30700,30700,30600,359
20240118,151000,6272831000,30600,30650,30700,30600,2121
20240118,150900,6207768200,30700,30600,30700,30600,122
20240118,150800,6204028000,30600,30700,30750,30600,1079
20240118,150700,6170919700,30700,30650,30700,30600,891
20240118,150600,6143580800,30650,30650,30650,30550,1376
20240118,150500,6101416300,30700,30600,30700,30450,2436
20240118,150400,6026866350,30600,30650,30650,30500,312
20240118,150300,6017320200,30600,30500,30700,30450,4715
20240118,150200,5873066000,30500,30500,30500,30450,94
20240118,150100,5870200850,30500,30450,30500,30450,49
20240118,150000,5868707700,30450,30450,30550,30450,1577
20240118,145900,5820610950,30500,30400,30500,30400,954
20240118,145800,5791567450,30450,30400,30450,30400,68
20240118,145700,5789497150,30450,30500,30500,30400,348
20240118,145600,5778900050,30500,30400,30500,30400,353
20240118,145500,5768141650,30450,30350,30450,30350,1589
20240118,145400,5719824450,30400,30400,30400,30300,758
20240118,145300,5696844700,30350,30400,30400,30350,459
20240118,145200,5682910300,30400,30350,30400,30300,374
20240118,145100,5671557900,30300,30350,30400,30300,310
20240118,145000,5662146500,30300,30300,30350,30300,398
20240118,144900,5650084350,30350,30350,30350,30300,169
20240118,144800,5644961700,30300,30350,30350,30300,504
20240118,144700,5629685900,30300,30250,30350,30250,415
20240118,144600,5617105450,30250,30350,30350,30250,397
20240118,144500,5605078400,30350,30300,30350,30300,239
20240118,144400,5597834900,30300,30300,30400,30300,537
20240118,144300,5581535550,30350,30300,30350,30300,137
20240118,144200,5577379900,30350,30350,30350,30300,252
20240118,144100,5569741500,30300,30350,30350,30300,268
20240118,144000,5561617800,30350,30350,30350,30300,249
20240118,143900,5554071850,30350,30300,30350,30300,784
20240118,143800,5530301700,30350,30300,30350,30300,56
20240118,143700,5528603700,30350,30300,30350,30300,631
20240118,143600,5509482950,30250,30250,30300,30200,213
20240118,143500,5503039550,30250,30250,30300,30200,310
20240118,143400,5493660750,30250,30300,30300,30250,429
20240118,143300,5480682000,30250,30200,30300,30200,614
20240118,143200,5462105500,30250,30200,30300,30200,131
20240118,143100,5458145200,30250,30250,30350,30250,579
20240118,143000,5440617100,30200,30250,30300,30200,225
20240118,142900,5433811750,30200,30250,30300,30200,212
20240118,142800,5427398000,30250,30250,30300,30250,47
20240118,142700,5425975450,30300,30250,30300,30200,358
20240118,142600,5415152150,30250,30250,30250,30200,241
20240118,142500,5407873400,30250,30250,30250,30200,178
20240118,142400,5402495950,30250,30250,30250,30200,212
20240118,142300,5396090200,30250,30200,30250,30200,361
20240118,142200,5385186600,30250,30250,30250,30200,232
20240118,142100,5378178800,30250,30200,30300,30200,413
20240118,142000,5365693100,30150,30200,30250,30150,293
20240118,141900,5356853450,30250,30250,30250,30200,151
20240118,141800,5352292450,30250,30200,30250,30200,447
20240118,141700,5338792000,30150,30200,30250,30150,235
20240118,141600,5331690500,30200,30200,30250,30200,609
20240118,141500,5313297100,30200,30200,30350,30200,306
20240118,141400,5304053750,30250,30300,30350,30250,666
20240118,141300,5283883100,30300,30200,30350,30200,843
20240118,141200,5258359550,30250,30250,30250,30150,374
20240118,141100,5247055050,30200,30250,30250,30150,283
20240118,141000,5238509600,30250,30200,30250,30200,162
