stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240117,192600,19555011700,21400,21400,21400,21400,16306
20240117,192500,19555011700,21400,21400,21400,21400,0
20240117,192400,19555011700,21400,21400,21400,21400,0
20240117,192300,19555011700,21400,21400,21400,21400,0
20240117,192200,19555011700,21400,21400,21400,21400,0
20240117,192100,19555011700,21400,21400,21400,21400,0
20240117,192000,19555011700,21400,21400,21400,21400,0
20240117,191900,19555011700,21400,21400,21400,21400,0
20240117,191800,19555011700,21400,21400,21400,21400,0
20240117,191700,19555011700,21400,21400,21400,21400,0
20240117,191600,19555011700,21400,21400,21400,21400,0
20240117,191500,19555011700,21400,21400,21400,21400,0
20240117,191400,19555011700,21400,21400,21400,21400,0
20240117,191300,19555011700,21400,21400,21400,21400,0
20240117,191200,19555011700,21400,21400,21400,21400,0
20240117,191100,19555011700,21400,21400,21400,21400,0
20240117,191000,19555011700,21400,21400,21400,21400,0
20240117,190900,19555011700,21400,21400,21400,21400,0
20240117,190800,19555011700,21400,21400,21400,21400,0
20240117,190700,19555011700,21400,21400,21400,21400,0
20240117,190600,19555011700,21400,21400,21400,21400,0
20240117,190500,19555011700,21400,21400,21400,21400,0
20240117,190400,19555011700,21400,21400,21400,21400,0
20240117,190300,19555011700,21400,21400,21400,21400,0
20240117,190200,19555011700,21400,21400,21400,21400,0
20240117,190100,19555011700,21400,21400,21400,21400,0
20240117,190000,19555011700,21400,21400,21400,21400,0
20240117,185900,19555011700,21400,21400,21400,21400,0
20240117,185800,19555011700,21400,21400,21400,21400,0
20240117,185700,19555011700,21400,21400,21400,21400,0
20240117,185600,19555011700,21400,21400,21400,21400,16306
20240117,185500,19555011700,21400,21400,21400,21400,0
20240117,185400,19555011700,21400,21400,21400,21400,0
20240117,185300,19555011700,21400,21400,21400,21400,0
20240117,185200,19555011700,21400,21400,21400,21400,0
20240117,185100,19555011700,21400,21400,21400,21400,0
20240117,185000,19555011700,21400,21400,21400,21400,0
20240117,184900,19555011700,21400,21400,21400,21400,0
20240117,184800,19555011700,21400,21400,21400,21400,0
20240117,184700,19555011700,21400,21400,21400,21400,0
20240117,184600,19555011700,21400,21400,21400,21400,0
20240117,184500,19555011700,21400,21400,21400,21400,0
20240117,184400,19555011700,21400,21400,21400,21400,0
20240117,184300,19555011700,21400,21400,21400,21400,0
20240117,184200,19555011700,21400,21400,21400,21400,0
20240117,184100,19555011700,21400,21400,21400,21400,0
20240117,184000,19555011700,21400,21400,21400,21400,0
20240117,183900,19555011700,21400,21400,21400,21400,0
20240117,183800,19555011700,21400,21400,21400,21400,0
20240117,183700,19555011700,21400,21400,21400,21400,0
20240117,183600,19555011700,21400,21400,21400,21400,0
20240117,183500,19555011700,21400,21400,21400,21400,0
20240117,183400,19555011700,21400,21400,21400,21400,0
20240117,183300,19555011700,21400,21400,21400,21400,0
20240117,183200,19555011700,21400,21400,21400,21400,0
20240117,183100,19555011700,21400,21400,21400,21400,0
20240117,183000,19555011700,21400,21400,21400,21400,0
20240117,182900,19555011700,21400,21400,21400,21400,0
20240117,182800,19555011700,21400,21400,21400,21400,0
20240117,182700,19555011700,21400,21400,21400,21400,0
20240117,182600,19555011700,21400,21400,21400,21400,16306
20240117,182500,19555011700,21400,21400,21400,21400,0
20240117,182400,19555011700,21400,21400,21400,21400,0
20240117,182300,19555011700,21400,21400,21400,21400,0
20240117,182200,19555011700,21400,21400,21400,21400,0
20240117,182100,19555011700,21400,21400,21400,21400,0
20240117,182000,19555011700,21400,21400,21400,21400,0
20240117,181900,19555011700,21400,21400,21400,21400,0
20240117,181800,19555011700,21400,21400,21400,21400,0
20240117,181700,19555011700,21400,21400,21400,21400,0
20240117,181600,19555011700,21400,21400,21400,21400,0
20240117,181500,19555011700,21400,21400,21400,21400,0
20240117,181400,19555011700,21400,21400,21400,21400,0
20240117,181300,19555011700,21400,21400,21400,21400,0
20240117,181200,19555011700,21400,21400,21400,21400,0
20240117,181100,19555011700,21400,21400,21400,21400,0
20240117,181000,19555011700,21400,21400,21400,21400,0
20240117,180900,19555011700,21400,21400,21400,21400,0
20240117,180800,19555011700,21400,21400,21400,21400,0
