stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240118,192600,10488296000,21600,21600,21600,21600,30182
20240118,192500,10488296000,21600,21600,21600,21600,0
20240118,192400,10488296000,21600,21600,21600,21600,0
20240118,192300,10488296000,21600,21600,21600,21600,0
20240118,192200,10488296000,21600,21600,21600,21600,0
20240118,192100,10488296000,21600,21600,21600,21600,0
20240118,192000,10488296000,21600,21600,21600,21600,0
20240118,191900,10488296000,21600,21600,21600,21600,0
20240118,191800,10488296000,21600,21600,21600,21600,0
20240118,191700,10488296000,21600,21600,21600,21600,0
20240118,191600,10488296000,21600,21600,21600,21600,0
20240118,191500,10488296000,21600,21600,21600,21600,0
20240118,191400,10488296000,21600,21600,21600,21600,0
20240118,191300,10488296000,21600,21600,21600,21600,0
20240118,191200,10488296000,21600,21600,21600,21600,0
20240118,191100,10488296000,21600,21600,21600,21600,0
20240118,191000,10488296000,21600,21600,21600,21600,0
20240118,190900,10488296000,21600,21600,21600,21600,0
20240118,190800,10488296000,21600,21600,21600,21600,0
20240118,190700,10488296000,21600,21600,21600,21600,0
20240118,190600,10488296000,21600,21600,21600,21600,0
20240118,190500,10488296000,21600,21600,21600,21600,0
20240118,190400,10488296000,21600,21600,21600,21600,0
20240118,190300,10488296000,21600,21600,21600,21600,0
20240118,190200,10488296000,21600,21600,21600,21600,0
20240118,190100,10488296000,21600,21600,21600,21600,0
20240118,190000,10488296000,21600,21600,21600,21600,0
20240118,185900,10488296000,21600,21600,21600,21600,0
20240118,185800,10488296000,21600,21600,21600,21600,0
20240118,185700,10488296000,21600,21600,21600,21600,0
20240118,185600,10488296000,21600,21600,21600,21600,30182
20240118,185500,10488296000,21600,21600,21600,21600,0
20240118,185400,10488296000,21600,21600,21600,21600,0
20240118,185300,10488296000,21600,21600,21600,21600,0
20240118,185200,10488296000,21600,21600,21600,21600,0
20240118,185100,10488296000,21600,21600,21600,21600,0
20240118,185000,10488296000,21600,21600,21600,21600,0
20240118,184900,10488296000,21600,21600,21600,21600,0
20240118,184800,10488296000,21600,21600,21600,21600,0
20240118,184700,10488296000,21600,21600,21600,21600,0
20240118,184600,10488296000,21600,21600,21600,21600,0
20240118,184500,10488296000,21600,21600,21600,21600,0
20240118,184400,10488296000,21600,21600,21600,21600,0
20240118,184300,10488296000,21600,21600,21600,21600,0
20240118,184200,10488296000,21600,21600,21600,21600,0
20240118,184100,10488296000,21600,21600,21600,21600,0
20240118,184000,10488296000,21600,21600,21600,21600,0
20240118,183900,10488296000,21600,21600,21600,21600,0
20240118,183800,10488296000,21600,21600,21600,21600,0
20240118,183700,10488296000,21600,21600,21600,21600,0
20240118,183600,10488296000,21600,21600,21600,21600,0
20240118,183500,10488296000,21600,21600,21600,21600,0
20240118,183400,10488296000,21600,21600,21600,21600,0
20240118,183300,10488296000,21600,21600,21600,21600,0
20240118,183200,10488296000,21600,21600,21600,21600,0
20240118,183100,10488296000,21600,21600,21600,21600,0
20240118,183000,10488296000,21600,21600,21600,21600,0
20240118,182900,10488296000,21600,21600,21600,21600,0
20240118,182800,10488296000,21600,21600,21600,21600,0
20240118,182700,10488296000,21600,21600,21600,21600,0
20240118,182600,10488296000,21600,21600,21600,21600,30182
20240118,182500,10488296000,21600,21600,21600,21600,0
20240118,182400,10488296000,21600,21600,21600,21600,0
20240118,182300,10488296000,21600,21600,21600,21600,0
20240118,182200,10488296000,21600,21600,21600,21600,0
20240118,182100,10488296000,21600,21600,21600,21600,0
20240118,182000,10488296000,21600,21600,21600,21600,0