20240118,140900,5233616700,30200,30250,30250,30200,307
20240118,140800,5224343950,30250,30250,30250,30200,381
20240118,140700,5212835000,30250,30250,30300,30200,325
20240118,140600,5203012900,30250,30200,30250,30200,701
20240118,140500,5181837950,30150,30200,30200,30150,251
20240118,140400,5174267800,30200,30200,30250,30150,413
20240118,140300,5161801100,30200,30300,30300,30200,270
20240118,140200,5153641750,30250,30250,30300,30250,103
20240118,140100,5150525050,30250,30250,30300,30200,219
20240118,140000,5143898850,30250,30100,30300,30100,1127
20240118,135900,5109904050,30150,30150,30150,30100,452
20240118,135800,5096295100,30100,30100,30150,30100,191
20240118,135700,5090540950,30150,30200,30200,30150,574
20240118,135600,5073232950,30150,30150,30200,30100,355
20240118,135500,5062539750,30150,30200,30200,30150,595
20240118,135400,5044599500,30200,30150,30200,30100,263
20240118,135300,5036674900,30100,30200,30200,30100,281
20240118,135200,5028203500,30200,30200,30200,30150,1460
20240118,135100,4984180150,30200,30200,30200,30150,263
20240118,135000,4976238800,30200,30200,30200,30150,396
20240118,134900,4964287450,30200,30200,30200,30150,304
20240118,134800,4955117800,30200,30150,30250,30150,378
20240118,134700,4943701550,30200,30200,30200,30150,363
20240118,134600,4932746000,30200,30200,30200,30150,224
20240118,134500,4925986200,30200,30300,30300,30200,375
20240118,134400,4914647800,30300,30200,30300,30200,305
20240118,134300,4905429850,30250,30250,30250,30200,1053
20240118,134200,4873623350,30200,30250,30300,30200,944
20240118,134100,4845071500,30300,30350,30350,30250,511
20240118,134000,4829595700,30350,30300,30350,30300,505
20240118,133900,4814290250,30350,30350,30350,30300,241
20240118,133800,4806985450,30300,30350,30350,30300,92
20240118,133700,4804197300,30350,30400,30400,30300,717
20240118,133600,4782442050,30400,30350,30400,30350,386
20240118,133500,4770724650,30400,30400,30400,30400,6
20240118,133400,4770542250,30400,30400,30400,30350,200
20240118,133300,4764465250,30450,30450,30450,30400,192
20240118,133200,4758626350,30400,30450,30450,30400,265
20240118,133100,4750566400,30450,30450,30450,30450,6
20240118,133000,4750383700,30450,30500,30500,30400,177
20240118,132900,4744996350,30450,30450,30500,30450,177
20240118,132800,4739606000,30400,30450,30450,30400,216
20240118,132700,4733037450,30450,30400,30450,30400,97
20240118,132600,4730087350,30450,30400,30450,30400,123
20240118,132500,4726347700,30450,30450,30450,30400,129
20240118,132400,4722422550,30400,30500,30550,30400,767
20240118,132300,4699036450,30500,30450,30500,30450,70
20240118,132200,4696904700,30450,30450,30500,30400,216
20240118,132100,4690328600,30500,30350,30500,30350,707
20240118,132000,4668826300,30400,30450,30450,30300,1247
20240118,131900,4630963650,30450,30400,30450,30350,298
20240118,131800,4621917200,30400,30400,30450,30350,29
20240118,131700,4621035500,30400,30400,30450,30350,201
20240118,131600,4614926550,30400,30450,30450,30400,104
20240118,131500,4611764600,30450,30400,30450,30400,479
20240118,131400,4597202000,30450,30450,30450,30400,27
20240118,131300,4596380800,30400,30450,30450,30400,230
20240118,131200,4589388600,30450,30400,30450,30400,72
20240118,131100,4587198550,30450,30400,30450,30400,215
20240118,131000,4580661550,30450,30500,30500,30400,28
20240118,130900,4579809600,30450,30450,30500,30450,224
20240118,130800,4572988050,30450,30500,30500,30400,240