20240117,180700,19555011700,21400,21400,21400,21400,0
20240117,180600,19555011700,21400,21400,21400,21400,0
20240117,180500,19555011700,21400,21400,21400,21400,0
20240117,180400,19555011700,21400,21400,21400,21400,0
20240117,180300,19555011700,21400,21400,21400,21400,0
20240117,180200,19555011700,21400,21400,21400,21400,0
20240117,180100,19555011700,21400,21400,21400,21400,0
20240117,180000,19555011700,21400,21400,21400,21400,0
20240117,175900,19555011700,21400,21400,21400,21400,0
20240117,175800,19555011700,21400,21400,21400,21400,0
20240117,175700,19555011700,21400,21400,21400,21400,0
20240117,175600,19555011700,21400,21400,21400,21400,16306
20240117,175500,19555011700,21400,21400,21400,21400,0
20240117,175400,19555011700,21400,21400,21400,21400,0
20240117,175300,19555011700,21400,21400,21400,21400,0
20240117,175200,19555011700,21400,21400,21400,21400,0
20240117,175100,19555011700,21400,21400,21400,21400,0
20240117,175000,19555011700,21400,21400,21400,21400,0
20240117,174900,19555011700,21400,21400,21400,21400,0
20240117,174800,19555011700,21400,21400,21400,21400,0
20240117,174700,19555011700,21400,21400,21400,21400,0
20240117,174600,19555011700,21400,21400,21400,21400,0
20240117,174500,19555011700,21400,21400,21400,21400,0
20240117,174400,19555011700,21400,21400,21400,21400,0
20240117,174300,19555011700,21400,21400,21400,21400,0
20240117,174200,19555011700,21400,21400,21400,21400,0
20240117,174100,19555011700,21400,21400,21400,21400,0
20240117,174000,19555011700,21400,21400,21400,21400,0
20240117,173900,19555011700,21400,21400,21400,21400,0
20240117,173800,19555011700,21400,21400,21400,21400,0
20240117,173700,19555011700,21400,21400,21400,21400,0
20240117,173600,19555011700,21400,21400,21400,21400,0
20240117,173500,19555011700,21400,21400,21400,21400,0
20240117,173400,19555011700,21400,21400,21400,21400,0
20240117,173300,19555011700,21400,21400,21400,21400,0
20240117,173200,19555011700,21400,21400,21400,21400,0
20240117,173100,19555011700,21400,21400,21400,21400,0
20240117,173000,19555011700,21400,21400,21400,21400,0
20240117,172900,19555011700,21400,21400,21400,21400,0
20240117,172800,19555011700,21400,21400,21400,21400,0
20240117,172700,19555011700,21400,21400,21400,21400,0
20240117,172600,19555011700,21400,21400,21400,21400,16306
20240117,172500,19555011700,21400,21400,21400,21400,0
20240117,172400,19555011700,21400,21400,21400,21400,0
20240117,172300,19555011700,21400,21400,21400,21400,0
20240117,172200,19555011700,21400,21400,21400,21400,0
20240117,172100,19555011700,21400,21400,21400,21400,0
20240117,172000,19555011700,21400,21400,21400,21400,0
20240117,171900,19555011700,21400,21400,21400,21400,0
20240117,171800,19555011700,21400,21400,21400,21400,0
20240117,171700,19555011700,21400,21400,21400,21400,0
20240117,171600,19555011700,21400,21400,21400,21400,0
20240117,171500,19555011700,21400,21400,21400,21400,0
20240117,171400,19555011700,21400,21400,21400,21400,0
20240117,171300,19555011700,21400,21400,21400,21400,0
20240117,171200,19555011700,21400,21400,21400,21400,0
20240117,171100,19555011700,21400,21400,21400,21400,0
20240117,171000,19555011700,21400,21400,21400,21400,0
20240117,170900,19555011700,21400,21400,21400,21400,0
20240117,170800,19555011700,21400,21400,21400,21400,0
20240117,170700,19555011700,21400,21400,21400,21400,0
20240117,170600,19555011700,21400,21400,21400,21400,0
20240117,170500,19555011700,21400,21400,21400,21400,0
20240117,170400,19555011700,21400,21400,21400,21400,0
20240117,170300,19555011700,21400,21400,21400,21400,0
20240117,170200,19555011700,21400,21400,21400,21400,0
20240117,170100,19555011700,21400,21400,21400,21400,0
20240117,170000,19555011700,21400,21400,21400,21400,0
20240117,165900,19555011700,21400,21400,21400,21400,0
20240117,165800,19555011700,21400,21400,21400,21400,0
20240117,165700,19555011700,21400,21400,21400,21400,0
20240117,165600,19555011700,21400,21400,21400,21400,16306
20240117,165500,19555011700,21400,21400,21400,21400,0
20240117,165400,19555011700,21400,21400,21400,21400,0
20240117,165300,19555011700,21400,21400,21400,21400,0
20240117,165200,19555011700,21400,21400,21400,21400,0
20240117,165100,19555011700,21400,21400,21400,21400,0
20240117,165000,19555011700,21400,21400,21400,21400,0
20240117,164900,19555011700,21400,21400,21400,21400,0
20240117,164800,19555011700,21400,21400,21400,21400,0
20240117,164700,19555011700,21400,21400,21400,21400,0
