stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,191700,292496231250,21750,21750,21750,21750,220709
20250117,191600,292496231250,21750,21750,21750,21750,0
20250117,191500,292496231250,21750,21750,21750,21750,0
20250117,191400,292496231250,21750,21750,21750,21750,0
20250117,191300,292496231250,21750,21750,21750,21750,0
20250117,191200,292496231250,21750,21750,21750,21750,0
20250117,191100,292496231250,21750,21750,21750,21750,0
20250117,191000,292496231250,21750,21750,21750,21750,0
20250117,190900,292496231250,21750,21750,21750,21750,0
20250117,190800,292496231250,21750,21750,21750,21750,0
20250117,190700,292496231250,21750,21750,21750,21750,0
20250117,190600,292496231250,21750,21750,21750,21750,0
20250117,190500,292496231250,21750,21750,21750,21750,0
20250117,190400,292496231250,21750,21750,21750,21750,0
20250117,190300,292496231250,21750,21750,21750,21750,0
20250117,190200,292496231250,21750,21750,21750,21750,0
20250117,190100,292496231250,21750,21750,21750,21750,0
20250117,190000,292496231250,21750,21750,21750,21750,0
20250117,185900,292496231250,21750,21750,21750,21750,0
20250117,185800,292496231250,21750,21750,21750,21750,0
20250117,185700,292496231250,21750,21750,21750,21750,0
20250117,185600,292496231250,21750,21750,21750,21750,0
20250117,185500,292496231250,21750,21750,21750,21750,0
20250117,185400,292496231250,21750,21750,21750,21750,0
20250117,185300,292496231250,21750,21750,21750,21750,0
20250117,185200,292496231250,21750,21750,21750,21750,0
20250117,185100,292496231250,21750,21750,21750,21750,0
20250117,185000,292496231250,21750,21750,21750,21750,0
20250117,184900,292496231250,21750,21750,21750,21750,0
20250117,184800,292496231250,21750,21750,21750,21750,0
20250117,184700,292496231250,21750,21750,21750,21750,220709
20250117,184600,292496231250,21750,21750,21750,21750,0
20250117,184500,292496231250,21750,21750,21750,21750,0
20250117,184400,292496231250,21750,21750,21750,21750,0
20250117,184300,292496231250,21750,21750,21750,21750,0
20250117,184200,292496231250,21750,21750,21750,21750,0
20250117,184100,292496231250,21750,21750,21750,21750,0
20250117,184000,292496231250,21750,21750,21750,21750,0
20250117,183900,292496231250,21750,21750,21750,21750,0
20250117,183800,292496231250,21750,21750,21750,21750,0
20250117,183700,292496231250,21750,21750,21750,21750,0
20250117,183600,292496231250,21750,21750,21750,21750,0
20250117,183500,292496231250,21750,21750,21750,21750,0
20250117,183400,292496231250,21750,21750,21750,21750,0
20250117,183300,292496231250,21750,21750,21750,21750,0
20250117,183200,292496231250,21750,21750,21750,21750,0
20250117,183100,292496231250,21750,21750,21750,21750,0
20250117,183000,292496231250,21750,21750,21750,21750,0
20250117,182900,292496231250,21750,21750,21750,21750,0
20250117,182800,292496231250,21750,21750,21750,21750,0
20250117,182700,292496231250,21750,21750,21750,21750,0
20250117,182600,292496231250,21750,21750,21750,21750,0
20250117,182500,292496231250,21750,21750,21750,21750,0
20250117,182400,292496231250,21750,21750,21750,21750,0
20250117,182300,292496231250,21750,21750,21750,21750,0
20250117,182200,292496231250,21750,21750,21750,21750,0
20250117,182100,292496231250,21750,21750,21750,21750,0
20250117,182000,292496231250,21750,21750,21750,21750,0
20250117,181900,292496231250,21750,21750,21750,21750,0
20250117,181800,292496231250,21750,21750,21750,21750,0
20250117,181700,292496231250,21750,21750,21750,21750,220709
20250117,181600,292496231250,21750,21750,21750,21750,0
20250117,181500,292496231250,21750,21750,21750,21750,0
20250117,181400,292496231250,21750,21750,21750,21750,0
20250117,181300,292496231250,21750,21750,21750,21750,0
20250117,181200,292496231250,21750,21750,21750,21750,0
20250117,181100,292496231250,21750,21750,21750,21750,0
20250117,181000,292496231250,21750,21750,21750,21750,0
20250117,180900,292496231250,21750,21750,21750,21750,0
20250117,180800,292496231250,21750,21750,21750,21750,0
20250117,180700,292496231250,21750,21750,21750,21750,0
20250117,180600,292496231250,21750,21750,21750,21750,0
20250117,180500,292496231250,21750,21750,21750,21750,0
20250117,180400,292496231250,21750,21750,21750,21750,0
20250117,180300,292496231250,21750,21750,21750,21750,0
20250117,180200,292496231250,21750,21750,21750,21750,0
20250117,180100,292496231250,21750,21750,21750,21750,0
20250117,180000,292496231250,21750,21750,21750,21750,0
20250117,175900,292496231250,21750,21750,21750,21750,0
