stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240116,192600,15280934350,22100,22100,22100,22100,29682
20240116,192500,15280934350,22100,22100,22100,22100,0
20240116,192400,15280934350,22100,22100,22100,22100,0
20240116,192300,15280934350,22100,22100,22100,22100,0
20240116,192200,15280934350,22100,22100,22100,22100,0
20240116,192100,15280934350,22100,22100,22100,22100,0
20240116,192000,15280934350,22100,22100,22100,22100,0
20240116,191900,15280934350,22100,22100,22100,22100,0
20240116,191800,15280934350,22100,22100,22100,22100,0
20240116,191700,15280934350,22100,22100,22100,22100,0
20240116,191600,15280934350,22100,22100,22100,22100,0
20240116,191500,15280934350,22100,22100,22100,22100,0
20240116,191400,15280934350,22100,22100,22100,22100,0
20240116,191300,15280934350,22100,22100,22100,22100,0
20240116,191200,15280934350,22100,22100,22100,22100,0
20240116,191100,15280934350,22100,22100,22100,22100,0
20240116,191000,15280934350,22100,22100,22100,22100,0
20240116,190900,15280934350,22100,22100,22100,22100,0
20240116,190800,15280934350,22100,22100,22100,22100,0
20240116,190700,15280934350,22100,22100,22100,22100,0
20240116,190600,15280934350,22100,22100,22100,22100,0
20240116,190500,15280934350,22100,22100,22100,22100,0
20240116,190400,15280934350,22100,22100,22100,22100,0
20240116,190300,15280934350,22100,22100,22100,22100,0
20240116,190200,15280934350,22100,22100,22100,22100,0
20240116,190100,15280934350,22100,22100,22100,22100,0
20240116,190000,15280934350,22100,22100,22100,22100,0
20240116,185900,15280934350,22100,22100,22100,22100,0
20240116,185800,15280934350,22100,22100,22100,22100,0
20240116,185700,15280934350,22100,22100,22100,22100,0
20240116,185600,15280934350,22100,22100,22100,22100,29682
20240116,185500,15280934350,22100,22100,22100,22100,0
20240116,185400,15280934350,22100,22100,22100,22100,0
20240116,185300,15280934350,22100,22100,22100,22100,0
20240116,185200,15280934350,22100,22100,22100,22100,0
20240116,185100,15280934350,22100,22100,22100,22100,0
20240116,185000,15280934350,22100,22100,22100,22100,0
20240116,184900,15280934350,22100,22100,22100,22100,0
20240116,184800,15280934350,22100,22100,22100,22100,0
20240116,184700,15280934350,22100,22100,22100,22100,0
20240116,184600,15280934350,22100,22100,22100,22100,0
20240116,184500,15280934350,22100,22100,22100,22100,0
20240116,184400,15280934350,22100,22100,22100,22100,0
20240116,184300,15280934350,22100,22100,22100,22100,0
20240116,184200,15280934350,22100,22100,22100,22100,0
20240116,184100,15280934350,22100,22100,22100,22100,0
20240116,184000,15280934350,22100,22100,22100,22100,0
20240116,183900,15280934350,22100,22100,22100,22100,0
20240116,183800,15280934350,22100,22100,22100,22100,0
20240116,183700,15280934350,22100,22100,22100,22100,0
20240116,183600,15280934350,22100,22100,22100,22100,0
20240116,183500,15280934350,22100,22100,22100,22100,0
20240116,183400,15280934350,22100,22100,22100,22100,0
20240116,183300,15280934350,22100,22100,22100,22100,0
20240116,183200,15280934350,22100,22100,22100,22100,0
20240116,183100,15280934350,22100,22100,22100,22100,0
20240116,183000,15280934350,22100,22100,22100,22100,0
20240116,182900,15280934350,22100,22100,22100,22100,0
20240116,182800,15280934350,22100,22100,22100,22100,0
20240116,182700,15280934350,22100,22100,22100,22100,0
20240116,182600,15280934350,22100,22100,22100,22100,29682
20240116,182500,15280934350,22100,22100,22100,22100,0
20240116,182400,15280934350,22100,22100,22100,22100,0
20240116,182300,15280934350,22100,22100,22100,22100,0
20240116,182200,15280934350,22100,22100,22100,22100,0
20240116,182100,15280934350,22100,22100,22100,22100,0
20240116,182000,15280934350,22100,22100,22100,22100,0
20240116,181900,15280934350,22100,22100,22100,22100,0
20240116,181800,15280934350,22100,22100,22100,22100,0
20240116,181700,15280934350,22100,22100,22100,22100,0
20240116,181600,15280934350,22100,22100,22100,22100,0
20240116,181500,15280934350,22100,22100,22100,22100,0
20240116,181400,15280934350,22100,22100,22100,22100,0
20240116,181300,15280934350,22100,22100,22100,22100,0
20240116,181200,15280934350,22100,22100,22100,22100,0
20240116,181100,15280934350,22100,22100,22100,22100,0
20240116,181000,15280934350,22100,22100,22100,22100,0
20240116,180900,15280934350,22100,22100,22100,22100,0
20240116,180800,15280934350,22100,22100,22100,22100,0