20240118,130700,4565679850,30500,30500,30500,30450,143
20240118,130600,4561325150,30500,30500,30550,30450,626
20240118,130500,4542243050,30500,30450,30500,30400,581
20240118,130400,4524551600,30400,30400,30450,30400,196
20240118,130300,4518593050,30400,30450,30450,30400,71
20240118,130200,4516433550,30450,30400,30450,30400,426
20240118,130100,4503471200,30450,30400,30450,30400,391
20240118,130000,4491584000,30400,30350,30400,30350,435
20240118,125900,4478380800,30350,30350,30400,30350,356
20240118,125800,4467559700,30350,30400,30400,30300,282
20240118,125700,4459001650,30400,30350,30400,30350,279
20240118,125600,4450531900,30350,30400,30400,30350,204
20240118,125500,4444339150,30400,30350,30400,30350,325
20240118,125400,4434472400,30400,30400,30400,30350,92
20240118,125300,4431677700,30400,30450,30450,30350,366
20240118,125200,4420564900,30450,30350,30450,30350,306
20240118,125100,4411267600,30350,30400,30450,30350,354
20240118,125000,4400520400,30400,30450,30450,30400,244
20240118,124900,4393102000,30450,30450,30450,30400,287
20240118,124800,4384375850,30450,30450,30450,30400,210
20240118,124700,4377987750,30450,30450,30450,30400,408
20240118,124600,4365581500,30450,30450,30450,30400,131
20240118,124500,4361597500,30450,30500,30500,30400,357
20240118,124400,4350736000,30500,30400,30500,30400,106
20240118,124300,4347509300,30400,30450,30500,30400,282
20240118,124200,4338927800,30400,30450,30450,30400,345
20240118,124100,4328433600,30450,30450,30500,30450,89
20240118,124000,4325723400,30450,30500,30550,30450,189
20240118,123900,4319963700,30550,30500,30550,30400,517
20240118,123800,4304221600,30500,30450,30500,30400,247
20240118,123700,4296701550,30500,30500,30500,30450,155
20240118,123600,4291979250,30500,30500,30500,30450,191
20240118,123500,4286156450,30550,30550,30550,30500,204
20240118,123400,4279933500,30550,30550,30550,30500,382
20240118,123300,4268279450,30500,30500,30600,30500,89
20240118,123200,4265559700,30550,30500,30650,30450,10429
20240118,123100,3946734450,30500,30450,30500,30450,163
20240118,123000,3941770850,30450,30500,30550,30450,385
20240118,122900,3930037950,30500,30500,30500,30450,966
20240118,122800,3900588800,30450,30500,30500,30450,165
20240118,122700,3895564350,30450,30450,30500,30450,329
20240118,122600,3885544750,30450,30450,30450,30400,420
20240118,122500,3872762900,30450,30400,30450,30400,267
20240118,122400,3864645400,30400,30450,30450,30400,195
20240118,122300,3858716100,30400,30450,30450,30350,348
20240118,122200,3848138250,30400,30400,30400,30350,59
20240118,122100,3846344700,30400,30400,30450,30400,355
20240118,122000,3835551600,30400,30400,30450,30400,31
20240118,121900,3834608900,30400,30400,30450,30400,330
20240118,121800,3824567650,30450,30500,30500,30400,272
20240118,121700,3816290750,30450,30450,30500,30450,219
20240118,121600,3809622000,30450,30450,30500,30450,492
20240118,121500,3794639500,30450,30450,30450,30400,540
20240118,121400,3778204000,30450,30400,30450,30350,995
20240118,121300,3747953750,30400,30400,30400,30350,321
20240118,121200,3738209800,30400,30400,30400,30350,260
20240118,121100,3730314300,30350,30400,30400,30350,392
20240118,121000,3718407600,30400,30350,30400,30350,576
20240118,120900,3700918700,30400,30400,30450,30400,750
20240118,120800,3678112850,30400,30350,30400,30350,529
20240118,120700,3662046650,30400,30300,30400,30300,284
20240118,120600,3653431450,30350,30350,30350,30300,330