20240117,164600,19555011700,21400,21400,21400,21400,0
20240117,164500,19555011700,21400,21400,21400,21400,0
20240117,164400,19555011700,21400,21400,21400,21400,0
20240117,164300,19555011700,21400,21400,21400,21400,0
20240117,164200,19555011700,21400,21400,21400,21400,0
20240117,164100,19555011700,21400,21400,21400,21400,0
20240117,164000,19555011700,21400,21400,21400,21400,0
20240117,163900,19555011700,21400,21400,21400,21400,0
20240117,163800,19555011700,21400,21400,21400,21400,0
20240117,163700,19555011700,21400,21400,21400,21400,0
20240117,163600,19555011700,21400,21400,21400,21400,0
20240117,163500,19555011700,21400,21400,21400,21400,0
20240117,163400,19555011700,21400,21400,21400,21400,0
20240117,163300,19555011700,21400,21400,21400,21400,0
20240117,163200,19555011700,21400,21400,21400,21400,0
20240117,163100,19555011700,21400,21400,21400,21400,0
20240117,163000,19555011700,21400,21400,21400,21400,0
20240117,162900,19555011700,21400,21400,21400,21400,0
20240117,162800,19555011700,21400,21400,21400,21400,0
20240117,162700,19555011700,21400,21400,21400,21400,0
20240117,162600,19555011700,21400,21400,21400,21400,16306
20240117,162500,19555011700,21400,21400,21400,21400,0
20240117,162400,19555011700,21400,21400,21400,21400,0
20240117,162300,19555011700,21400,21400,21400,21400,0
20240117,162200,19555011700,21400,21400,21400,21400,0
20240117,162100,19555011700,21400,21400,21400,21400,0
20240117,162000,19555011700,21400,21400,21400,21400,0
20240117,161900,19555011700,21400,21400,21400,21400,0
20240117,161800,19555011700,21400,21400,21400,21400,0
20240117,161700,19555011700,21400,21400,21400,21400,0
20240117,161600,19555011700,21400,21400,21400,21400,0
20240117,161500,19555011700,21400,21400,21400,21400,0
20240117,161400,19555011700,21400,21400,21400,21400,0
20240117,161300,19555011700,21400,21400,21400,21400,0
20240117,161200,19555011700,21400,21400,21400,21400,0
20240117,161100,19555011700,21400,21400,21400,21400,0
20240117,161000,19555011700,21400,21400,21400,21400,0
20240117,160900,19555011700,21400,21400,21400,21400,0
20240117,160800,19555011700,21400,21400,21400,21400,0
20240117,160700,19555011700,21400,21400,21400,21400,0
20240117,160600,19555011700,21400,21400,21400,21400,0
20240117,160500,19555011700,21400,21400,21400,21400,0
20240117,160400,19555011700,21400,21400,21400,21400,0
20240117,160300,19555011700,21400,21400,21400,21400,0
20240117,160200,19555011700,21400,21400,21400,21400,0
20240117,160100,19555011700,21400,21400,21400,21400,0
20240117,160000,19555011700,21400,21400,21400,21400,0
20240117,155900,19555011700,21400,21400,21400,21400,0
20240117,155800,19555011700,21400,21400,21400,21400,0
20240117,155700,19555011700,21400,21400,21400,21400,0
20240117,155600,19555011700,21400,21400,21400,21400,16306
20240117,155500,19555011700,21400,21400,21400,21400,0
20240117,155400,19555011700,21400,21400,21400,21400,0
20240117,155300,19555011700,21400,21400,21400,21400,0
20240117,155200,19555011700,21400,21400,21400,21400,0
20240117,155100,19555011700,21400,21400,21400,21400,0
20240117,155000,19555011700,21400,21400,21400,21400,0
20240117,154900,19555011700,21400,21400,21400,21400,0
20240117,154800,19555011700,21400,21400,21400,21400,0
20240117,154700,19555011700,21400,21400,21400,21400,0
20240117,154600,19555011700,21400,21400,21400,21400,0
20240117,154500,19555011700,21400,21400,21400,21400,0
20240117,154400,19555011700,21400,21400,21400,21400,0
20240117,154300,19555011700,21400,21400,21400,21400,0
20240117,154200,19555011700,21400,21400,21400,21400,0
20240117,154100,19555011700,21400,21400,21400,21400,0
20240117,154000,19555011700,21400,21400,21400,21400,0
20240117,153900,19555011700,21400,21400,21400,21400,0
20240117,153800,19555011700,21400,21400,21400,21400,0
20240117,153700,19555011700,21400,21400,21400,21400,0
20240117,153600,19555011700,21400,21400,21400,21400,0
20240117,153500,19555011700,21400,21400,21400,21400,0
20240117,153400,19555011700,21400,21400,21400,21400,0
20240117,153300,19555011700,21400,21400,21400,21400,0
20240117,153200,19555011700,21400,21400,21400,21400,0
20240117,153100,19555011700,21400,21400,21400,21400,0
20240117,153000,19555011700,21400,21400,21400,21400,16306
20240117,152900,19206063300,21350,21350,21350,21350,0
20240117,152800,19206063300,21350,21350,21350,21350,0
20240117,152700,19206063300,21350,21350,21350,21350,0