20240116,180700,15280934350,22100,22100,22100,22100,0
20240116,180600,15280934350,22100,22100,22100,22100,0
20240116,180500,15280934350,22100,22100,22100,22100,0
20240116,180400,15280934350,22100,22100,22100,22100,0
20240116,180300,15280934350,22100,22100,22100,22100,0
20240116,180200,15280934350,22100,22100,22100,22100,0
20240116,180100,15280934350,22100,22100,22100,22100,0
20240116,180000,15280934350,22100,22100,22100,22100,0
20240116,175900,15280934350,22100,22100,22100,22100,0
20240116,175800,15280934350,22100,22100,22100,22100,0
20240116,175700,15280934350,22100,22100,22100,22100,0
20240116,175600,15280934350,22100,22100,22100,22100,29682
20240116,175500,15280934350,22100,22100,22100,22100,0
20240116,175400,15280934350,22100,22100,22100,22100,0
20240116,175300,15280934350,22100,22100,22100,22100,0
20240116,175200,15280934350,22100,22100,22100,22100,0
20240116,175100,15280934350,22100,22100,22100,22100,0
20240116,175000,15280934350,22100,22100,22100,22100,0
20240116,174900,15280934350,22100,22100,22100,22100,0
20240116,174800,15280934350,22100,22100,22100,22100,0
20240116,174700,15280934350,22100,22100,22100,22100,0
20240116,174600,15280934350,22100,22100,22100,22100,0
20240116,174500,15280934350,22100,22100,22100,22100,0
20240116,174400,15280934350,22100,22100,22100,22100,0
20240116,174300,15280934350,22100,22100,22100,22100,0
20240116,174200,15280934350,22100,22100,22100,22100,0
20240116,174100,15280934350,22100,22100,22100,22100,0
20240116,174000,15280934350,22100,22100,22100,22100,0
20240116,173900,15280934350,22100,22100,22100,22100,0
20240116,173800,15280934350,22100,22100,22100,22100,0
20240116,173700,15280934350,22100,22100,22100,22100,0
20240116,173600,15280934350,22100,22100,22100,22100,0
20240116,173500,15280934350,22100,22100,22100,22100,0
20240116,173400,15280934350,22100,22100,22100,22100,0
20240116,173300,15280934350,22100,22100,22100,22100,0
20240116,173200,15280934350,22100,22100,22100,22100,0
20240116,173100,15280934350,22100,22100,22100,22100,0
20240116,173000,15280934350,22100,22100,22100,22100,0
20240116,172900,15280934350,22100,22100,22100,22100,0
20240116,172800,15280934350,22100,22100,22100,22100,0
20240116,172700,15280934350,22100,22100,22100,22100,0
20240116,172600,15280934350,22100,22100,22100,22100,29682
20240116,172500,15280934350,22100,22100,22100,22100,0
20240116,172400,15280934350,22100,22100,22100,22100,0
20240116,172300,15280934350,22100,22100,22100,22100,0
20240116,172200,15280934350,22100,22100,22100,22100,0
20240116,172100,15280934350,22100,22100,22100,22100,0
20240116,172000,15280934350,22100,22100,22100,22100,0
20240116,171900,15280934350,22100,22100,22100,22100,0
20240116,171800,15280934350,22100,22100,22100,22100,0
20240116,171700,15280934350,22100,22100,22100,22100,0
20240116,171600,15280934350,22100,22100,22100,22100,0
20240116,171500,15280934350,22100,22100,22100,22100,0
20240116,171400,15280934350,22100,22100,22100,22100,0
20240116,171300,15280934350,22100,22100,22100,22100,0
20240116,171200,15280934350,22100,22100,22100,22100,0
20240116,171100,15280934350,22100,22100,22100,22100,0
20240116,171000,15280934350,22100,22100,22100,22100,0
20240116,170900,15280934350,22100,22100,22100,22100,0
20240116,170800,15280934350,22100,22100,22100,22100,0
20240116,170700,15280934350,22100,22100,22100,22100,0
20240116,170600,15280934350,22100,22100,22100,22100,0
20240116,170500,15280934350,22100,22100,22100,22100,0
20240116,170400,15280934350,22100,22100,22100,22100,0
20240116,170300,15280934350,22100,22100,22100,22100,0
20240116,170200,15280934350,22100,22100,22100,22100,0
20240116,170100,15280934350,22100,22100,22100,22100,0
20240116,170000,15280934350,22100,22100,22100,22100,0
20240116,165900,15280934350,22100,22100,22100,22100,0
20240116,165800,15280934350,22100,22100,22100,22100,0
20240116,165700,15280934350,22100,22100,22100,22100,0
20240116,165600,15280934350,22100,22100,22100,22100,29682
20240116,165500,15280934350,22100,22100,22100,22100,0
20240116,165400,15280934350,22100,22100,22100,22100,0
20240116,165300,15280934350,22100,22100,22100,22100,0
20240116,165200,15280934350,22100,22100,22100,22100,0
20240116,165100,15280934350,22100,22100,22100,22100,0
20240116,165000,15280934350,22100,22100,22100,22100,0
20240116,164900,15280934350,22100,22100,22100,22100,0
20240116,164800,15280934350,22100,22100,22100,22100,0