20250117,175800,292496231250,21750,21750,21750,21750,0
20250117,175700,292496231250,21750,21750,21750,21750,0
20250117,175600,292496231250,21750,21750,21750,21750,0
20250117,175500,292496231250,21750,21750,21750,21750,0
20250117,175400,292496231250,21750,21750,21750,21750,0
20250117,175300,292496231250,21750,21750,21750,21750,0
20250117,175200,292496231250,21750,21750,21750,21750,0
20250117,175100,292496231250,21750,21750,21750,21750,0
20250117,175000,292496231250,21750,21750,21750,21750,0
20250117,174900,292496231250,21750,21750,21750,21750,0
20250117,174800,292496231250,21750,21750,21750,21750,0
20250117,174700,292496231250,21750,21750,21750,21750,220709
20250117,174600,292496231250,21750,21750,21750,21750,0
20250117,174500,292496231250,21750,21750,21750,21750,0
20250117,174400,292496231250,21750,21750,21750,21750,0
20250117,174300,292496231250,21750,21750,21750,21750,0
20250117,174200,292496231250,21750,21750,21750,21750,0
20250117,174100,292496231250,21750,21750,21750,21750,0
20250117,174000,292496231250,21750,21750,21750,21750,0
20250117,173900,292496231250,21750,21750,21750,21750,0
20250117,173800,292496231250,21750,21750,21750,21750,0
20250117,173700,292496231250,21750,21750,21750,21750,0
20250117,173600,292496231250,21750,21750,21750,21750,0
20250117,173500,292496231250,21750,21750,21750,21750,0
20250117,173400,292496231250,21750,21750,21750,21750,0
20250117,173300,292496231250,21750,21750,21750,21750,0
20250117,173200,292496231250,21750,21750,21750,21750,0
20250117,173100,292496231250,21750,21750,21750,21750,0
20250117,173000,292496231250,21750,21750,21750,21750,0
20250117,172900,292496231250,21750,21750,21750,21750,0
20250117,172800,292496231250,21750,21750,21750,21750,0
20250117,172700,292496231250,21750,21750,21750,21750,0
20250117,172600,292496231250,21750,21750,21750,21750,0
20250117,172500,292496231250,21750,21750,21750,21750,0
20250117,172400,292496231250,21750,21750,21750,21750,0
20250117,172300,292496231250,21750,21750,21750,21750,0
20250117,172200,292496231250,21750,21750,21750,21750,0
20250117,172100,292496231250,21750,21750,21750,21750,0
20250117,172000,292496231250,21750,21750,21750,21750,0
20250117,171900,292496231250,21750,21750,21750,21750,0
20250117,171800,292496231250,21750,21750,21750,21750,0
20250117,171700,292496231250,21750,21750,21750,21750,220709
20250117,171600,292496231250,21750,21750,21750,21750,0
20250117,171500,292496231250,21750,21750,21750,21750,0
20250117,171400,292496231250,21750,21750,21750,21750,0
20250117,171300,292496231250,21750,21750,21750,21750,0
20250117,171200,292496231250,21750,21750,21750,21750,0
20250117,171100,292496231250,21750,21750,21750,21750,0
20250117,171000,292496231250,21750,21750,21750,21750,0
20250117,170900,292496231250,21750,21750,21750,21750,0
20250117,170800,292496231250,21750,21750,21750,21750,0
20250117,170700,292496231250,21750,21750,21750,21750,0
20250117,170600,292496231250,21750,21750,21750,21750,0
20250117,170500,292496231250,21750,21750,21750,21750,0
20250117,170400,292496231250,21750,21750,21750,21750,0
20250117,170300,292496231250,21750,21750,21750,21750,0
20250117,170200,292496231250,21750,21750,21750,21750,0
20250117,170100,292496231250,21750,21750,21750,21750,0
20250117,170000,292496231250,21750,21750,21750,21750,0
20250117,165900,292496231250,21750,21750,21750,21750,0
20250117,165800,292496231250,21750,21750,21750,21750,0
20250117,165700,292496231250,21750,21750,21750,21750,0
20250117,165600,292496231250,21750,21750,21750,21750,0
20250117,165500,292496231250,21750,21750,21750,21750,0
20250117,165400,292496231250,21750,21750,21750,21750,0
20250117,165300,292496231250,21750,21750,21750,21750,0
20250117,165200,292496231250,21750,21750,21750,21750,0
20250117,165100,292496231250,21750,21750,21750,21750,0
20250117,165000,292496231250,21750,21750,21750,21750,0
20250117,164900,292496231250,21750,21750,21750,21750,0
20250117,164800,292496231250,21750,21750,21750,21750,0
20250117,164700,292496231250,21750,21750,21750,21750,220709
20250117,164600,292496231250,21750,21750,21750,21750,0
20250117,164500,292496231250,21750,21750,21750,21750,0
20250117,164400,292496231250,21750,21750,21750,21750,0
20250117,164300,292496231250,21750,21750,21750,21750,0
20250117,164200,292496231250,21750,21750,21750,21750,0
20250117,164100,292496231250,21750,21750,21750,21750,0
20250117,164000,292496231250,21750,21750,21750,21750,0
20250117,163900,292496231250,21750,21750,21750,21750,0
20250117,163800,292496231250,21750,21750,21750,21750,0