20240117,152600,19206063300,21350,21350,21350,21350,0
20240117,152500,19206063300,21350,21350,21350,21350,0
20240117,152400,19206063300,21350,21350,21350,21350,0
20240117,152300,19206063300,21350,21350,21350,21350,0
20240117,152200,19206063300,21350,21350,21350,21350,0
20240117,152100,19206063300,21350,21350,21350,21350,0
20240117,152000,19206063300,21350,21350,21350,21350,0
20240117,151900,19206063300,21350,21400,21400,21350,1930
20240117,151800,19164835750,21350,21400,21400,21350,342
20240117,151700,19157522350,21400,21450,21450,21350,825
20240117,151600,19139835350,21400,21450,21450,21350,965
20240117,151500,19119173700,21450,21300,21450,21300,1271
20240117,151400,19091971950,21350,21350,21400,21300,4110
20240117,151300,19004215250,21300,21350,21400,21300,6893
20240117,151200,18857032650,21400,21450,21450,21350,1273
20240117,151100,18829787950,21400,21400,21450,21350,1799
20240117,151000,18791254950,21400,21400,21500,21350,1480
20240117,150900,18759570250,21400,21500,21500,21400,1588
20240117,150800,18725500650,21500,21450,21500,21400,810
20240117,150700,18708128900,21450,21450,21450,21400,1433
20240117,150600,18677404900,21450,21450,21450,21400,1500
20240117,150500,18645239500,21400,21400,21450,21400,1445
20240117,150400,18614291200,21400,21450,21450,21350,1872
20240117,150300,18574199850,21400,21400,21450,21350,1476
20240117,150200,18542588750,21400,21400,21400,21350,655
20240117,150100,18528574400,21350,21400,21450,21350,2280
20240117,150000,18479766700,21400,21350,21400,21350,2296
20240117,145900,18430643600,21400,21400,21400,21350,2346
20240117,145800,18380452750,21400,21350,21400,21350,858
20240117,145700,18362113150,21350,21350,21400,21300,2984
20240117,145600,18298406350,21350,21350,21350,21300,1109
20240117,145500,18274744100,21350,21300,21350,21300,1971
20240117,145400,18232690750,21350,21350,21400,21300,1127
20240117,145300,18208632600,21350,21400,21400,21300,2162
20240117,145200,18162422300,21400,21350,21400,21350,1748
20240117,145100,18125027000,21350,21300,21350,21300,1202
20240117,145000,18099374800,21350,21400,21400,21300,1940
20240117,144900,18057925750,21350,21400,21400,21350,1121
20240117,144800,18033949850,21400,21400,21400,21300,1753
20240117,144700,17996468600,21400,21350,21400,21350,913
20240117,144600,17976944400,21400,21400,21400,21350,1356
20240117,144500,17947933350,21400,21350,21400,21350,992
20240117,144400,17926728200,21350,21400,21400,21300,2169
20240117,144300,17880383400,21350,21400,21400,21350,1210
20240117,144200,17854519800,21450,21400,21450,21350,1883
20240117,144100,17814229600,21350,21400,21450,21350,946
20240117,144000,17793973100,21400,21400,21450,21350,1581
20240117,143900,17760134200,21400,21450,21450,21400,837
20240117,143800,17742214650,21450,21400,21450,21400,1503
20240117,143700,17709993950,21400,21400,21450,21350,1068
20240117,143600,17687127850,21450,21450,21450,21350,1436
20240117,143500,17656378000,21450,21450,21450,21350,648
20240117,143400,17642499550,21450,21400,21450,21350,1496
20240117,143300,17610463300,21400,21450,21450,21350,1384
20240117,143200,17580831100,21450,21450,21450,21400,1509
20240117,143100,17548467200,21450,21450,21450,21350,1322
20240117,143000,17520118600,21350,21450,21450,21350,1254
20240117,142900,17493244650,21450,21450,21450,21400,1962
20240117,142800,17451193400,21450,21450,21450,21350,1239
20240117,142700,17424678850,21450,21450,21450,21400,1796
20240117,142600,17386192100,21450,21400,21450,21400,987
20240117,142500,17365036700,21450,21450,21450,21400,1228
20240117,142400,17338706700,21450,21400,21450,21350,963
20240117,142300,17318106250,21400,21400,21450,21350,1206
20240117,142200,17292267550,21400,21400,21450,21350,3263
20240117,142100,17222386500,21450,21450,21450,21400,1556
20240117,142000,17189033100,21450,21450,21500,21400,1524
20240117,141900,17156369100,21500,21450,21500,21400,1570
20240117,141800,17122670400,21450,21500,21500,21400,1715
20240117,141700,17085891100,21450,21450,21450,21400,1806
20240117,141600,17047165550,21450,21450,21450,21400,1388
20240117,141500,17017406000,21400,21450,21450,21400,1392
20240117,141400,16987559000,21450,21400,21450,21400,559
20240117,141300,16975584900,21400,21400,21400,21350,2238
20240117,141200,16927725450,21350,21400,21400,21300,2522
20240117,141100,16873889600,21400,21400,21400,21300,1292
20240117,141000,16846261350,21400,21300,21400,21300,1927