20240116,164700,15280934350,22100,22100,22100,22100,0
20240116,164600,15280934350,22100,22100,22100,22100,0
20240116,164500,15280934350,22100,22100,22100,22100,0
20240116,164400,15280934350,22100,22100,22100,22100,0
20240116,164300,15280934350,22100,22100,22100,22100,0
20240116,164200,15280934350,22100,22100,22100,22100,0
20240116,164100,15280934350,22100,22100,22100,22100,0
20240116,164000,15280934350,22100,22100,22100,22100,0
20240116,163900,15280934350,22100,22100,22100,22100,0
20240116,163800,15280934350,22100,22100,22100,22100,0
20240116,163700,15280934350,22100,22100,22100,22100,0
20240116,163600,15280934350,22100,22100,22100,22100,0
20240116,163500,15280934350,22100,22100,22100,22100,0
20240116,163400,15280934350,22100,22100,22100,22100,0
20240116,163300,15280934350,22100,22100,22100,22100,0
20240116,163200,15280934350,22100,22100,22100,22100,0
20240116,163100,15280934350,22100,22100,22100,22100,0
20240116,163000,15280934350,22100,22100,22100,22100,0
20240116,162900,15280934350,22100,22100,22100,22100,0
20240116,162800,15280934350,22100,22100,22100,22100,0
20240116,162700,15280934350,22100,22100,22100,22100,0
20240116,162600,15280934350,22100,22100,22100,22100,29682
20240116,162500,15280934350,22100,22100,22100,22100,0
20240116,162400,15280934350,22100,22100,22100,22100,0
20240116,162300,15280934350,22100,22100,22100,22100,0
20240116,162200,15280934350,22100,22100,22100,22100,0
20240116,162100,15280934350,22100,22100,22100,22100,0
20240116,162000,15280934350,22100,22100,22100,22100,0
20240116,161900,15280934350,22100,22100,22100,22100,0
20240116,161800,15280934350,22100,22100,22100,22100,0
20240116,161700,15280934350,22100,22100,22100,22100,0
20240116,161600,15280934350,22100,22100,22100,22100,0
20240116,161500,15280934350,22100,22100,22100,22100,0
20240116,161400,15280934350,22100,22100,22100,22100,0
20240116,161300,15280934350,22100,22100,22100,22100,0
20240116,161200,15280934350,22100,22100,22100,22100,0
20240116,161100,15280934350,22100,22100,22100,22100,0
20240116,161000,15280934350,22100,22100,22100,22100,0
20240116,160900,15280934350,22100,22100,22100,22100,0
20240116,160800,15280934350,22100,22100,22100,22100,0
20240116,160700,15280934350,22100,22100,22100,22100,0
20240116,160600,15280934350,22100,22100,22100,22100,0
20240116,160500,15280934350,22100,22100,22100,22100,0
20240116,160400,15280934350,22100,22100,22100,22100,0
20240116,160300,15280934350,22100,22100,22100,22100,0
20240116,160200,15280934350,22100,22100,22100,22100,0
20240116,160100,15280934350,22100,22100,22100,22100,0
20240116,160000,15280934350,22100,22100,22100,22100,0
20240116,155900,15280934350,22100,22100,22100,22100,0
20240116,155800,15280934350,22100,22100,22100,22100,0
20240116,155700,15280934350,22100,22100,22100,22100,0
20240116,155600,15280934350,22100,22100,22100,22100,29682
20240116,155500,15280934350,22100,22100,22100,22100,0
20240116,155400,15280934350,22100,22100,22100,22100,0
20240116,155300,15280934350,22100,22100,22100,22100,0
20240116,155200,15280934350,22100,22100,22100,22100,0
20240116,155100,15280934350,22100,22100,22100,22100,0
20240116,155000,15280934350,22100,22100,22100,22100,0
20240116,154900,15280934350,22100,22100,22100,22100,0
20240116,154800,15280934350,22100,22100,22100,22100,0
20240116,154700,15280934350,22100,22100,22100,22100,0
20240116,154600,15280934350,22100,22100,22100,22100,0
20240116,154500,15280934350,22100,22100,22100,22100,0
20240116,154400,15280934350,22100,22100,22100,22100,0
20240116,154300,15280934350,22100,22100,22100,22100,0
20240116,154200,15280934350,22100,22100,22100,22100,0
20240116,154100,15280934350,22100,22100,22100,22100,0
20240116,154000,15280934350,22100,22100,22100,22100,0
20240116,153900,15280934350,22100,22100,22100,22100,0
20240116,153800,15280934350,22100,22100,22100,22100,0
20240116,153700,15280934350,22100,22100,22100,22100,0
20240116,153600,15280934350,22100,22100,22100,22100,0
20240116,153500,15280934350,22100,22100,22100,22100,0
20240116,153400,15280934350,22100,22100,22100,22100,0
20240116,153300,15280934350,22100,22100,22100,22100,0
20240116,153200,15280934350,22100,22100,22100,22100,0
20240116,153100,15280934350,22100,22100,22100,22100,0
20240116,153000,15280934350,22100,22100,22100,22100,29682
20240116,152900,14624962150,22150,22150,22150,22150,0
20240116,152800,14624962150,22150,22150,22150,22150,0