20250117,163700,292496231250,21750,21750,21750,21750,0
20250117,163600,292496231250,21750,21750,21750,21750,0
20250117,163500,292496231250,21750,21750,21750,21750,0
20250117,163400,292496231250,21750,21750,21750,21750,0
20250117,163300,292496231250,21750,21750,21750,21750,0
20250117,163200,292496231250,21750,21750,21750,21750,0
20250117,163100,292496231250,21750,21750,21750,21750,0
20250117,163000,292496231250,21750,21750,21750,21750,0
20250117,162900,292496231250,21750,21750,21750,21750,0
20250117,162800,292496231250,21750,21750,21750,21750,0
20250117,162700,292496231250,21750,21750,21750,21750,0
20250117,162600,292496231250,21750,21750,21750,21750,0
20250117,162500,292496231250,21750,21750,21750,21750,0
20250117,162400,292496231250,21750,21750,21750,21750,0
20250117,162300,292496231250,21750,21750,21750,21750,0
20250117,162200,292496231250,21750,21750,21750,21750,0
20250117,162100,292496231250,21750,21750,21750,21750,0
20250117,162000,292496231250,21750,21750,21750,21750,0
20250117,161900,292496231250,21750,21750,21750,21750,0
20250117,161800,292496231250,21750,21750,21750,21750,0
20250117,161700,292496231250,21750,21750,21750,21750,220709
20250117,161600,292496231250,21750,21750,21750,21750,0
20250117,161500,292496231250,21750,21750,21750,21750,0
20250117,161400,292496231250,21750,21750,21750,21750,0
20250117,161300,292496231250,21750,21750,21750,21750,0
20250117,161200,292496231250,21750,21750,21750,21750,0
20250117,161100,292496231250,21750,21750,21750,21750,0
20250117,161000,292496231250,21750,21750,21750,21750,0
20250117,160900,292496231250,21750,21750,21750,21750,0
20250117,160800,292496231250,21750,21750,21750,21750,0
20250117,160700,292496231250,21750,21750,21750,21750,0
20250117,160600,292496231250,21750,21750,21750,21750,0
20250117,160500,292496231250,21750,21750,21750,21750,0
20250117,160400,292496231250,21750,21750,21750,21750,0
20250117,160300,292496231250,21750,21750,21750,21750,0
20250117,160200,292496231250,21750,21750,21750,21750,0
20250117,160100,292496231250,21750,21750,21750,21750,0
20250117,160000,292496231250,21750,21750,21750,21750,0
20250117,155900,292496231250,21750,21750,21750,21750,0
20250117,155800,292496231250,21750,21750,21750,21750,0
20250117,155700,292496231250,21750,21750,21750,21750,0
20250117,155600,292496231250,21750,21750,21750,21750,0
20250117,155500,292496231250,21750,21750,21750,21750,0
20250117,155400,292496231250,21750,21750,21750,21750,0
20250117,155300,292496231250,21750,21750,21750,21750,0
20250117,155200,292496231250,21750,21750,21750,21750,0
20250117,155100,292496231250,21750,21750,21750,21750,0
20250117,155000,292496231250,21750,21750,21750,21750,0
20250117,154900,292496231250,21750,21750,21750,21750,0
20250117,154800,292496231250,21750,21750,21750,21750,0
20250117,154700,292496231250,21750,21750,21750,21750,220709
20250117,154600,292496231250,21750,21750,21750,21750,0
20250117,154500,292496231250,21750,21750,21750,21750,0
20250117,154400,292496231250,21750,21750,21750,21750,0
20250117,154300,292496231250,21750,21750,21750,21750,0
20250117,154200,292496231250,21750,21750,21750,21750,0
20250117,154100,292496231250,21750,21750,21750,21750,0
20250117,154000,292496231250,21750,21750,21750,21750,0
20250117,153900,292496231250,21750,21750,21750,21750,0
20250117,153800,292496231250,21750,21750,21750,21750,0
20250117,153700,292496231250,21750,21750,21750,21750,0
20250117,153600,292496231250,21750,21750,21750,21750,0
20250117,153500,292496231250,21750,21750,21750,21750,0
20250117,153400,292496231250,21750,21750,21750,21750,0
20250117,153300,292496231250,21750,21750,21750,21750,0
20250117,153200,292496231250,21750,21750,21750,21750,0
20250117,153100,292496231250,21750,21750,21750,21750,0
20250117,153000,292496231250,21750,21750,21750,21750,220709
20250117,152900,287695810500,21800,21800,21800,21800,0
20250117,152800,287695810500,21800,21800,21800,21800,0
20250117,152700,287695810500,21800,21800,21800,21800,0
20250117,152600,287695810500,21800,21800,21800,21800,0
20250117,152500,287695810500,21800,21800,21800,21800,0
20250117,152400,287695810500,21800,21800,21800,21800,0
20250117,152300,287695810500,21800,21800,21800,21800,0
20250117,152200,287695810500,21800,21800,21800,21800,0
20250117,152100,287695810500,21800,21800,21800,21800,0
20250117,152000,287695810500,21800,21800,21800,21800,0
20250117,151900,287695810500,21800,21750,21800,21700,25213
20250117,151800,287147151450,21750,21750,21800,21700,39266