20240117,140900,16805143950,21350,21350,21350,21300,1123
20240117,140800,16781174700,21300,21300,21400,21300,1306
20240117,140700,16753294900,21350,21400,21400,21300,1257
20240117,140600,16726449650,21400,21300,21400,21300,1555
20240117,140500,16693232750,21300,21450,21500,21300,13865
20240117,140400,16396045800,21450,21450,21500,21400,1568
20240117,140300,16362407400,21450,21400,21500,21400,1081
20240117,140200,16339234250,21450,21500,21500,21400,4454
20240117,140100,16243851650,21450,21500,21500,21450,982
20240117,140000,16222760150,21450,21450,21450,21400,1481
20240117,135900,16190998250,21450,21450,21500,21400,1865
20240117,135800,16150988550,21400,21450,21450,21400,1409
20240117,135700,16120780750,21450,21400,21450,21400,1214
20240117,135600,16094758400,21450,21400,21450,21400,1342
20240117,135500,16065985700,21400,21400,21450,21400,1055
20240117,135400,16043387900,21400,21400,21400,21350,1059
20240117,135300,16020733400,21400,21400,21400,21350,1188
20240117,135200,15995326300,21400,21400,21400,21350,1581
20240117,135100,15961500250,21350,21350,21400,21350,1259
20240117,135000,15934595950,21350,21350,21400,21300,1483
20240117,134900,15902951300,21350,21350,21350,21300,1091
20240117,134800,15879670850,21350,21350,21350,21300,1430
20240117,134700,15849147550,21350,21350,21350,21300,2868
20240117,134600,15787977850,21300,21250,21350,21250,3940
20240117,134500,15704059600,21300,21300,21300,21250,2606
20240117,134400,15648574100,21250,21250,21350,21250,9190
20240117,134300,15452872350,21250,21250,21300,21250,810
20240117,134200,15435631600,21300,21200,21300,21200,4068
20240117,134100,15349144500,21200,21200,21250,21200,414
20240117,134000,15340359300,21200,21250,21250,21200,1098
20240117,133900,15317065900,21200,21200,21250,21200,789
20240117,133800,15300331900,21250,21200,21250,21200,318
20240117,133700,15293583600,21200,21250,21250,21200,341
20240117,133600,15286345550,21250,21200,21250,21200,818
20240117,133500,15269002350,21200,21250,21250,21200,363
20240117,133400,15261302050,21200,21200,21250,21200,917
20240117,133300,15241860100,21250,21200,21250,21200,1974
20240117,133200,15200009250,21200,21250,21250,21200,2185
20240117,133100,15153580850,21250,21250,21300,21250,264
20240117,133000,15147970250,21300,21250,21300,21250,50
20240117,132900,15146906050,21300,21300,21300,21250,880
20240117,132800,15128167800,21300,21250,21300,21250,251
20240117,132700,15122823950,21300,21300,21300,21200,7398
20240117,132600,14965827050,21300,21250,21300,21250,963
20240117,132500,14945362950,21250,21200,21250,21200,1806
20240117,132400,14907023050,21200,21300,21300,21200,3457
20240117,132300,14833609850,21300,21300,21300,21250,240
20240117,132200,14828500200,21250,21300,21300,21250,290
20240117,132100,14822332100,21300,21300,21300,21250,321
20240117,132000,14815500150,21250,21300,21300,21250,1190
20240117,131900,14790158600,21300,21250,21300,21250,241
20240117,131800,14785026200,21250,21250,21300,21250,267
20240117,131700,14779352300,21300,21300,21300,21250,295
20240117,131600,14773083200,21250,21300,21300,21250,299
20240117,131500,14766728850,21250,21200,21250,21200,1887
20240117,131400,14726640650,21250,21250,21250,21200,707
20240117,131300,14711623250,21250,21300,21300,21250,109
20240117,131200,14709304200,21250,21250,21300,21250,247
20240117,131100,14704053900,21300,21250,21300,21250,22
20240117,131000,14703586050,21250,21200,21250,21200,574
20240117,130900,14691390350,21200,21250,21250,21200,490
20240117,130800,14680992350,21250,21250,21300,21200,1194
20240117,130700,14655614950,21250,21250,21300,21250,296
20240117,130600,14649319900,21300,21200,21300,21200,615
20240117,130500,14636251200,21200,21250,21250,21200,1199
20240117,130400,14610780250,21200,21200,21250,21200,1345
20240117,130300,14582256800,21150,21150,21200,21150,2268
20240117,130200,14534286000,21200,21150,21200,21150,89
20240117,130100,14532400200,21150,21200,21200,21150,291
20240117,130000,14526241350,21150,21250,21250,21150,124
20240117,125900,14523614000,21200,21200,21250,21200,1051
20240117,125800,14501329300,21200,21250,21250,21200,837
20240117,125700,14483580800,21250,21200,21250,21200,1378
20240117,125600,14454359650,21200,21250,21250,21200,2205
20240117,125500,14407608100,21250,21200,21250,21200,250
20240117,125400,14402298900,21250,21250,21250,21200,572
20240117,125300,14390151600,21250,21250,21250,21200,272
20240117,125200,14384382600,21250,21200,21250,21200,314