20240116,152700,14624962150,22150,22150,22150,22150,0
20240116,152600,14624962150,22150,22150,22150,22150,0
20240116,152500,14624962150,22150,22150,22150,22150,0
20240116,152400,14624962150,22150,22150,22150,22150,0
20240116,152300,14624962150,22150,22150,22150,22150,0
20240116,152200,14624962150,22150,22150,22150,22150,0
20240116,152100,14624962150,22150,22150,22150,22150,0
20240116,152000,14624962150,22150,22150,22150,22150,0
20240116,151900,14624962150,22150,22150,22150,22100,1121
20240116,151800,14600140950,22150,22150,22200,22100,17734
20240116,151700,14208008000,22150,22150,22200,22100,1347
20240116,151600,14178177700,22150,22150,22150,22100,1679
20240116,151500,14140993050,22150,22150,22150,22100,1279
20240116,151400,14112701550,22150,22150,22150,22100,817
20240116,151300,14094611100,22150,22200,22200,22100,3091
20240116,151200,14026145650,22200,22150,22200,22100,2757
20240116,151100,13965078250,22150,22200,22200,22150,3082
20240116,151000,13896801900,22200,22150,22200,22150,614
20240116,150900,13883171300,22200,22200,22200,22150,1287
20240116,150800,13854660800,22200,22200,22200,22150,7047
20240116,150700,13698539950,22200,22250,22250,22150,704
20240116,150600,13682921300,22250,22250,22250,22200,1168
20240116,150500,13656990350,22250,22200,22250,22200,1080
20240116,150400,13633003850,22200,22200,22200,22150,1359
20240116,150300,13602834600,22150,22200,22200,22150,636
20240116,150200,13588729050,22200,22200,22200,22150,354
20240116,150100,13580885650,22200,22200,22200,22150,1578
20240116,150000,13545880700,22200,22200,22200,22150,3002
20240116,145900,13479336600,22150,22150,22150,22100,4285
20240116,145800,13384445500,22150,22150,22200,22100,7924
20240116,145700,13209012400,22200,22150,22200,22150,1209
20240116,145600,13182231650,22200,22200,22200,22150,1144
20240116,145500,13156888450,22200,22150,22200,22150,2146
20240116,145400,13109354400,22150,22150,22200,22150,5308
20240116,145300,12991775550,22200,22150,22200,22150,1388
20240116,145200,12961029150,22150,22200,22200,22150,2097
20240116,145100,12914508600,22200,22200,22250,22200,3157
20240116,145000,12844422000,22200,22250,22250,22200,1207
20240116,144900,12817621950,22250,22250,22250,22200,1052
20240116,144800,12794265050,22250,22200,22250,22200,962
20240116,144700,12772906000,22250,22300,22300,22200,1936
20240116,144600,12729842600,22250,22200,22250,22150,1658
20240116,144500,12693010050,22200,22150,22200,22150,1863
20240116,144400,12651707200,22150,22150,22200,22150,1705
20240116,144300,12613909750,22200,22200,22200,22150,2264
20240116,144200,12563675300,22200,22200,22200,22200,1197
20240116,144100,12537101900,22250,22250,22250,22200,1178
20240116,144000,12510945950,22250,22200,22250,22200,1126
20240116,143900,12485942150,22250,22250,22250,22200,1084
20240116,143800,12461867150,22250,22250,22250,22200,2488
20240116,143700,12406631600,22250,22200,22250,22200,4199
20240116,143600,12313360750,22200,22200,22250,22200,1416
20240116,143500,12281923000,22200,22250,22250,22200,1743
20240116,143400,12243212800,22200,22250,22250,22200,1331
20240116,143300,12213634500,22250,22250,22250,22200,1711
20240116,143200,12175591300,22250,22250,22250,22250,3025
20240116,143100,12108285050,22300,22250,22300,22250,1092
20240116,143000,12083983700,22250,22300,22300,22250,205
20240116,142900,12079421950,22300,22300,22300,22250,456
20240116,142800,12069254350,22250,22250,22300,22250,843
20240116,142700,12050468100,22250,22250,22250,22250,210
20240116,142600,12045795600,22300,22300,22300,22250,874
20240116,142500,12026325800,22250,22250,22300,22250,741
20240116,142400,12009812050,22300,22350,22350,22300,192
20240116,142300,12005530250,22350,22300,22350,22300,957
20240116,142200,11984188800,22350,22300,22350,22300,1528
20240116,142100,11950111600,22300,22300,22350,22300,182
20240116,142000,11946051850,22300,22300,22350,22300,843
20240116,141900,11927242900,22300,22400,22400,22300,6266
20240116,141800,11787027950,22400,22350,22400,22350,45
20240116,141700,11786021050,22350,22400,22400,22350,147
20240116,141600,11782733200,22400,22350,22400,22350,377
20240116,141500,11774306900,22350,22400,22400,22350,141
20240116,141400,11771149800,22400,22400,22400,22350,480
20240116,141300,11760415650,22400,22350,22400,22350,536
20240116,141200,11748427200,22350,22350,22350,22300,450