20240118,181900,10488296000,21600,21600,21600,21600,0
20240118,181800,10488296000,21600,21600,21600,21600,0
20240118,181700,10488296000,21600,21600,21600,21600,0
20240118,181600,10488296000,21600,21600,21600,21600,0
20240118,181500,10488296000,21600,21600,21600,21600,0
20240118,181400,10488296000,21600,21600,21600,21600,0
20240118,181300,10488296000,21600,21600,21600,21600,0
20240118,181200,10488296000,21600,21600,21600,21600,0
20240118,181100,10488296000,21600,21600,21600,21600,0
20240118,181000,10488296000,21600,21600,21600,21600,0
20240118,180900,10488296000,21600,21600,21600,21600,0
20240118,180800,10488296000,21600,21600,21600,21600,0
20240118,180700,10488296000,21600,21600,21600,21600,0
20240118,180600,10488296000,21600,21600,21600,21600,0
20240118,180500,10488296000,21600,21600,21600,21600,0
20240118,180400,10488296000,21600,21600,21600,21600,0
20240118,180300,10488296000,21600,21600,21600,21600,0
20240118,180200,10488296000,21600,21600,21600,21600,0
20240118,180100,10488296000,21600,21600,21600,21600,0
20240118,180000,10488296000,21600,21600,21600,21600,0
20240118,175900,10488296000,21600,21600,21600,21600,0
20240118,175800,10488296000,21600,21600,21600,21600,0
20240118,175700,10488296000,21600,21600,21600,21600,0
20240118,175600,10488296000,21600,21600,21600,21600,30182
20240118,175500,10488296000,21600,21600,21600,21600,0
20240118,175400,10488296000,21600,21600,21600,21600,0
20240118,175300,10488296000,21600,21600,21600,21600,0
20240118,175200,10488296000,21600,21600,21600,21600,0
20240118,175100,10488296000,21600,21600,21600,21600,0
20240118,175000,10488296000,21600,21600,21600,21600,0
20240118,174900,10488296000,21600,21600,21600,21600,0
20240118,174800,10488296000,21600,21600,21600,21600,0
20240118,174700,10488296000,21600,21600,21600,21600,0
20240118,174600,10488296000,21600,21600,21600,21600,0
20240118,174500,10488296000,21600,21600,21600,21600,0
20240118,174400,10488296000,21600,21600,21600,21600,0
20240118,174300,10488296000,21600,21600,21600,21600,0
20240118,174200,10488296000,21600,21600,21600,21600,0
20240118,174100,10488296000,21600,21600,21600,21600,0
20240118,174000,10488296000,21600,21600,21600,21600,0
20240118,173900,10488296000,21600,21600,21600,21600,0
20240118,173800,10488296000,21600,21600,21600,21600,0
20240118,173700,10488296000,21600,21600,21600,21600,0
20240118,173600,10488296000,21600,21600,21600,21600,0
20240118,173500,10488296000,21600,21600,21600,21600,0
20240118,173400,10488296000,21600,21600,21600,21600,0
20240118,173300,10488296000,21600,21600,21600,21600,0
20240118,173200,10488296000,21600,21600,21600,21600,0
20240118,173100,10488296000,21600,21600,21600,21600,0
20240118,173000,10488296000,21600,21600,21600,21600,0
20240118,172900,10488296000,21600,21600,21600,21600,0
20240118,172800,10488296000,21600,21600,21600,21600,0
20240118,172700,10488296000,21600,21600,21600,21600,0
20240118,172600,10488296000,21600,21600,21600,21600,30182
20240118,172500,10488296000,21600,21600,21600,21600,0
20240118,172400,10488296000,21600,21600,21600,21600,0
20240118,172300,10488296000,21600,21600,21600,21600,0
20240118,172200,10488296000,21600,21600,21600,21600,0
20240118,172100,10488296000,21600,21600,21600,21600,0
20240118,172000,10488296000,21600,21600,21600,21600,0
20240118,171900,10488296000,21600,21600,21600,21600,0
20240118,171800,10488296000,21600,21600,21600,21600,0
20240118,171700,10488296000,21600,21600,21600,21600,0
20240118,171600,10488296000,21600,21600,21600,21600,0
20240118,171500,10488296000,21600,21600,21600,21600,0
20240118,171400,10488296000,21600,21600,21600,21600,0
20240118,171300,10488296000,21600,21600,21600,21600,0
20240118,171200,10488296000,21600,21600,21600,21600,0
20240118,171100,10488296000,21600,21600,21600,21600,0