20240117,125100,14377722250,21250,21250,21300,21200,1623
20240117,125000,14343271450,21250,21250,21300,21250,1261
20240117,124900,14316475150,21250,21250,21250,21200,464
20240117,124800,14306616650,21250,21200,21250,21200,362
20240117,124700,14298938250,21200,21200,21250,21200,818
20240117,124600,14281590600,21200,21200,21250,21200,302
20240117,124500,14275181350,21200,21250,21250,21200,430
20240117,124400,14266064800,21250,21200,21250,21200,1041
20240117,124300,14243953750,21200,21250,21250,21200,384
20240117,124200,14235810200,21200,21250,21250,21200,249
20240117,124100,14230530200,21200,21200,21200,21200,163
20240117,124000,14227074600,21200,21250,21250,21200,267
20240117,123900,14221405650,21250,21200,21250,21200,131
20240117,123800,14218628350,21200,21200,21250,21200,4859
20240117,123700,14115616050,21200,21150,21200,21150,269
20240117,123600,14109926650,21200,21150,21200,21150,193
20240117,123500,14105841900,21150,21150,21200,21150,341
20240117,123400,14098627900,21150,21200,21200,21150,15637
20240117,123300,13767901300,21150,21150,21200,21150,295
20240117,123200,13761661900,21150,21200,21250,21150,2045
20240117,123100,13718321050,21200,21200,21200,21200,1447
20240117,123000,13687644650,21200,21200,21250,21200,1099
20240117,122900,13664342400,21200,21300,21300,21200,2146
20240117,122800,13618761650,21250,21300,21300,21250,607
20240117,122700,13605850450,21300,21300,21300,21250,138
20240117,122600,13602911150,21300,21250,21300,21250,292
20240117,122500,13596703500,21300,21300,21300,21250,501
20240117,122400,13586037450,21300,21300,21300,21250,595
20240117,122300,13573376700,21300,21300,21300,21250,232
20240117,122200,13568440300,21250,21250,21300,21250,837
20240117,122100,13550637750,21300,21250,21300,21250,209
20240117,122000,13546194750,21300,21300,21300,21250,603
20240117,121900,13533356150,21250,21250,21300,21250,330
20240117,121800,13526332550,21250,21250,21250,21250,343
20240117,121700,13519043800,21250,21250,21300,21250,151
20240117,121600,13515834800,21250,21250,21300,21250,296
20240117,121500,13509544650,21250,21250,21250,21200,2894
20240117,121400,13448056600,21200,21250,21250,21200,545
20240117,121300,13436482050,21250,21150,21250,21150,4608
20240117,121200,13338779350,21200,21150,21200,21150,546
20240117,121100,13327229500,21200,21200,21200,21150,239
20240117,121000,13322172500,21200,21150,21200,21150,430
20240117,120900,13313063050,21150,21200,21200,21100,726
20240117,120800,13297711000,21150,21150,21150,21100,1002
20240117,120700,13276536900,21200,21200,21200,21150,183
20240117,120600,13272663850,21150,21150,21200,21100,1166
20240117,120500,13248005550,21150,21150,21150,21100,716
20240117,120400,13232886850,21150,21200,21200,21100,431
20240117,120300,13223776150,21150,21150,21200,21100,1433
20240117,120200,13193502400,21150,21200,21200,21100,266
20240117,120100,13187881800,21150,21200,21200,21100,618
20240117,120000,13174824150,21150,21150,21150,21100,1504
20240117,115900,13143022650,21150,21100,21150,21100,783
20240117,115800,13126473650,21100,21150,21150,21100,438
20240117,115700,13117229500,21150,21150,21150,21100,597
20240117,115600,13104612100,21150,21150,21200,21100,752
20240117,115500,13088725300,21150,21150,21200,21150,381
20240117,115400,13080664800,21150,21150,21200,21150,1322
20240117,115300,13052704300,21150,21200,21200,21150,5950
20240117,115200,12926829100,21150,21150,21200,21150,297
20240117,115100,12920547400,21150,21100,21200,21100,7505
20240117,115000,12761867600,21100,21100,21150,21100,2214
20240117,114900,12715059400,21100,21150,21150,21100,846
20240117,114800,12697186100,21150,21100,21150,21100,896
20240117,114700,12678255350,21100,21200,21200,21100,4147
20240117,114600,12590571350,21200,21150,21200,21150,606
20240117,114500,12577747600,21150,21150,21200,21150,1464
20240117,114400,12546778450,21150,21150,21200,21150,1418
20240117,114300,12516787600,21150,21150,21200,21150,4838
20240117,114200,12414448450,21200,21200,21200,21150,571
20240117,114100,12402363050,21200,21200,21200,21150,1896
20240117,114000,12362184950,21150,21150,21200,21150,1870
20240117,113900,12322559150,21150,21150,21200,21150,736
20240117,113800,12306989950,21150,21200,21200,21150,1223
20240117,113700,12281117050,21150,21150,21200,21150,1920
20240117,113600,12240426200,21150,21150,21200,21150,5708
20240117,113500,12119672250,21150,21150,21200,21150,1655