20250117,151700,286293326450,21750,21800,21800,21700,84023
20250117,151600,284465962500,21800,21800,21800,21750,22594
20250117,151500,283974099450,21750,21800,21800,21750,22015
20250117,151400,283494472850,21800,21800,21800,21750,21185
20250117,151300,283032998600,21750,21750,21800,21750,11897
20250117,151200,282774057800,21800,21800,21800,21750,8531
20250117,151100,282588384900,21800,21800,21800,21750,10518
20250117,151000,282359290200,21750,21750,21800,21750,17895
20250117,150900,281969650700,21800,21850,21850,21750,54344
20250117,150800,280784810600,21800,21850,21850,21800,13831
20250117,150700,280483048400,21850,21850,21850,21800,18052
20250117,150600,280089012050,21800,21800,21850,21800,9443
20250117,150500,279882826850,21850,21750,21850,21750,62471
20250117,150400,278521305700,21800,21800,21800,21700,82427
20250117,150300,276728600150,21800,21800,21800,21750,22384
20250117,150200,276241447450,21800,21800,21850,21750,50655
20250117,150100,275137828250,21800,21850,21850,21800,11538
20250117,150000,274885979300,21850,21850,21850,21800,11522
20250117,145900,274634451300,21850,21850,21850,21800,36529
20250117,145800,273836470750,21850,21850,21900,21800,49888
20250117,145700,272746400400,21850,21800,21900,21750,114023
20250117,145600,270256618550,21800,21800,21850,21750,56514
20250117,145500,269024806600,21750,21750,21800,21750,26726
20250117,145400,268443170450,21750,21850,21850,21750,45570
20250117,145300,267449821700,21800,21850,21850,21800,21744
20250117,145200,266975392300,21850,21850,21850,21800,11634
20250117,145100,266721354450,21800,21900,21900,21800,33198
20250117,145000,265996194100,21850,21850,21900,21850,33639
20250117,144900,265260523350,21900,21800,21900,21800,122508
20250117,144800,262586261950,21800,21900,21900,21800,30082
20250117,144700,261928645650,21850,21900,21900,21800,81110
20250117,144600,260156073150,21850,21950,21950,21850,103042
20250117,144500,257898316300,21950,21950,22000,21900,135541
20250117,144400,254923313250,21950,21900,22000,21900,201010
20250117,144300,250511452400,21900,21900,21950,21900,60622
20250117,144200,249182420850,21950,21950,21950,21900,59726
20250117,144100,247873035550,21950,21900,21950,21850,135394
20250117,144000,244906491250,21850,21850,21900,21850,63088
20250117,143900,243526079800,21900,21850,21900,21850,134495
20250117,143800,240581592750,21900,21800,21900,21750,478660
20250117,143700,230127349650,21800,21700,21800,21650,401625
20250117,143600,221401176800,21650,21650,21700,21600,61976
20250117,143500,220058808700,21650,21650,21650,21600,49378
20250117,143400,218989887350,21600,21600,21650,21600,80848
20250117,143300,217239683250,21650,21600,21650,21550,116453
20250117,143200,214724206750,21600,21600,21600,21550,27458
20250117,143100,214131131850,21600,21550,21600,21550,15506
20250117,143000,213796425150,21550,21550,21600,21550,10463
20250117,142900,213570780550,21600,21600,21600,21550,25878
20250117,142800,213012095450,21600,21600,21600,21500,16610
20250117,142700,212654006050,21550,21600,21600,21550,114710
20250117,142600,210178706650,21600,21600,21600,21550,8222
20250117,142500,210001262100,21600,21550,21600,21500,129733
20250117,142400,207205464400,21550,21550,21550,21500,11237
20250117,142300,206963529500,21550,21550,21550,21500,5500
20250117,142200,206845097550,21500,21550,21550,21500,12184
20250117,142100,206582608100,21550,21550,21550,21500,9456
20250117,142000,206378892150,21550,21550,21550,21500,5923
20250117,141900,206251313050,21500,21500,21500,21450,103631
20250117,141800,204023335150,21500,21500,21500,21450,2537
20250117,141700,203968800050,21450,21500,21500,21450,6278
20250117,141600,203833901200,21500,21500,21500,21450,8460
20250117,141500,203652168750,21500,21500,21500,21450,5369
20250117,141400,203536790450,21500,21500,21500,21450,6359
20250117,141300,203400164000,21500,21500,21500,21450,5254
20250117,141200,203287287500,21450,21450,21500,21450,5130
20250117,141100,203177031900,21500,21450,21500,21450,6226
20250117,141000,203043322300,21450,21450,21500,21450,8393
20250117,140900,202863133700,21500,21500,21500,21450,7254
20250117,140800,202707382150,21500,21450,21500,21450,9359
20250117,140700,202506452550,21500,21500,21500,21450,6871
20250117,140600,202358809950,21500,21500,21500,21450,6008
20250117,140500,202229704350,21450,21450,21500,21450,7130
20250117,140400,202076595850,21500,21450,21500,21400,43026
20250117,140300,201153601550,21400,21450,21450,21400,5137