20240116,141100,11738380850,22300,22300,22350,22300,700
20240116,141000,11722749200,22350,22300,22350,22300,2841
20240116,140900,11659263100,22350,22300,22350,22250,1068
20240116,140800,11635446650,22300,22350,22350,22250,946
20240116,140700,11614338600,22300,22300,22350,22250,1357
20240116,140600,11584110450,22350,22350,22350,22300,418
20240116,140500,11574788200,22350,22300,22350,22300,474
20240116,140400,11564214950,22350,22300,22350,22250,610
20240116,140300,11550624550,22300,22300,22300,22300,220
20240116,140200,11545718550,22300,22350,22350,22300,323
20240116,140100,11538515250,22300,22300,22350,22250,798
20240116,140000,11520723150,22300,22350,22350,22300,461
20240116,135900,11510441750,22350,22300,22350,22300,215
20240116,135800,11505647150,22300,22300,22350,22300,1423
20240116,135700,11473910950,22300,22300,22350,22250,2255
20240116,135600,11423635300,22300,22250,22300,22250,1806
20240116,135500,11383361800,22250,22200,22250,22200,2606
20240116,135400,11325382750,22250,22200,22250,22200,1169
20240116,135300,11299392950,22250,22200,22250,22200,238
20240116,135200,11294102450,22200,22250,22250,22200,321
20240116,135100,11286973450,22200,22200,22250,22200,470
20240116,135000,11276536950,22200,22200,22250,22200,1395
20240116,134900,11245562700,22200,22250,22250,22200,253
20240116,134800,11239942700,22250,22200,22250,22200,464
20240116,134700,11229632450,22200,22200,22250,22200,1262
20240116,134600,11201609650,22200,22250,22250,22200,1018
20240116,134500,11179007250,22250,22250,22250,22200,179
20240116,134400,11175027250,22250,22250,22250,22200,696
20240116,134300,11159552900,22250,22200,22250,22200,1935
20240116,134200,11116572000,22200,22200,22250,22200,186
20240116,134100,11112435200,22250,22200,22250,22150,1075
20240116,134000,11088569800,22200,22150,22200,22150,564
20240116,133900,11076057600,22150,22200,22200,22150,620
20240116,133800,11062300250,22200,22200,22200,22150,1302
20240116,133700,11033441950,22150,22200,22200,22150,851
20240116,133600,11014560600,22200,22200,22200,22150,1648
20240116,133500,10978027900,22200,22150,22200,22150,903
20240116,133400,10958008450,22150,22200,22200,22150,4280
20240116,133300,10863004600,22150,22150,22200,22150,950
20240116,133200,10841935250,22150,22100,22200,22100,4606
20240116,133100,10739945100,22150,22150,22150,22100,981
20240116,133000,10718234700,22150,22150,22150,22100,2432
20240116,132900,10664388750,22150,22150,22150,22100,1803
20240116,132800,10624468350,22150,22150,22200,22100,6126
20240116,132700,10488782400,22200,22200,22200,22150,1081
20240116,132600,10464830450,22200,22200,22250,22150,21431
20240116,132500,9989070550,22200,22250,22250,22200,1854
20240116,132400,9947866500,22250,22200,22250,22200,636
20240116,132300,9933737300,22200,22250,22250,22200,2037
20240116,132200,9888428150,22200,22250,22250,22200,427
20240116,132100,9878940150,22250,22200,22250,22200,3130
20240116,132000,9809423100,22250,22250,22250,22200,1253
20240116,131900,9781568900,22200,22300,22300,22200,6787
20240116,131800,9630606050,22250,22300,22300,22250,2993
20240116,131700,9563996450,22250,22400,22400,22250,35196
20240116,131600,8778516850,22400,22400,22400,22350,377
20240116,131500,8770083300,22400,22400,22400,22350,658
20240116,131400,8755368350,22350,22350,22400,22350,497
20240116,131300,8744248600,22350,22400,22400,22350,1638
20240116,131200,8707611450,22400,22350,22400,22350,1542
20240116,131100,8673129200,22350,22400,22400,22350,263
20240116,131000,8667245950,22400,22350,22400,22350,1060
20240116,130900,8643538350,22350,22400,22400,22350,267
20240116,130800,8637565500,22350,22400,22400,22350,295
20240116,130700,8630963100,22350,22400,22400,22350,78
20240116,130600,8629218950,22350,22400,22400,22350,285
20240116,130500,8622842450,22400,22400,22400,22350,5778
20240116,130400,8493430800,22400,22450,22450,22400,1250
20240116,130300,8465429900,22450,22450,22450,22400,255
20240116,130200,8459713650,22450,22450,22450,22400,225
20240116,130100,8454670750,22450,22400,22450,22400,576
20240116,130000,8441740150,22400,22450,22450,22400,2248
20240116,125900,8391381800,22400,22400,22450,22400,137
20240116,125800,8388312750,22400,22400,22450,22400,214
20240116,125700,8383518800,22400,22450,22450,22400,456
20240116,125600,8373292800,22450,22450,22450,22450,646
20240116,125500,8358790100,22450,22400,22450,22400,1496