20240118,120500,3643426500,30350,30350,30350,30300,133
20240118,120400,3639395850,30350,30300,30350,30300,801
20240118,120300,3615098900,30250,30300,30300,30250,238
20240118,120200,3607894550,30350,30300,30350,30300,764
20240118,120100,3584745200,30300,30250,30300,30250,507
20240118,120000,3569408200,30300,30350,30350,30250,944
20240118,115900,3540821650,30350,30300,30350,30250,286
20240118,115800,3532156100,30300,30250,30300,30200,1422
20240118,115700,3489144550,30250,30300,30300,30250,329
20240118,115600,3479190650,30300,30300,30350,30300,738
20240118,115500,3456821800,30300,30400,30450,30300,531
20240118,115400,3440718100,30400,30450,30500,30350,378
20240118,115300,3429215800,30450,30450,30550,30450,304
20240118,115200,3419951200,30500,30500,30500,30450,235
20240118,115100,3412794800,30500,30450,30500,30400,432
20240118,115000,3399641750,30450,30400,30500,30400,711
20240118,114900,3378009750,30400,30450,30450,30400,222
20240118,114800,3371260200,30400,30450,30450,30400,177
20240118,114700,3365871950,30450,30500,30500,30400,398
20240118,114600,3353751650,30500,30500,30500,30450,268
20240118,114500,3345588400,30500,30500,30550,30450,750
20240118,114400,3322719400,30500,30500,30550,30350,6632
20240118,114300,3121014650,30550,30500,30550,30500,125
20240118,114200,3117201200,30500,30550,30600,30500,311
20240118,114100,3107712400,30550,30600,30600,30550,333
20240118,114000,3097533800,30550,30600,30600,30550,246
20240118,113900,3090018400,30550,30600,30600,30550,368
20240118,113800,3078772900,30550,30550,30600,30550,193
20240118,113700,3072875300,30550,30600,30600,30550,122
20240118,113600,3069146250,30600,30550,30650,30550,199
20240118,113500,3063056600,30600,30550,30600,30500,392
20240118,113400,3051084950,30600,30600,30600,30550,276
20240118,113300,3042646450,30600,30600,30650,30550,524
20240118,113200,3026628150,30550,30650,30650,30550,343
20240118,113100,3016132650,30650,30600,30650,30600,271
20240118,113000,3007839100,30600,30650,30650,30600,327
20240118,112900,2997828400,30600,30650,30650,30600,441
20240118,112800,2984323100,30650,30600,30650,30600,392
20240118,112700,2972322850,30650,30650,30650,30600,314
20240118,112600,2962708850,30650,30650,30700,30600,1740
20240118,112500,2909356400,30650,30700,30700,30650,828
20240118,112400,2883952000,30650,30650,30700,30600,2815
20240118,112300,2797632200,30650,30600,30650,30600,465
20240118,112200,2783397450,30550,30650,30650,30550,685
20240118,112100,2762441700,30650,30600,30650,30550,257
20240118,112000,2754572800,30550,30600,30650,30550,618
20240118,111900,2735654850,30650,30650,30650,30600,286
20240118,111800,2726893500,30600,30600,30650,30600,563
20240118,111700,2709655550,30600,30550,30650,30500,674
20240118,111600,2689054650,30550,30550,30650,30550,1048
20240118,111500,2656992900,30600,30500,30600,30500,315
20240118,111400,2647376050,30500,30550,30550,30450,331
20240118,111300,2637281050,30500,30500,30550,30500,381
20240118,111200,2625660100,30550,30550,30600,30500,542
20240118,111100,2609094750,30500,30500,30550,30400,703
20240118,111000,2587674600,30500,30500,30550,30400,1116
20240118,110900,2553636800,30450,30400,30500,30400,466
20240118,110800,2539459850,30450,30450,30450,30400,139
20240118,110700,2535229750,30400,30500,30500,30400,374
20240118,110600,2523840700,30500,30450,30500,30400,292
20240118,110500,2514947600,30500,30500,30550,30450,122
20240118,110400,2511226200,30500,30500,30550,30400,206