20250117,140200,201043506900,21450,21400,21450,21400,9110
20250117,140100,200848364500,21450,21450,21450,21400,3845
20250117,140000,200765938950,21450,21450,21450,21400,4363
20250117,135900,200672364150,21400,21450,21450,21400,11032
20250117,135800,200435974250,21450,21450,21450,21400,5449
20250117,135700,200319123400,21450,21450,21450,21400,6586
20250117,135600,200177975700,21450,21500,21500,21400,7497
20250117,135500,200017197200,21500,21450,21500,21400,8643
20250117,135400,199831743350,21500,21450,21500,21450,32881
20250117,135300,199126158950,21450,21500,21500,21450,10843
20250117,135200,198893394650,21450,21500,21500,21450,6740
20250117,135100,198748567000,21450,21500,21500,21450,4547
20250117,135000,198650828150,21500,21450,21500,21450,17424
20250117,134900,198276808250,21450,21450,21500,21450,5345
20250117,134800,198162028550,21500,21500,21500,21400,15888
20250117,134700,197821147250,21500,21500,21500,21400,5782
20250117,134600,197696956750,21450,21500,21500,21450,24449
20250117,134500,197172329500,21500,21400,21500,21400,67984
20250117,134400,195713746850,21400,21450,21500,21400,26198
20250117,134300,195151767300,21500,21550,21550,21450,61069
20250117,134200,193838852600,21550,21550,21550,21500,17123
20250117,134100,193470235950,21500,21550,21550,21500,7956
20250117,134000,193298918950,21500,21550,21550,21500,8920
20250117,133900,193106915550,21500,21550,21550,21500,4544
20250117,133800,193009074750,21550,21500,21550,21500,9651
20250117,133700,192801162600,21500,21500,21550,21500,5136
20250117,133600,192690599950,21500,21500,21550,21500,16815
20250117,133500,192328626650,21500,21550,21550,21500,5631
20250117,133400,192207348000,21500,21550,21550,21500,7928
20250117,133300,192036627400,21500,21550,21550,21500,18808
20250117,133200,191631721700,21550,21550,21550,21500,13503
20250117,133100,191340826500,21550,21550,21550,21500,7818
20250117,133000,191172500950,21550,21550,21550,21500,22815
20250117,132900,190681062050,21500,21550,21550,21500,7249
20250117,132800,190524988550,21550,21550,21550,21500,11031
20250117,132700,190287415300,21550,21500,21550,21500,8963
20250117,132600,190094316250,21500,21550,21550,21500,8134
20250117,132500,189919137250,21550,21550,21550,21500,7745
20250117,132400,189752479700,21550,21500,21550,21500,12018
20250117,132300,189493696900,21500,21550,21550,21500,7048
20250117,132200,189341905500,21500,21550,21550,21500,23579
20250117,132100,188834055900,21500,21450,21550,21450,157611
20250117,132000,185444955850,21450,21500,21500,21450,9096
20250117,131900,185249727800,21450,21500,21500,21450,27302
20250117,131800,184663690450,21500,21500,21500,21450,4599
20250117,131700,184564938950,21450,21500,21500,21450,22801
20250117,131600,184075548000,21500,21500,21500,21450,6373
20250117,131500,183938690000,21450,21500,21500,21450,28915
20250117,131400,183317269650,21450,21500,21500,21450,4484
20250117,131300,183220934750,21500,21450,21500,21450,8869
20250117,131200,183030316600,21450,21500,21500,21450,5668
20250117,131100,182908485350,21500,21500,21500,21450,4930
20250117,131000,182802556100,21500,21500,21500,21450,8366
20250117,130900,182622967850,21500,21450,21500,21450,3984
20250117,130800,182537422050,21500,21500,21500,21450,5729
20250117,130700,182414320500,21450,21500,21500,21450,3457
20250117,130600,182340086400,21450,21500,21500,21450,10043
20250117,130500,182124543350,21450,21450,21500,21450,4029
20250117,130400,182038013700,21450,21450,21500,21450,32736
20250117,130300,181335723650,21450,21500,21500,21450,34958
20250117,130200,180585775050,21500,21450,21500,21450,43826
20250117,130100,179644944200,21500,21450,21500,21450,29168
20250117,130000,179018715350,21450,21500,21500,21450,11283
20250117,125900,178776397900,21500,21450,21500,21400,137670
20250117,125800,175822501450,21450,21400,21450,21400,6320
20250117,125700,175687084350,21450,21400,21450,21400,86035
20250117,125600,173845507000,21350,21400,21400,21350,5277
20250117,125500,173732643350,21400,21400,21400,21350,3819
20250117,125400,173651025400,21400,21400,21400,21350,5116
20250117,125300,173541703050,21400,21350,21400,21350,8276
20250117,125200,173364902150,21400,21400,21400,21350,5819
20250117,125100,173240528450,21400,21400,21400,21350,3499
20250117,125000,173165740800,21400,21400,21400,21350,5330
20250117,124900,173051710950,21400,21400,21400,21350,3163
20250117,124800,172984086000,21400,21400,21400,21350,2668
20250117,124700,172927019650,21400,21400,21400,21350,11825