20240116,125400,8325210150,22400,22400,22450,22400,906
20240116,125300,8304912350,22400,22400,22450,22400,433
20240116,125200,8295210250,22450,22400,22450,22400,126
20240116,125100,8292385850,22400,22450,22450,22400,1249
20240116,125000,8264404850,22400,22450,22450,22400,551
20240116,124900,8252058000,22400,22450,22450,22400,199
20240116,124800,8247599500,22450,22400,22450,22400,352
20240116,124700,8239709600,22400,22400,22400,22400,8
20240116,124600,8239530400,22450,22450,22450,22400,93
20240116,124500,8237446800,22450,22400,22450,22400,265
20240116,124400,8231498100,22400,22450,22450,22400,212
20240116,124300,8226748100,22450,22450,22450,22400,627
20240116,124200,8212698400,22450,22450,22450,22400,60
20240116,124100,8211351650,22450,22450,22450,22400,604
20240116,124000,8197807500,22450,22450,22450,22400,277
20240116,123900,8191592950,22450,22450,22450,22400,223
20240116,123800,8186594650,22450,22450,22450,22400,1541
20240116,123700,8152011350,22450,22450,22450,22450,89
20240116,123600,8150013300,22450,22450,22500,22450,635
20240116,123500,8135747350,22450,22450,22450,22450,662
20240116,123400,8120885450,22450,22500,22500,22450,52
20240116,123300,8119717300,22500,22500,22500,22450,151
20240116,123200,8116325350,22500,22500,22500,22450,249
20240116,123100,8110733600,22500,22500,22500,22450,100
20240116,123000,8108485600,22500,22450,22500,22450,331
20240116,122900,8101052650,22500,22450,22500,22450,2336
20240116,122800,8048514150,22500,22450,22500,22450,1583
20240116,122700,8012967100,22500,22500,22500,22450,772
20240116,122600,7995612750,22500,22450,22500,22450,55
20240116,122500,7994377950,22450,22500,22500,22450,319
20240116,122400,7987210150,22500,22450,22500,22450,190
20240116,122300,7982944250,22450,22400,22450,22400,4083
20240116,122200,7891282200,22400,22450,22450,22400,842
20240116,122100,7872392600,22400,22450,22450,22400,201
20240116,122000,7867890100,22450,22450,22450,22450,1
20240116,121900,7867867650,22400,22400,22400,22400,322
20240116,121800,7860654850,22400,22450,22450,22400,1297
20240116,121700,7831601550,22450,22400,22450,22400,219
20240116,121600,7826695850,22400,22400,22400,22400,829
20240116,121500,7808126250,22350,22400,22400,22350,385
20240116,121400,7799502850,22350,22400,22400,22350,598
20240116,121300,7786114100,22400,22400,22400,22350,432
20240116,121200,7776448300,22400,22400,22400,22400,1308
20240116,121100,7747149100,22350,22350,22400,22350,294
20240116,121000,7740570450,22400,22400,22400,22350,346
20240116,120900,7732831550,22400,22350,22400,22350,2917
20240116,120800,7667515750,22400,22400,22400,22350,462
20240116,120700,7657173250,22400,22350,22400,22350,640
20240116,120600,7642847000,22400,22400,22400,22350,385
20240116,120500,7634226250,22400,22400,22400,22350,917
20240116,120400,7613717950,22350,22450,22450,22350,20090
20240116,120300,7163704550,22450,22450,22450,22450,463
20240116,120200,7153310200,22450,22450,22450,22400,5212
20240116,120100,7036307700,22400,22450,22450,22400,150
20240116,120000,7032946200,22450,22450,22450,22400,256
20240116,115900,7027208750,22450,22400,22450,22400,118
20240116,115800,7024564800,22450,22400,22450,22400,136
20240116,115700,7021515750,22400,22450,22450,22400,256
20240116,115600,7015780850,22400,22400,22450,22400,308
20240116,115500,7008876350,22400,22400,22450,22400,194
20240116,115400,7004529450,22400,22450,22450,22400,1046
20240116,115300,6981084150,22450,22450,22450,22400,1542
20240116,115200,6946469750,22450,22450,22450,22400,210
20240116,115100,6941760650,22450,22400,22450,22400,261
20240116,115000,6935912200,22400,22450,22450,22400,26
20240116,114900,6935329350,22400,22400,22450,22400,186
20240116,114800,6931159300,22450,22400,22450,22400,239
20240116,114700,6925804200,22400,22450,22450,22400,188
20240116,114600,6921592250,22450,22400,22450,22400,763
20240116,114500,6904490350,22450,22450,22450,22450,3263
20240116,114400,6831236000,22450,22500,22500,22450,547
20240116,114300,6818952550,22450,22500,22500,22450,537
20240116,114200,6806896800,22500,22450,22500,22450,84
20240116,114100,6805007950,22450,22450,22450,22450,208
20240116,114000,6800338350,22500,22500,22500,22450,1241
20240116,113900,6772473900,22450,22450,22500,22450,42
20240116,113800,6771529500,22450,22450,22500,22450,298
20240116,113700,6764837300,22450,22450,22450,22400,757
20240116,113600,6747851000,22450,22450,22450,22400,177