20240118,171000,10488296000,21600,21600,21600,21600,0
20240118,170900,10488296000,21600,21600,21600,21600,0
20240118,170800,10488296000,21600,21600,21600,21600,0
20240118,170700,10488296000,21600,21600,21600,21600,0
20240118,170600,10488296000,21600,21600,21600,21600,0
20240118,170500,10488296000,21600,21600,21600,21600,0
20240118,170400,10488296000,21600,21600,21600,21600,0
20240118,170300,10488296000,21600,21600,21600,21600,0
20240118,170200,10488296000,21600,21600,21600,21600,0
20240118,170100,10488296000,21600,21600,21600,21600,0
20240118,170000,10488296000,21600,21600,21600,21600,0
20240118,165900,10488296000,21600,21600,21600,21600,0
20240118,165800,10488296000,21600,21600,21600,21600,0
20240118,165700,10488296000,21600,21600,21600,21600,0
20240118,165600,10488296000,21600,21600,21600,21600,30182
20240118,165500,10488296000,21600,21600,21600,21600,0
20240118,165400,10488296000,21600,21600,21600,21600,0
20240118,165300,10488296000,21600,21600,21600,21600,0
20240118,165200,10488296000,21600,21600,21600,21600,0
20240118,165100,10488296000,21600,21600,21600,21600,0
20240118,165000,10488296000,21600,21600,21600,21600,0
20240118,164900,10488296000,21600,21600,21600,21600,0
20240118,164800,10488296000,21600,21600,21600,21600,0
20240118,164700,10488296000,21600,21600,21600,21600,0
20240118,164600,10488296000,21600,21600,21600,21600,0
20240118,164500,10488296000,21600,21600,21600,21600,0
20240118,164400,10488296000,21600,21600,21600,21600,0
20240118,164300,10488296000,21600,21600,21600,21600,0
20240118,164200,10488296000,21600,21600,21600,21600,0
20240118,164100,10488296000,21600,21600,21600,21600,0
20240118,164000,10488296000,21600,21600,21600,21600,0
20240118,163900,10488296000,21600,21600,21600,21600,0
20240118,163800,10488296000,21600,21600,21600,21600,0
20240118,163700,10488296000,21600,21600,21600,21600,0
20240118,163600,10488296000,21600,21600,21600,21600,0
20240118,163500,10488296000,21600,21600,21600,21600,0
20240118,163400,10488296000,21600,21600,21600,21600,0
20240118,163300,10488296000,21600,21600,21600,21600,0
20240118,163200,10488296000,21600,21600,21600,21600,0
20240118,163100,10488296000,21600,21600,21600,21600,0
20240118,163000,10488296000,21600,21600,21600,21600,0
20240118,162900,10488296000,21600,21600,21600,21600,0
20240118,162800,10488296000,21600,21600,21600,21600,0
20240118,162700,10488296000,21600,21600,21600,21600,0
20240118,162600,10488296000,21600,21600,21600,21600,30182
20240118,162500,10488296000,21600,21600,21600,21600,0
20240118,162400,10488296000,21600,21600,21600,21600,0
20240118,162300,10488296000,21600,21600,21600,21600,0
20240118,162200,10488296000,21600,21600,21600,21600,0
20240118,162100,10488296000,21600,21600,21600,21600,0
20240118,162000,10488296000,21600,21600,21600,21600,0
20240118,161900,10488296000,21600,21600,21600,21600,0
20240118,161800,10488296000,21600,21600,21600,21600,0
20240118,161700,10488296000,21600,21600,21600,21600,0
20240118,161600,10488296000,21600,21600,21600,21600,0
20240118,161500,10488296000,21600,21600,21600,21600,0
20240118,161400,10488296000,21600,21600,21600,21600,0
20240118,161300,10488296000,21600,21600,21600,21600,0
20240118,161200,10488296000,21600,21600,21600,21600,0
20240118,161100,10488296000,21600,21600,21600,21600,0
20240118,161000,10488296000,21600,21600,21600,21600,0
20240118,160900,10488296000,21600,21600,21600,21600,0
20240118,160800,10488296000,21600,21600,21600,21600,0
20240118,160700,10488296000,21600,21600,21600,21600,0
20240118,160600,10488296000,21600,21600,21600,21600,0
20240118,160500,10488296000,21600,21600,21600,21600,0
20240118,160400,10488296000,21600,21600,21600,21600,0
20240118,160300,10488296000,21600,21600,21600,21600,0