20240117,113400,12084658200,21150,21150,21200,21150,2052
20240117,113300,12041253100,21200,21150,21200,21150,338
20240117,113200,12034104000,21200,21150,21200,21100,612
20240117,113100,12021156250,21150,21150,21200,21150,1666
20240117,113000,11985895550,21150,21200,21200,21100,3565
20240117,112900,11910509700,21150,21150,21200,21150,4521
20240117,112800,11814887250,21150,21150,21200,21150,384
20240117,112700,11806765450,21150,21150,21200,21150,1306
20240117,112600,11779133900,21200,21150,21200,21150,1379
20240117,112500,11749965500,21200,21150,21200,21150,2452
20240117,112400,11698073950,21150,21200,21250,21150,8490
20240117,112300,11518178000,21250,21200,21250,21200,1202
20240117,112200,11492672000,21200,21250,21250,21200,592
20240117,112100,11480113750,21200,21250,21300,21200,4806
20240117,112000,11378006350,21250,21250,21300,21250,1434
20240117,111900,11347513450,21250,21250,21300,21250,345
20240117,111800,11340182100,21300,21250,21300,21250,1150
20240117,111700,11315741850,21250,21300,21300,21250,547
20240117,111600,11304112950,21300,21300,21300,21250,215
20240117,111500,11299541200,21300,21300,21300,21250,534
20240117,111400,11288189250,21250,21300,21300,21250,382
20240117,111300,11280068250,21250,21300,21300,21250,277
20240117,111200,11274177050,21300,21250,21300,21250,882
20240117,111100,11255410250,21300,21300,21300,21250,458
20240117,111000,11245663850,21300,21250,21300,21250,850
20240117,110900,11227600200,21300,21250,21300,21250,202
20240117,110800,11223298250,21300,21250,21300,21250,708
20240117,110700,11208228250,21300,21300,21300,21250,684
20240117,110600,11193676900,21250,21300,21300,21250,989
20240117,110500,11172650250,21250,21200,21300,21200,5078
20240117,110400,11064674400,21250,21250,21250,21200,173
20240117,110300,11061002600,21250,21200,21250,21200,280
20240117,110200,11055064700,21200,21250,21250,21200,2348
20240117,110100,11005285200,21200,21200,21250,21200,795
20240117,110000,10988431000,21200,21200,21250,21200,938
20240117,105900,10968538900,21250,21200,21250,21200,2668
20240117,105800,10911977150,21200,21200,21250,21200,775
20240117,105700,10895544050,21200,21200,21250,21200,1110
20240117,105600,10872009400,21200,21250,21250,21200,1935
20240117,105500,10830982500,21250,21250,21250,21200,1286
20240117,105400,10803707800,21200,21200,21250,21200,5431
20240117,105300,10688564650,21250,21300,21300,21200,6480
20240117,105200,10550897900,21300,21350,21350,21250,6172
20240117,105100,10419493800,21300,21350,21350,21300,1892
20240117,105000,10379163750,21350,21300,21350,21300,681
20240117,104900,10364653350,21300,21350,21350,21300,560
20240117,104800,10352721950,21300,21300,21350,21300,633
20240117,104700,10339235550,21300,21350,21350,21300,158
20240117,104600,10335869600,21400,21350,21400,21300,1051
20240117,104500,10313431200,21350,21400,21450,21350,804
20240117,104400,10296256650,21350,21450,21450,21350,207
20240117,104300,10291835950,21450,21350,21450,21350,2254
20240117,104200,10243616200,21350,21350,21350,21350,949
20240117,104100,10223355050,21350,21400,21400,21300,1441
20240117,104000,10192536350,21400,21400,21400,21300,2586
20240117,103900,10137327250,21400,21400,21400,21350,1027
20240117,103800,10115356050,21400,21350,21400,21350,803
20240117,103700,10098209100,21350,21350,21400,21350,251
20240117,103600,10092848500,21400,21350,21400,21300,2167
20240117,103500,10046499100,21300,21350,21400,21300,4252
20240117,103400,9955714500,21350,21400,21400,21350,1832
20240117,103300,9916600300,21400,21350,21450,21350,1930
20240117,103200,9875311750,21350,21350,21400,21350,907
20240117,103100,9855946800,21350,21350,21400,21350,1249
20240117,103000,9829272250,21350,21400,21450,21350,2656
20240117,102900,9772442650,21450,21450,21450,21400,818
20240117,102800,9754935650,21450,21400,21450,21400,304
20240117,102700,9748425900,21400,21450,21450,21400,5152
20240117,102600,9638098000,21450,21450,21450,21400,3867
20240117,102500,9555276600,21400,21350,21450,21350,173
20240117,102400,9551574150,21350,21400,21450,21350,2389
20240117,102300,9500401900,21450,21400,21450,21300,2792
20240117,102200,9440679250,21400,21400,21450,21350,281
20240117,102100,9434668450,21450,21350,21450,21300,519
20240117,102000,9423567250,21400,21300,21400,21300,2342
20240117,101900,9373619400,21300,21300,21350,21300,3093
20240117,101800,9307738400,21300,21300,21400,21250,24240