20240118,110300,2504948050,30550,30500,30550,30500,521
20240118,110200,2489049400,30550,30550,30550,30500,293
20240118,110100,2480110500,30550,30450,30550,30450,458
20240118,110000,2466151650,30500,30500,30500,30400,240
20240118,105900,2458838800,30450,30500,30500,30450,389
20240118,105800,2446993150,30500,30400,30500,30400,970
20240118,105700,2417448350,30450,30450,30450,30400,366
20240118,105600,2406311600,30400,30450,30450,30400,203
20240118,105500,2400135950,30450,30450,30450,30400,246
20240118,105400,2392656100,30400,30400,30450,30400,588
20240118,105300,2374770550,30400,30450,30500,30400,44
20240118,105200,2373430900,30400,30450,30500,30400,197
20240118,105100,2367440100,30500,30500,30500,30400,353
20240118,105000,2356684800,30450,30400,30500,30400,380
20240118,104900,2345113750,30400,30450,30450,30350,328
20240118,104800,2335141500,30400,30500,30500,30400,468
20240118,104700,2320891800,30500,30400,30500,30400,133
20240118,104600,2316844800,30350,30400,30450,30350,289
20240118,104500,2308060450,30350,30400,30450,30350,338
20240118,104400,2297782100,30400,30400,30450,30400,252
20240118,104300,2290118600,30350,30400,30400,30350,448
20240118,104200,2276506000,30350,30400,30400,30350,102
20240118,104100,2273408050,30400,30400,30450,30350,261
20240118,104000,2265481350,30450,30400,30500,30400,238
20240118,103900,2258239050,30400,30450,30450,30400,242
20240118,103800,2250880150,30400,30450,30450,30400,131
20240118,103700,2246896700,30400,30400,30500,30400,355
20240118,103600,2236096700,30400,30400,30450,30400,134
20240118,103500,2232020900,30400,30350,30450,30350,455
20240118,103400,2218189500,30400,30400,30500,30350,1271
20240118,103300,2179571700,30400,30450,30500,30400,220
20240118,103200,2172875050,30500,30450,30500,30450,277
20240118,103100,2164440350,30500,30450,30500,30450,317
20240118,103000,2154778250,30450,30400,30500,30400,544
20240118,102900,2138222700,30450,30450,30450,30350,255
20240118,102800,2130471200,30350,30400,30450,30350,282
20240118,102700,2121893500,30450,30450,30450,30400,223
20240118,102600,2115110050,30400,30400,30450,30400,392
20240118,102500,2103192700,30400,30400,30450,30400,249
20240118,102400,2095616500,30400,30450,30450,30350,523
20240118,102300,2079714500,30450,30400,30450,30350,229
20240118,102200,2072758150,30400,30500,30500,30400,392
20240118,102100,2060827300,30500,30450,30500,30450,295
20240118,102000,2051842650,30450,30500,30500,30450,371
20240118,101900,2040544650,30500,30400,30500,30400,583
20240118,101800,2022801800,30400,30450,30450,30400,88
20240118,101700,2020124350,30450,30400,30450,30350,548
20240118,101600,2003470350,30450,30450,30450,30400,415
20240118,101500,1990845400,30400,30450,30450,30400,731
20240118,101400,1968599900,30450,30550,30550,30450,1094
20240118,101300,1935235800,30550,30600,30600,30500,2189
20240118,101200,1868340850,30550,30600,30600,30550,140
20240118,101100,1864058200,30600,30550,30600,30500,1480
20240118,101000,1818860500,30500,30500,30550,30500,539
20240118,100900,1802407350,30500,30550,30550,30500,128
20240118,100800,1798500850,30550,30550,30550,30450,645
20240118,100700,1778823850,30550,30550,30550,30450,1213
20240118,100600,1741781200,30550,30500,30550,30500,234
20240118,100500,1734639350,30550,30450,30600,30400,1277
20240118,100400,1695712750,30450,30350,30450,30350,386
20240118,100300,1683978350,30350,30350,30400,30300,389
20240118,100200,1672168050,30350,30300,30350,30300,322