20240118,160200,10488296000,21600,21600,21600,21600,0
20240118,160100,10488296000,21600,21600,21600,21600,0
20240118,160000,10488296000,21600,21600,21600,21600,0
20240118,155900,10488296000,21600,21600,21600,21600,0
20240118,155800,10488296000,21600,21600,21600,21600,0
20240118,155700,10488296000,21600,21600,21600,21600,0
20240118,155600,10488296000,21600,21600,21600,21600,30182
20240118,155500,10488296000,21600,21600,21600,21600,0
20240118,155400,10488296000,21600,21600,21600,21600,0
20240118,155300,10488296000,21600,21600,21600,21600,0
20240118,155200,10488296000,21600,21600,21600,21600,0
20240118,155100,10488296000,21600,21600,21600,21600,0
20240118,155000,10488296000,21600,21600,21600,21600,0
20240118,154900,10488296000,21600,21600,21600,21600,0
20240118,154800,10488296000,21600,21600,21600,21600,0
20240118,154700,10488296000,21600,21600,21600,21600,0
20240118,154600,10488296000,21600,21600,21600,21600,0
20240118,154500,10488296000,21600,21600,21600,21600,0
20240118,154400,10488296000,21600,21600,21600,21600,0
20240118,154300,10488296000,21600,21600,21600,21600,0
20240118,154200,10488296000,21600,21600,21600,21600,0
20240118,154100,10488296000,21600,21600,21600,21600,0
20240118,154000,10488296000,21600,21600,21600,21600,0
20240118,153900,10488296000,21600,21600,21600,21600,0
20240118,153800,10488296000,21600,21600,21600,21600,0
20240118,153700,10488296000,21600,21600,21600,21600,0
20240118,153600,10488296000,21600,21600,21600,21600,0
20240118,153500,10488296000,21600,21600,21600,21600,0
20240118,153400,10488296000,21600,21600,21600,21600,0
20240118,153300,10488296000,21600,21600,21600,21600,0
20240118,153200,10488296000,21600,21600,21600,21600,0
20240118,153100,10488296000,21600,21600,21600,21600,0
20240118,153000,10488296000,21600,21600,21600,21600,30182
20240118,152900,9836364800,21700,21700,21700,21700,0
20240118,152800,9836364800,21700,21700,21700,21700,0
20240118,152700,9836364800,21700,21700,21700,21700,0
20240118,152600,9836364800,21700,21700,21700,21700,0
20240118,152500,9836364800,21700,21700,21700,21700,0
20240118,152400,9836364800,21700,21700,21700,21700,0
20240118,152300,9836364800,21700,21700,21700,21700,0
20240118,152200,9836364800,21700,21700,21700,21700,0
20240118,152100,9836364800,21700,21700,21700,21700,0
20240118,152000,9836364800,21700,21700,21700,21700,0
20240118,151900,9836364800,21700,21700,21700,21650,1482
20240118,151800,9804225800,21650,21650,21700,21600,635
20240118,151700,9790486900,21650,21600,21650,21600,892
20240118,151600,9771187200,21650,21650,21650,21600,2094
20240118,151500,9725870700,21650,21600,21650,21600,244
20240118,151400,9720594050,21650,21600,21650,21600,467
20240118,151300,9710487800,21650,21650,21650,21550,1482
20240118,151200,9678475250,21650,21650,21650,21600,2058
20240118,151100,9634020300,21650,21650,21650,21600,272
20240118,151000,9628133100,21650,21600,21650,21600,2112
20240118,150900,9582448250,21650,21600,21650,21600,205
20240118,150800,9578012900,21650,21650,21650,21600,324
20240118,150700,9571009450,21600,21650,21650,21600,95
20240118,150600,9568954550,21600,21600,21650,21600,37
20240118,150500,9568155250,21650,21650,21650,21600,353
20240118,150400,9560527600,21650,21700,21700,21600,897
20240118,150300,9541107050,21600,21650,21700,21600,389
20240118,150200,9532686700,21600,21650,21650,21600,1627
20240118,150100,9497463600,21600,21650,21650,21600,127
20240118,150000,9494715700,21650,21600,21650,21600,875
20240118,145900,9475776750,21600,21650,21650,21600,723
20240118,145800,9460145750,21600,21650,21650,21600,652
20240118,145700,9446053100,21650,21650,21650,21600,333
20240118,145600,9438858700,21650,21650,21650,21600,587
20240118,145500,9426173150,21650,21650,21650,21600,239