20250117,124600,172674364900,21400,21400,21400,21350,7985
20250117,124500,172503725450,21350,21400,21400,21350,10924
20250117,124400,172270374900,21350,21400,21400,21350,5176
20250117,124300,172159766300,21400,21400,21400,21350,3427
20250117,124200,172086474800,21400,21400,21400,21350,5257
20250117,124100,171974119000,21400,21400,21400,21350,18753
20250117,124000,171573521700,21400,21400,21400,21350,3838
20250117,123900,171491480350,21400,21400,21400,21350,13899
20250117,123800,171194529400,21350,21350,21400,21350,9192
20250117,123700,170998081300,21350,21400,21400,21350,4455
20250117,123600,170902856500,21400,21400,21400,21350,6636
20250117,123500,170760993150,21400,21400,21400,21350,3538
20250117,123400,170685314950,21400,21400,21400,21350,3826
20250117,123300,170603503500,21400,21350,21400,21350,4607
20250117,123200,170505005450,21400,21400,21400,21350,4066
20250117,123100,170418001450,21400,21350,21400,21350,4681
20250117,123000,170317851000,21400,21400,21400,21350,3670
20250117,122900,170239345400,21400,21400,21400,21350,3354
20250117,122800,170167631850,21400,21400,21400,21350,6325
20250117,122700,170032399000,21400,21400,21400,21350,6663
20250117,122600,169889842900,21400,21400,21400,21350,5607
20250117,122500,169769890550,21400,21350,21400,21300,58356
20250117,122400,168523962100,21350,21350,21350,21300,3278
20250117,122300,168454002650,21300,21350,21350,21300,4412
20250117,122200,168359879300,21350,21350,21350,21300,3844
20250117,122100,168277864750,21300,21300,21350,21300,8029
20250117,122000,168106492600,21300,21350,21350,21300,4114
20250117,121900,168018738550,21350,21350,21350,21300,5189
20250117,121800,167907988650,21350,21350,21350,21300,3151
20250117,121700,167840799850,21350,21350,21350,21300,3598
20250117,121600,167764046850,21350,21350,21350,21300,8334
20250117,121500,167586126950,21350,21300,21350,21300,8707
20250117,121400,167400311400,21350,21350,21350,21300,10032
20250117,121300,167186157450,21350,21350,21350,21300,9348
20250117,121200,166986718000,21350,21400,21400,21300,32347
20250117,121100,166296180150,21400,21400,21400,21350,23937
20250117,121000,165784398300,21350,21400,21400,21350,22616
20250117,120900,165300477050,21400,21350,21400,21350,11167
20250117,120800,165061697400,21350,21400,21400,21350,7510
20250117,120700,164901125400,21400,21400,21400,21350,25267
20250117,120600,164360835400,21350,21350,21400,21300,89119
20250117,120500,162457900100,21350,21300,21350,21300,3910
20250117,120400,162374484850,21300,21350,21350,21300,3407
20250117,120300,162301766350,21300,21300,21350,21300,6701
20250117,120200,162158762450,21300,21350,21350,21300,6212
20250117,120100,162026235550,21300,21250,21350,21200,81407
20250117,120000,160293379900,21300,21300,21300,21250,7265
20250117,115900,160138919800,21300,21300,21300,21250,2585
20250117,115800,160083927950,21250,21250,21300,21250,10746
20250117,115700,159855378950,21300,21300,21300,21250,2449
20250117,115600,159803243800,21300,21300,21300,21250,3275
20250117,115500,159733529000,21300,21250,21300,21250,4115
20250117,115400,159646002650,21250,21300,21300,21250,3888
20250117,115300,159563297450,21250,21250,21300,21250,2988
20250117,115200,159499713400,21300,21250,21300,21250,6156
20250117,115100,159368819550,21250,21300,21300,21250,2655
20250117,115000,159312323100,21300,21300,21300,21250,13958
20250117,114900,159015504450,21250,21250,21300,21250,3609
20250117,114800,158938727200,21300,21300,21300,21250,22518
20250117,114700,158460047050,21300,21300,21300,21250,6114
20250117,114600,158330036900,21250,21300,21300,21250,3863
20250117,114500,158247821600,21300,21300,21300,21250,5578
20250117,114400,158129198350,21300,21250,21300,21250,3228
20250117,114300,158060513300,21250,21300,21300,21250,11221
20250117,114200,157821934650,21250,21300,21300,21250,4440
20250117,114100,157727468200,21300,21300,21300,21250,3219
20250117,114000,157658981100,21300,21300,21300,21250,10671
20250117,113900,157432148850,21300,21300,21300,21250,27503
20250117,113800,156847485900,21250,21300,21300,21250,7058
20250117,113700,156697364800,21250,21300,21300,21250,5347
20250117,113600,156583559200,21300,21300,21300,21250,2481
20250117,113500,156530754150,21250,21300,21300,21250,5684
20250117,113400,156409771500,21300,21300,21300,21250,4953
20250117,113300,156304438150,21250,21300,21300,21250,2709
20250117,113200,156246804200,21300,21250,21300,21250,4312
20250117,113100,156155074800,21250,21250,21300,21250,7295