20240116,113500,6743877450,22450,22400,22450,22400,666
20240116,113400,6728936950,22400,22450,22450,22400,393
20240116,113300,6720116700,22400,22400,22450,22400,172
20240116,113200,6716262750,22450,22450,22450,22400,675
20240116,113100,6701117650,22500,22450,22500,22400,1450
20240116,113000,6668564800,22450,22500,22500,22450,8055
20240116,112900,6487728500,22500,22450,22500,22450,311
20240116,112800,6480743650,22450,22500,22500,22450,413
20240116,112700,6471471400,22500,22450,22500,22450,178
20240116,112600,6467473700,22500,22500,22500,22450,416
20240116,112500,6458127850,22500,22500,22500,22450,1496
20240116,112400,6424467950,22500,22500,22500,22450,264
20240116,112300,6418533750,22500,22500,22550,22450,1916
20240116,112200,6375426800,22500,22450,22550,22450,1490
20240116,112100,6341836300,22500,22500,22500,22450,298
20240116,112000,6335141250,22500,22450,22500,22450,384
20240116,111900,6326501350,22450,22500,22500,22450,279
20240116,111800,6320232900,22500,22450,22500,22450,119
20240116,111700,6317561250,22450,22450,22500,22450,117
20240116,111600,6314928850,22500,22550,22550,22450,2035
20240116,111500,6269142450,22500,22500,22550,22500,374
20240116,111400,6260722550,22500,22550,22550,22500,44
20240116,111300,6259730650,22500,22550,22550,22500,445
20240116,111200,6249713150,22550,22500,22550,22500,113
20240116,111100,6247170450,22500,22450,22550,22450,4871
20240116,111000,6137539150,22450,22450,22500,22450,834
20240116,110900,6118813600,22500,22450,22500,22450,102
20240116,110800,6116523000,22500,22450,22500,22450,298
20240116,110700,6109831900,22500,22450,22500,22450,476
20240116,110600,6099139100,22500,22450,22500,22450,213
20240116,110500,6094348900,22450,22450,22500,22450,297
20240116,110400,6087673300,22500,22450,22500,22450,9
20240116,110300,6087471050,22450,22450,22450,22450,1192
20240116,110200,6060710650,22450,22450,22500,22450,448
20240116,110100,6050652400,22500,22500,22500,22450,568
20240116,110000,6037897500,22500,22500,22500,22450,151
20240116,105900,6034500050,22450,22450,22500,22450,1362
20240116,105800,6003857650,22450,22450,22500,22450,2066
20240116,105700,5957467550,22450,22450,22500,22400,2134
20240116,105600,5909558600,22500,22500,22500,22450,1318
20240116,105500,5879964100,22450,22450,22500,22450,219
20240116,105400,5875046750,22450,22500,22500,22450,45
20240116,105300,5874036450,22450,22400,22500,22400,151
20240116,105200,5870648150,22450,22450,22450,22400,242
20240116,105100,5865216800,22450,22450,22450,22400,1875
20240116,105000,5823132200,22450,22450,22450,22400,360
20240116,104900,5815050250,22450,22450,22450,22400,2517
20240116,104800,5758544200,22400,22400,22450,22400,233
20240116,104700,5753322700,22400,22400,22450,22400,104
20240116,104600,5750992600,22400,22450,22450,22400,170
20240116,104500,5747176200,22400,22400,22450,22400,242
20240116,104400,5741751350,22450,22450,22450,22400,275
20240116,104300,5735584150,22450,22400,22450,22400,40
20240116,104200,5734686500,22450,22450,22450,22400,643
20240116,104100,5720257700,22450,22450,22500,22400,1188
20240116,104000,5693587050,22450,22500,22500,22450,215
20240116,103900,5688760000,22450,22450,22500,22400,319
20240116,103800,5681608100,22400,22450,22500,22400,579
20240116,103700,5668624450,22450,22450,22450,22400,1863
20240116,103600,5626800150,22450,22500,22500,22450,229
20240116,103500,5621654000,22500,22400,22500,22400,129
20240116,103400,5618756700,22400,22400,22450,22400,2283
20240116,103300,5567506700,22400,22400,22450,22400,969
20240116,103200,5545795250,22400,22400,22400,22350,285
20240116,103100,5539411300,22400,22400,22450,22350,1324
20240116,103000,5509754150,22400,22450,22450,22400,570
20240116,102900,5496985750,22400,22400,22450,22400,429
20240116,102800,5487370900,22400,22400,22400,22400,598
20240116,102700,5473975700,22350,22400,22400,22350,579
20240116,102600,5461007200,22400,22400,22450,22350,640
20240116,102500,5446671000,22400,22400,22450,22350,582
20240116,102400,5433623100,22400,22350,22400,22350,761
20240116,102300,5416588150,22400,22400,22400,22350,1012
20240116,102200,5393946200,22400,22400,22400,22350,171
20240116,102100,5390116950,22400,22450,22450,22350,860
20240116,102000,5370865800,22400,22350,22450,22350,1778
20240116,101900,5331045550,22350,22400,22400,22350,5842
20240116,101800,5200472850,22400,22400,22450,22350,8116