20240118,145400,9421007200,21550,21650,21650,21550,506
20240118,145300,9410078250,21600,21600,21600,21550,379
20240118,145200,9401896250,21600,21650,21650,21550,943
20240118,145100,9381561800,21550,21600,21600,21550,306
20240118,145000,9374965000,21600,21600,21600,21550,247
20240118,144900,9369637350,21600,21650,21650,21550,786
20240118,144800,9352659900,21650,21650,21650,21600,349
20240118,144700,9345119950,21650,21650,21650,21550,554
20240118,144600,9333153200,21650,21650,21650,21550,143
20240118,144500,9330068600,21550,21650,21650,21550,214
20240118,144400,9325453400,21600,21650,21650,21600,654
20240118,144300,9311323150,21650,21650,21650,21600,404
20240118,144200,9302594950,21600,21650,21650,21550,2726
20240118,144100,9243788700,21650,21650,21650,21600,141
20240118,144000,9240739050,21600,21650,21650,21600,154
20240118,143900,9237409650,21650,21650,21650,21600,178
20240118,143800,9233563200,21600,21650,21650,21600,333
20240118,143700,9226369050,21600,21600,21650,21600,2992
20240118,143600,9161735800,21600,21600,21600,21550,575
20240118,143500,9149332950,21550,21600,21600,21550,331
20240118,143400,9142189850,21550,21550,21600,21550,483
20240118,143300,9131780050,21550,21600,21600,21550,267
20240118,143200,9126019900,21550,21600,21600,21550,577
20240118,143100,9113571700,21600,21600,21600,21550,1700
20240118,143000,9076924550,21550,21600,21600,21550,176
20240118,142900,9073129850,21600,21550,21600,21550,291
20240118,142800,9066857700,21550,21550,21600,21550,154
20240118,142700,9063536500,21550,21550,21600,21550,233
20240118,142600,9058514350,21550,21550,21600,21550,290
20240118,142500,9052260050,21550,21600,21600,21550,205
20240118,142400,9047841050,21550,21550,21600,21550,1068
20240118,142300,9024819300,21550,21600,21600,21550,391
20240118,142200,9016382150,21550,21600,21600,21550,202
20240118,142100,9012023100,21550,21600,21600,21550,1694
20240118,142000,8975515250,21600,21650,21650,21550,1386
20240118,141900,8945611350,21600,21600,21650,21600,793
20240118,141800,8928482250,21650,21650,21650,21600,202
20240118,141700,8924117800,21600,21600,21650,21600,385
20240118,141600,8915801550,21600,21650,21650,21600,449
20240118,141500,8906102700,21600,21650,21650,21600,293
20240118,141400,8899769800,21600,21650,21650,21600,311
20240118,141300,8893045550,21600,21650,21650,21600,130
20240118,141200,8890234150,21600,21650,21650,21600,152
20240118,141100,8886950550,21650,21600,21650,21600,319
20240118,141000,8880059300,21600,21650,21650,21550,522
20240118,140900,8868803000,21550,21650,21650,21550,502
20240118,140800,8857947200,21600,21650,21650,21600,529
20240118,140700,8846519050,21600,21600,21600,21600,249
20240118,140600,8841140650,21600,21600,21650,21600,431
20240118,140500,8831830150,21650,21600,21650,21550,344
20240118,140400,8824403250,21600,21600,21650,21600,309
20240118,140300,8817728700,21600,21600,21600,21600,492
20240118,140200,8807101500,21600,21600,21650,21600,284
20240118,140100,8800964300,21600,21650,21650,21600,93
20240118,140000,8798955100,21650,21600,21650,21550,591
20240118,135900,8786193000,21600,21600,21650,21600,1216
20240118,135800,8759926650,21650,21600,21650,21600,1261
20240118,135700,8732636250,21600,21600,21600,21550,109
20240118,135600,8730285950,21600,21600,21650,21600,780
20240118,135500,8713437800,21600,21600,21600,21550,2272
20240118,135400,8664373700,21600,21550,21600,21550,654
20240118,135300,8650252200,21550,21600,21600,21550,118
20240118,135200,8647707800,21550,21600,21600,21550,229
20240118,135100,8642769550,21600,21650,21650,21600,4022
20240118,135000,8555865750,21600,21650,21650,21600,247
20240118,134900,8550521750,21650,21650,21650,21600,214
20240118,134800,8545894650,21650,21600,21650,21600,429