20250117,113000,155999969850,21300,21250,21300,21250,3845
20250117,112900,155918200150,21300,21300,21300,21250,3799
20250117,112800,155837383100,21250,21300,21300,21250,10506
20250117,112700,155613994100,21250,21300,21300,21250,2587
20250117,112600,155558961100,21300,21300,21300,21250,18151
20250117,112500,155172622550,21250,21300,21300,21250,13077
20250117,112400,154894512500,21300,21300,21300,21250,5282
20250117,112300,154782157550,21250,21300,21300,21250,5583
20250117,112200,154663423300,21250,21250,21300,21250,2941
20250117,112100,154600849100,21300,21300,21300,21200,6787
20250117,112000,154456552900,21250,21300,21300,21200,18351
20250117,111900,154066386500,21250,21300,21300,21250,4874
20250117,111800,153962730850,21300,21300,21300,21200,19215
20250117,111700,153554080800,21250,21250,21300,21250,13008
20250117,111600,153277539800,21300,21300,21300,21250,5974
20250117,111500,153150514550,21250,21250,21300,21250,9092
20250117,111400,152957154050,21250,21300,21300,21250,3025
20250117,111300,152892795350,21300,21300,21300,21250,6764
20250117,111200,152748930550,21300,21250,21300,21250,4444
20250117,111100,152654376900,21300,21300,21300,21250,4809
20250117,111000,152552087100,21250,21300,21300,21250,3761
20250117,110900,152472082200,21300,21300,21300,21250,5958
20250117,110800,152345373950,21300,21250,21300,21250,5945
20250117,110700,152218869450,21250,21300,21300,21250,2267
20250117,110600,152170647350,21250,21250,21300,21250,3654
20250117,110500,152092860200,21250,21300,21300,21250,2671
20250117,110400,152036002650,21300,21250,21300,21200,4629
20250117,110300,151937635950,21250,21200,21250,21200,24380
20250117,110200,151419775800,21250,21250,21300,21200,43318
20250117,110100,150500947200,21300,21300,21300,21250,24320
20250117,110000,149984011050,21300,21300,21300,21250,6679
20250117,105900,149841935900,21300,21300,21300,21250,6386
20250117,105800,149705999600,21300,21250,21300,21250,4230
20250117,105700,149616046300,21250,21300,21300,21250,4987
20250117,105600,149509927150,21300,21300,21300,21250,4928
20250117,105500,149405016300,21300,21250,21300,21250,4587
20250117,105400,149307429200,21300,21300,21300,21250,11830
20250117,105300,149055765350,21300,21300,21300,21250,6748
20250117,105200,148912232650,21300,21300,21300,21250,5075
20250117,105100,148804170450,21300,21300,21300,21250,5568
20250117,105000,148685627200,21300,21300,21300,21250,5810
20250117,104900,148561928600,21300,21250,21300,21250,12219
20250117,104800,148301968400,21300,21300,21350,21250,14207
20250117,104700,147999362750,21300,21300,21350,21250,33079
20250117,104600,147294722200,21250,21300,21300,21250,2541
20250117,104500,147240622250,21300,21300,21300,21250,6589
20250117,104400,147100476250,21300,21200,21300,21200,36635
20250117,104300,146321861250,21250,21250,21250,21200,5322
20250117,104200,146208928150,21250,21200,21250,21200,5775
20250117,104100,146086414500,21250,21250,21250,21200,5592
20250117,104000,145967794050,21250,21200,21250,21200,3823
20250117,103900,145886679850,21200,21200,21250,21200,9185
20250117,103800,145691851700,21200,21250,21250,21200,7522
20250117,103700,145532291900,21200,21200,21250,21200,9888
20250117,103600,145322576650,21200,21200,21250,21200,14090
20250117,103500,145023754500,21200,21250,21250,21200,6380
20250117,103400,144888398850,21200,21200,21250,21200,4167
20250117,103300,144800004050,21250,21200,21250,21200,8411
20250117,103200,144621548700,21200,21300,21300,21200,27003
20250117,103100,144047989350,21300,21300,21300,21250,2937
20250117,103000,143985472150,21250,21200,21300,21200,35081
20250117,102900,143240068100,21200,21200,21250,21200,5763
20250117,102800,143117699750,21200,21200,21250,21200,6644
20250117,102700,142976766150,21200,21200,21250,21150,6946
20250117,102600,142829422500,21250,21250,21250,21150,26966
20250117,102500,142258348250,21200,21200,21250,21200,26501
20250117,102400,141696473200,21250,21250,21250,21200,15880
20250117,102300,141359724500,21250,21250,21250,21200,10938
20250117,102200,141127699600,21250,21200,21250,21200,5344
20250117,102100,141014221200,21250,21300,21300,21200,10088
20250117,102000,140799859850,21300,21200,21300,21200,7848
20250117,101900,140633026600,21200,21250,21300,21200,36439
20250117,101800,139859546200,21300,21200,21300,21200,34146
20250117,101700,139134059100,21200,21250,21250,21200,6992
20250117,101600,138985698750,21250,21250,21250,21200,26058
20250117,101500,138432561350,21250,21150,21250,21150,40971