20240116,101700,5019022700,22400,22400,22400,22400,963
20240116,101600,4997451500,22450,22450,22450,22400,1246
20240116,101500,4969488300,22450,22450,22450,22350,16579
20240116,101400,4598589550,22400,22400,22450,22400,863
20240116,101300,4579258100,22450,22450,22450,22400,1207
20240116,101200,4552186400,22450,22450,22450,22400,1610
20240116,101100,4516066900,22450,22450,22450,22400,179
20240116,101000,4512052750,22400,22400,22450,22350,2671
20240116,100900,4452240050,22400,22450,22450,22400,4978
20240116,100800,4340731800,22450,22400,22450,22400,1430
20240116,100700,4308689000,22400,22450,22450,22400,225
20240116,100600,4303646350,22400,22450,22450,22400,1795
20240116,100500,4263416200,22450,22400,22450,22400,1231
20240116,100400,4235837100,22400,22400,22450,22350,3127
20240116,100300,4165783600,22350,22400,22450,22350,3066
20240116,100200,4097113000,22400,22400,22450,22400,6812
20240116,100100,3944523750,22400,22450,22450,22400,416
20240116,100000,3935202250,22400,22400,22450,22400,1016
20240116,095900,3912440400,22400,22450,22450,22400,1444
20240116,095800,3880093300,22400,22400,22450,22400,365
20240116,095700,3871911700,22400,22450,22450,22400,564
20240116,095600,3859251550,22450,22400,22450,22400,1211
20240116,095500,3832078500,22450,22450,22500,22400,3143
20240116,095400,3761583500,22450,22400,22450,22400,1274
20240116,095300,3733022800,22400,22400,22450,22400,2139
20240116,095200,3685108700,22400,22400,22450,22400,714
20240116,095100,3669093600,22450,22400,22450,22350,5918
20240116,095000,3536531450,22400,22450,22450,22400,2828
20240116,094900,3473176250,22400,22450,22450,22400,484
20240116,094800,3462325500,22400,22450,22450,22400,1347
20240116,094700,3432132700,22400,22500,22500,22400,849
20240116,094600,3413074400,22500,22450,22500,22450,1076
20240116,094500,3388910100,22450,22450,22500,22450,371
20240116,094400,3380574450,22500,22450,22500,22450,2723
20240116,094300,3319437850,22400,22450,22450,22400,1484
20240116,094200,3286187900,22400,22400,22400,22350,5042
20240116,094100,3173266000,22400,22450,22450,22350,5938
20240116,094000,3040267600,22450,22450,22500,22400,6938
20240116,093900,2884688750,22450,22500,22550,22450,10269
20240116,093800,2653750300,22550,22600,22600,22500,16922
20240116,093700,2272506750,22600,22600,22600,22550,599
20240116,093600,2258979450,22600,22600,22650,22550,7968
20240116,093500,2078899400,22650,22600,22650,22600,160
20240116,093400,2075278150,22600,22650,22650,22600,538
20240116,093300,2063109550,22600,22600,22650,22600,839
20240116,093200,2044128150,22650,22650,22650,22600,1427
20240116,093100,2011849250,22600,22700,22700,22600,1499
20240116,093000,1977924350,22700,22650,22700,22650,1832
20240116,092900,1936426100,22650,22700,22700,22650,690
20240116,092800,1920784850,22700,22650,22700,22650,700
20240116,092700,1904918950,22650,22750,22750,22650,660
20240116,092600,1889933700,22700,22750,22750,22700,341
20240116,092500,1882192500,22750,22700,22750,22700,294
20240116,092400,1875516300,22750,22700,22750,22650,3317
20240116,092300,1800301100,22700,22750,22750,22700,591
20240116,092200,1786857650,22800,22650,22800,22650,2378
20240116,092100,1732840650,22650,22650,22700,22600,1622
20240116,092000,1696100600,22600,22650,22650,22600,534
20240116,091900,1684011150,22650,22650,22700,22600,2655
20240116,091800,1623926100,22650,22650,22700,22650,303
20240116,091700,1617063100,22650,22650,22700,22600,932
20240116,091600,1595957600,22650,22600,22650,22600,831
20240116,091500,1577136300,22650,22700,22700,22600,2324
20240116,091400,1524497050,22700,22650,22700,22650,1124
20240116,091300,1498987300,22650,22600,22700,22600,4819
20240116,091200,1389789750,22600,22650,22650,22550,5872
20240116,091100,1257081300,22650,22650,22650,22600,301
20240116,091000,1250265250,22650,22650,22650,22600,2003
20240116,090900,1204924350,22650,22600,22650,22600,4663
20240116,090800,1099504150,22600,22650,22650,22600,2406
20240116,090700,1045096800,22650,22650,22700,22600,1979
20240116,090600,1000311700,22600,22650,22650,22550,6588
20240116,090500,851442500,22600,22650,22700,22600,1857
20240116,090400,809428950,22650,22650,22700,22650,2490
20240116,090300,753017650,22600,22600,22650,22600,4359
20240116,090200,654362350,22600,22700,22700,22600,4172
20240116,090100,560002250,22700,22650,22750,22600,7501
20240116,090000,390151000,22650,22700,22800,22600,17132