20240117,101700,8790267450,21300,21300,21350,21250,3581
20240117,101600,8713991100,21350,21250,21350,21250,5109
20240117,101500,8605282700,21250,21300,21350,21250,7499
20240117,101400,8445661100,21300,21300,21350,21300,9973
20240117,101300,8233224450,21300,21350,21350,21300,2858
20240117,101200,8172220800,21350,21400,21400,21300,2762
20240117,101100,8113269600,21350,21350,21450,21300,6134
20240117,101000,7982152000,21350,21350,21400,21350,2151
20240117,100900,7936223550,21400,21300,21400,21300,3919
20240117,100800,7852527600,21400,21350,21400,21350,4003
20240117,100700,7767063300,21350,21350,21400,21350,3394
20240117,100600,7694565250,21400,21400,21450,21350,1700
20240117,100500,7658186550,21450,21400,21450,21350,2169
20240117,100400,7611789000,21350,21350,21450,21350,23521
20240117,100300,7107734350,21400,21450,21450,21350,5285
20240117,100200,6994806300,21450,21450,21450,21350,6258
20240117,100100,6860814900,21400,21550,21550,21400,29417
20240117,100000,6228696800,21550,21550,21550,21500,484
20240117,095900,6218271300,21550,21550,21550,21500,1465
20240117,095800,6186728000,21550,21500,21550,21500,1188
20240117,095700,6161156000,21500,21600,21600,21500,2574
20240117,095600,6105785550,21500,21550,21600,21500,2763
20240117,095500,6046250200,21500,21550,21550,21500,1281
20240117,095400,6018669950,21500,21550,21550,21500,1169
20240117,095300,5993496400,21550,21650,21650,21500,13444
20240117,095200,5703314850,21650,21600,21650,21600,1924
20240117,095100,5661753650,21600,21600,21600,21550,884
20240117,095000,5642670350,21600,21600,21650,21550,2758
20240117,094900,5583214150,21600,21650,21650,21550,1502
20240117,094800,5550771750,21600,21600,21650,21600,2222
20240117,094700,5502714550,21600,21600,21600,21550,2109
20240117,094600,5457208150,21600,21550,21650,21550,1044
20240117,094500,5434667950,21550,21600,21650,21550,3234
20240117,094400,5364837200,21600,21600,21600,21550,2944
20240117,094300,5301387350,21600,21550,21600,21500,9047
20240117,094200,5106738500,21550,21600,21600,21500,3731
20240117,094100,5026344150,21550,21600,21600,21550,6420
20240117,094000,4887920150,21600,21650,21650,21600,4946
20240117,093900,4781069300,21650,21600,21650,21600,5102
20240117,093800,4670664350,21600,21600,21650,21600,2208
20240117,093700,4622961350,21600,21650,21650,21600,1781
20240117,093600,4584478950,21650,21700,21700,21600,5777
20240117,093500,4459468050,21650,21650,21700,21650,3679
20240117,093400,4379772150,21700,21700,21700,21650,2976
20240117,093300,4315308900,21700,21750,21800,21650,9604
20240117,093200,4106803100,21750,21800,21800,21750,909
20240117,093100,4086999900,21750,21800,21800,21750,1121
20240117,093000,4062616100,21800,21850,21850,21750,17593
20240117,092900,3679173150,21850,21800,21850,21800,5673
20240117,092800,3555240450,21850,21850,21850,21800,769
20240117,092700,3538457550,21800,21900,21900,21800,10222
20240117,092600,3315132950,21950,21900,21950,21900,3643
20240117,092500,3235350250,21900,21950,21950,21900,720
20240117,092400,3219579000,21950,21950,22000,21900,2837
20240117,092300,3157243300,22000,21900,22100,21850,11769
20240117,092200,2898105250,21900,21950,21950,21900,1289
20240117,092100,2869819500,22000,21800,22000,21800,13375
20240117,092000,2576831300,21800,21850,21850,21800,2203
20240117,091900,2528725500,21800,21800,21850,21800,4988
20240117,091800,2419891350,21800,21800,21800,21750,2286
20240117,091700,2370061750,21800,21800,21850,21750,4569
20240117,091600,2270508900,21800,21850,21850,21750,2008
20240117,091500,2226744700,21850,21850,21900,21750,6947
20240117,091400,2075069050,21850,21800,21850,21800,592
20240117,091300,2062149550,21850,21800,21850,21750,780
20240117,091200,2045160200,21800,21750,21800,21750,6758
20240117,091100,1897885350,21750,21750,21800,21750,1050
20240117,091000,1875038500,21750,21800,21800,21750,3707
20240117,090900,1794321050,21750,21700,21750,21700,4667
20240117,090800,1692875100,21700,21650,21750,21600,6803
20240117,090700,1545361800,21650,21650,21750,21650,6472
20240117,090600,1405071550,21650,21700,21750,21650,5230
20240117,090500,1291636100,21650,21800,21800,21650,11878
20240117,090400,1033609500,21800,21900,21900,21750,8818
20240117,090300,841291050,21900,22000,22050,21800,17234
20240117,090200,462897450,22000,22100,22150,22000,11147
20240117,090100,217148850,22100,22250,22250,22100,3643
20240117,090000,136410000,22250,22100,22250,22100,6169