20240118,134700,8536626650,21600,21650,21650,21600,365
20240118,134600,8528736100,21600,21650,21650,21600,339
20240118,134500,8521403500,21600,21600,21650,21600,456
20240118,134400,8511545500,21650,21650,21650,21600,6560
20240118,134300,8369544350,21700,21700,21700,21650,502
20240118,134200,8358663850,21700,21700,21700,21700,69
20240118,134100,8357166550,21700,21700,21750,21700,2142
20240118,134000,8310684850,21700,21750,21750,21700,2458
20240118,133900,8257341750,21750,21800,21800,21700,11970
20240118,133800,7996566050,21850,21850,21850,21800,367
20240118,133700,7988564350,21800,21850,21850,21800,438
20240118,133600,7979002300,21800,21850,21850,21800,173
20240118,133500,7975226150,21850,21850,21850,21850,102
20240118,133400,7972997450,21850,21850,21850,21800,112
20240118,133300,7970553050,21850,21850,21850,21850,61
20240118,133200,7969220200,21800,21800,21850,21800,264
20240118,133100,7963456900,21850,21850,21850,21800,183
20240118,133000,7959464300,21800,21850,21850,21800,1717
20240118,132900,7921948000,21850,21850,21850,21800,196
20240118,132800,7917671650,21800,21850,21850,21800,80
20240118,132700,7915925150,21850,21850,21850,21800,151
20240118,132600,7912630400,21850,21850,21900,21800,173
20240118,132500,7908849250,21850,21850,21900,21850,231
20240118,132400,7903799400,21800,21800,21800,21800,13
20240118,132300,7903516000,21800,21800,21850,21800,138
20240118,132200,7900506750,21850,21850,21850,21800,197
20240118,132100,7896209950,21850,21850,21850,21800,348
20240118,132000,7888614300,21850,21850,21850,21800,3980
20240118,131900,7801652000,21850,21900,21900,21850,91
20240118,131800,7799659200,21900,21900,21950,21850,2410
20240118,131700,7746908700,21900,21950,21950,21900,445
20240118,131600,7737160950,21950,21950,21950,21900,1473
20240118,131500,7704885150,21950,21950,21950,21900,466
20240118,131400,7694674700,21900,21950,21950,21900,1006
20240118,131300,7672595300,21950,21900,21950,21900,195
20240118,131200,7668321200,21950,21950,21950,21900,195
20240118,131100,7664046200,21900,21950,21950,21900,110
20240118,131000,7661633150,21900,21950,21950,21900,212
20240118,130900,7656986550,21950,21900,21950,21900,213
20240118,130800,7652317250,21900,21950,21950,21900,506
20240118,130700,7641234750,21900,21900,21900,21900,136
20240118,130600,7638256350,21900,21900,21950,21900,410
20240118,130500,7629276500,21950,21950,22000,21950,2188
20240118,130400,7581249850,21950,22000,22000,21950,585
20240118,130300,7568404250,22000,22000,22000,21950,259
20240118,130200,7562711450,22000,22000,22000,22000,106
20240118,130100,7560379450,21950,21950,22000,21950,491
20240118,130000,7549589000,21950,22000,22000,21950,44
20240118,125900,7548622300,21950,21950,21950,21950,41
20240118,125800,7547722350,21950,21950,22000,21950,16
20240118,125700,7547370450,21950,22000,22000,21950,659
20240118,125600,7532893400,22000,22000,22000,22000,558
20240118,125500,7520617400,22000,21950,22000,21950,151
20240118,125400,7517302900,21950,22000,22000,21950,17
20240118,125300,7516929600,22000,22000,22000,22000,151
20240118,125200,7513607600,22000,22000,22000,22000,50
20240118,125100,7512507600,22000,22000,22000,21950,584
20240118,125000,7499664950,22000,22050,22050,21950,2225
20240118,124900,7450721700,22050,22000,22050,22000,154
20240118,124800,7447332250,22050,22050,22050,22050,2826
20240118,124700,7385018950,22000,22000,22050,22000,2607
20240118,124600,7327539300,22000,22050,22050,22000,150
20240118,124500,7324233500,22000,22000,22050,22000,117
20240118,124400,7321654800,22000,22000,22050,22000,5595
20240118,124300,7198546250,22000,22000,22000,21950,1098
20240118,124200,7174426600,22000,21950,22000,21950,569
20240118,124100,7161925400,22000,22000,22000,21950,424