20240118,100100,1662397750,30300,30300,30350,30300,97
20240118,100000,1659458300,30300,30300,30300,30250,1117
20240118,095900,1625619200,30300,30300,30300,30250,287
20240118,095800,1616927400,30250,30350,30400,30250,831
20240118,095700,1591758750,30350,30300,30350,30300,156
20240118,095600,1587026100,30300,30350,30400,30300,302
20240118,095500,1577859850,30350,30400,30400,30350,59
20240118,095400,1576068800,30450,30350,30450,30250,5221
20240118,095300,1417964400,30350,30400,30450,30350,493
20240118,095200,1402983200,30400,30500,30500,30350,876
20240118,095100,1376352250,30500,30500,30500,30500,22
20240118,095000,1375681250,30500,30450,30500,30450,601
20240118,094900,1357373700,30450,30450,30450,30450,268
20240118,094800,1349213100,30450,30500,30500,30450,170
20240118,094700,1344034750,30500,30400,30550,30400,938
20240118,094600,1315436650,30400,30400,30450,30400,77
20240118,094500,1313095050,30400,30400,30450,30400,283
20240118,094400,1304487300,30400,30400,30400,30350,221
20240118,094300,1297773250,30350,30400,30400,30350,400
20240118,094200,1285631100,30400,30450,30450,30350,348
20240118,094100,1275048800,30450,30350,30450,30350,160
20240118,094000,1270179900,30400,30350,30400,30350,194
20240118,093900,1264283700,30400,30400,30450,30350,223
20240118,093800,1257504800,30400,30450,30500,30400,801
20240118,093700,1233116000,30400,30350,30400,30350,806
20240118,093600,1208638800,30300,30350,30350,30300,479
20240118,093500,1194115350,30300,30300,30300,30300,414
20240118,093400,1181571150,30300,30350,30350,30300,253
20240118,093300,1173898100,30350,30350,30400,30350,78
20240118,093200,1171529900,30500,30350,30500,30350,1074
20240118,093100,1138799800,30400,30400,30400,30350,164
20240118,093000,1133815600,30350,30350,30400,30350,196
20240118,092900,1127859400,30350,30350,30350,30300,489
20240118,092800,1113018500,30300,30350,30350,30300,345
20240118,092700,1102550300,30400,30350,30400,30350,278
20240118,092600,1094108750,30350,30400,30400,30350,269
20240118,092500,1085939050,30400,30400,30400,30400,154
20240118,092400,1081257450,30400,30400,30400,30300,706
20240118,092300,1059806150,30300,30300,30400,30250,878
20240118,092200,1033222650,30300,30350,30400,30300,3236
20240118,092100,935066950,30400,30400,30400,30350,1076
20240118,092000,902402100,30450,30400,30450,30400,190
20240118,091900,896623550,30400,30450,30450,30350,3730
20240118,091800,783378950,30400,30400,30450,30350,2795
20240118,091700,698365400,30350,30350,30400,30300,1369
20240118,091600,656801950,30350,30400,30400,30350,1350
20240118,091500,615766350,30350,30450,30500,30350,1161
20240118,091400,580451250,30450,30450,30450,30350,1815
20240118,091300,525260050,30450,30500,30550,30450,850
20240118,091200,499333600,30500,30400,30500,30400,2348
20240118,091100,427819150,30450,30400,30450,30350,445
20240118,091000,414291150,30400,30450,30450,30400,421
20240118,090900,401485950,30450,30300,30450,30300,2084
20240118,090800,338283150,30300,30350,30350,30300,832
20240118,090700,313039500,30400,30400,30400,30350,866
20240118,090600,286730250,30400,30350,30450,30350,90
20240118,090500,283996650,30300,30400,30400,30300,616
20240118,090400,265314650,30400,30450,30500,30400,1280
20240118,090300,226334250,30450,30450,30550,30450,860
20240118,090200,200120950,30400,30600,30750,30400,1582
20240118,090100,151720750,30750,30600,30750,30300,2641
20240118,090000,71243650,30600,30400,30700,30400,2337