20250117,101400,137564742200,21150,21250,21250,21150,115689
20250117,101300,135112825850,21250,21300,21300,21200,84140
20250117,101200,133325920100,21300,21350,21350,21250,20935
20250117,101100,132880041800,21300,21350,21350,21300,2651
20250117,101000,132823477700,21300,21300,21350,21250,33754
20250117,100900,132104741500,21300,21300,21300,21250,8371
20250117,100800,131926771200,21300,21350,21350,21250,16026
20250117,100700,131585573500,21350,21300,21350,21250,36295
20250117,100600,130812478250,21300,21350,21350,21300,15144
20250117,100500,130489872350,21350,21400,21400,21300,25952
20250117,100400,129935993550,21350,21350,21400,21350,7096
20250117,100300,129784458600,21350,21350,21400,21350,20380
20250117,100200,129349177450,21400,21400,21400,21350,4021
20250117,100100,129263256650,21400,21400,21400,21350,9940
20250117,100000,129050875950,21350,21350,21400,21350,7615
20250117,095900,128888066300,21350,21400,21400,21350,6048
20250117,095800,128758800050,21350,21400,21450,21350,23651
20250117,095700,128252552750,21400,21400,21450,21350,25195
20250117,095600,127713342550,21400,21350,21400,21350,19067
20250117,095500,127306124700,21400,21400,21450,21350,31113
20250117,095400,126640283950,21450,21400,21450,21400,28333
20250117,095300,126033779050,21400,21450,21450,21400,5313
20250117,095200,125919924150,21400,21400,21450,21400,8596
20250117,095100,125735884200,21450,21400,21450,21350,25942
20250117,095000,125180640700,21400,21450,21450,21350,29382
20250117,094900,124552002750,21400,21350,21450,21350,44580
20250117,094800,123597995100,21350,21300,21400,21300,53490
20250117,094700,122456392150,21300,21300,21350,21300,27029
20250117,094600,121880586400,21300,21300,21350,21300,10722
20250117,094500,121652129300,21300,21350,21350,21300,13218
20250117,094400,121370527550,21300,21350,21350,21300,18180
20250117,094300,120983236350,21350,21350,21350,21300,14142
20250117,094200,120681647700,21350,21250,21350,21200,144072
20250117,094100,117618706700,21300,21350,21350,21250,76558
20250117,094000,115989584000,21300,21300,21350,21300,41768
20250117,093900,115099792450,21300,21350,21350,21300,18692
20250117,093800,114701455850,21350,21300,21350,21300,16584
20250117,093700,114347800250,21350,21400,21400,21300,55348
20250117,093600,113166260000,21350,21350,21400,21350,23945
20250117,093500,112654778400,21350,21400,21400,21350,43573
20250117,093400,111723867600,21400,21400,21400,21350,23931
20250117,093300,111212397150,21400,21400,21400,21350,9525
20250117,093200,111008729700,21400,21350,21400,21350,19278
20250117,093100,110596723150,21350,21350,21400,21300,37043
20250117,093000,109806041250,21350,21350,21450,21300,122014
20250117,092900,107199785800,21400,21400,21400,21350,43445
20250117,092800,106270541200,21400,21400,21450,21350,37323
20250117,092700,105472927450,21350,21450,21500,21350,105430
20250117,092600,103214532350,21500,21500,21500,21450,47446
20250117,092500,102194635450,21550,21600,21600,21500,52434
20250117,092400,101063711500,21600,21550,21600,21550,68774
20250117,092300,99579940450,21600,21500,21600,21450,70997
20250117,092200,98051173400,21450,21550,21550,21450,44490
20250117,092100,97094909750,21550,21550,21600,21500,98444
20250117,092000,94971717750,21550,21400,21600,21350,237849
20250117,091900,89863271950,21450,21400,21450,21400,57234
20250117,091800,88636988650,21400,21450,21450,21400,68480
20250117,091700,87169770250,21400,21500,21500,21400,120738
20250117,091600,84579943900,21500,21450,21500,21450,51523
20250117,091500,83472428700,21500,21450,21500,21400,46889
20250117,091400,82465837550,21400,21500,21500,21400,98350
20250117,091300,80355968250,21500,21400,21500,21350,56469
20250117,091200,79143445850,21400,21450,21550,21350,177816
20250117,091100,75326604450,21450,21450,21500,21350,184443
20250117,091000,71373031550,21450,21400,21450,21350,95976
20250117,090900,69318405950,21400,21400,21500,21350,173287
20250117,090800,65606925050,21400,21300,21450,21300,77571
20250117,090700,63949829100,21300,21400,21500,21250,291405
20250117,090600,57729169550,21450,21500,21600,21400,178515
20250117,090500,53893840950,21500,21600,21650,21450,185135
20250117,090400,49901626800,21650,21500,21650,21400,317449
20250117,090300,43073896550,21500,21550,21650,21450,168910
20250117,090200,39437650950,21500,21600,21700,21450,398079
20250117,090100,30845939700,21600,21650,21800,21500,480299
20250117,090000,20449707900,21650,21500,21650,21350,951319