20240118,124000,7152597900,22000,21950,22000,21950,57
20240118,123900,7151345900,21950,22000,22000,21950,86
20240118,123800,7149456400,21950,21950,22000,21950,572
20240118,123700,7136898550,21950,21950,21950,21950,428
20240118,123600,7127503950,21950,21950,21950,21950,102
20240118,123500,7125265050,21950,21900,21950,21900,221
20240118,123400,7120416400,21900,21950,21950,21900,27
20240118,123300,7119824850,21950,21950,21950,21900,42
20240118,123200,7118904000,21950,21950,21950,21950,1449
20240118,123100,7087098450,21950,21950,21950,21950,1127
20240118,123000,7062360800,21950,21950,21950,21950,1334
20240118,122900,7033079500,21950,21900,21950,21900,197
20240118,122800,7028757850,21900,21950,21950,21900,1010
20240118,122700,7006638350,21900,21950,21950,21900,175
20240118,122600,7002805600,21950,21950,21950,21950,0
20240118,122500,7002805600,21950,21950,21950,21900,90
20240118,122400,7000831700,21950,21950,21950,21900,2584
20240118,122300,6944148350,21950,21900,21950,21900,3862
20240118,122200,6859561350,21850,21900,21900,21850,415
20240118,122100,6850486300,21850,21900,21900,21850,268
20240118,122000,6844619600,21850,21850,21850,21850,0
20240118,121900,6844619600,21850,21900,21900,21850,56
20240118,121800,6843394050,21900,21900,21900,21900,2
20240118,121700,6843350250,21900,21850,21900,21850,261
20240118,121600,6837646600,21850,21850,21850,21800,145
20240118,121500,6834483350,21850,21850,21850,21850,451
20240118,121400,6824629000,21850,21900,21900,21850,88
20240118,121300,6822705150,21900,21850,21900,21850,69
20240118,121200,6821196650,21900,21850,21900,21800,999
20240118,121100,6799393200,21800,21850,21850,21800,501
20240118,121000,6788468850,21850,21900,21900,21850,143
20240118,120900,6785342500,21900,21900,21900,21850,602
20240118,120800,6772167550,21900,21850,21900,21850,1823
20240118,120700,6732258600,21900,21900,21900,21900,2
20240118,120600,6732214800,21900,21900,21900,21900,44
20240118,120500,6731251200,21900,21800,21900,21800,353
20240118,120400,6723539350,21800,21850,21850,21800,307
20240118,120300,6716833700,21900,21850,21900,21800,574
20240118,120200,6704285200,21850,21850,21900,21850,317
20240118,120100,6697357950,21900,21900,21900,21850,418
20240118,120000,6688223700,21850,21900,21900,21850,16
20240118,115900,6687873450,21850,21850,21850,21850,274
20240118,115800,6681886550,21850,21850,21850,21850,472
20240118,115700,6671573350,21900,21900,21900,21850,375
20240118,115600,6663377050,21850,21900,21900,21850,900
20240118,115500,6643705250,21900,21900,21900,21850,106
20240118,115400,6641387850,21900,21950,21950,21900,1355
20240118,115300,6611712400,21900,21900,21950,21900,102
20240118,115200,6609474300,21900,21900,21950,21900,261
20240118,115100,6603758000,21900,21900,21900,21900,1209
20240118,115000,6577280900,21900,21900,21900,21850,68
20240118,114900,6575791800,21850,21850,21900,21850,1021
20240118,114800,6553482150,21850,21900,21900,21850,411
20240118,114700,6544481750,21900,21900,21900,21850,68
20240118,114600,6542995300,21900,21900,21900,21900,25
20240118,114500,6542447800,21900,21900,21900,21900,155
20240118,114400,6539053300,21900,21900,21950,21900,440
20240118,114300,6529417250,21900,21950,21950,21900,448
20240118,114200,6519605950,21950,21900,21950,21900,181
20240118,114100,6515641250,21900,21900,21950,21900,91
20240118,114000,6513645950,21950,21950,21950,21900,137
20240118,113900,6510641650,21900,21950,21950,21900,317
20240118,113800,6503690350,21950,21950,21950,21950,263
20240118,113700,6497917500,21950,21950,21950,21950,201
20240118,113600,6493505550,21950,21900,21950,21900,684
20240118,113500,6478524950,21900,21900,21900,21850,223
20240118,113400,6473648100,21900,21900,21900,21850,102
20240118,113300,6471414350,21900,21900,21900,21850,171
20240118,113200,6467674600,21900,21900,21900,21850,196
20240118,113100,6463384400,21900,21850,21900,21850,90
20240118,113000,6461415400,21900,21900,21900,21850,134
20240118,112900,6458480900,21900,21900,21900,21900,55
20240118,112800,6457276400,21900,21900,21900,21850,42
20240118,112700,6456356850,21900,21950,21950,21900,1138
20240118,112600,6431430600,21950,21900,21950,21900,162
20240118,112500,6427880100,21900,21950,21950,21900,9
20240118,112400,6427682950,21900,21950,21950,21900,78
20240118,112300,6425970900,21950,21950,21950,21900,230
20240118,112200,6420930450,21950,21950,21950,21900,76
20240118,112100,6419263000,21950,21950,21950,21900,261
20240118,112000,6413544150,21950,21950,21950,21900,740
20240118,111900,6397306400,21950,21950,21950,21950,119
20240118,111800,6394694350,22000,21950,22000,21950,446
20240118,111700,6384903200,21950,21950,22000,21950,161
20240118,111600,6381367700,21950,21950,22000,21900,1368
20240118,111500,6351340500,21900,21950,21950,21900,612
20240118,111400,6337932300,21950,21950,21950,21950,41
20240118,111300,6337032350,21900,21900,21950,21900,143
20240118,111200,6333898350,21850,21900,21900,21850,1621
20240118,111100,6298432200,21900,21900,21900,21850,837
20240118,111000,6280137150,21900,21850,21900,21850,142
20240118,110900,6277033900,21850,21900,21900,21850,1972
20240118,110800,6233910100,21900,21950,21950,21900,610
20240118,110700,6220545600,21900,21900,21900,21900,52
20240118,110600,6219406800,21900,21900,21950,21900,426
20240118,110500,6210062250,21900,21900,21950,21850,286
20240118,110400,6203788200,21850,21900,21900,21850,494
20240118,110300,6192974950,21900,21900,21950,21900,2769
20240118,110200,6132303950,21950,22050,22050,21950,10759
20240118,110100,5895678250,22050,22050,22050,22050,444
20240118,110000,5885888050,22050,22050,22050,22050,173
20240118,105900,5882073400,22000,22050,22100,22000,752
20240118,105800,5865490850,22050,22050,22050,22000,1954
20240118,105700,5822407300,22050,22050,22050,22000,400
20240118,105600,5813587400,22050,22050,22050,22000,742
20240118,105500,5797230300,22050,22050,22050,22050,413
20240118,105400,5788123650,22000,22050,22050,22000,878
20240118,105300,5768763850,22050,22050,22050,22050,1526
20240118,105200,5735115550,22050,22100,22100,22050,250
20240118,105100,5729598800,22100,22100,22100,22050,161
20240118,105000,5726048500,22050,22100,22100,22050,728
20240118,104900,5709992550,22100,22050,22100,22050,61
20240118,104800,5708646150,22050,22050,22100,22050,1606
20240118,104700,5673233800,22050,22000,22050,22000,4132
20240118,104600,5582146400,22000,22050,22050,22000,906
20240118,104500,5562183800,22050,22000,22050,22000,245
20240118,104400,5556787600,22050,22050,22100,22000,1657
20240118,104300,5520250500,22050,22050,22100,22050,1136
20240118,104200,5495186500,22050,22050,22100,22000,737
20240118,104100,5478935500,22050,22050,22050,22000,578
20240118,104000,5466190650,22050,22050,22050,22050,937
20240118,103900,5445529800,22050,22050,22050,22000,471
20240118,103800,5435144300,22050,22050,22100,22050,1188
20240118,103700,5408943400,22050,22050,22050,22000,2089
20240118,103600,5362883350,22050,22050,22050,22050,182
20240118,103500,5358870250,22050,22050,22050,22000,1326
20240118,103400,5329632900,22050,22100,22100,22050,1631
20240118,103300,5293668650,22100,22050,22100,22050,2142
20240118,103200,5246422200,22050,22050,22050,22000,2306
20240118,103100,5195576600,22000,21950,22050,21950,1692
20240118,103000,5158351600,21950,22000,22000,21950,1042
20240118,102900,5135447900,22000,22000,22000,21950,890
20240118,102800,5115868000,22000,22000,22000,21950,4090
20240118,102700,5025892750,22000,21950,22000,21950,71
20240118,102600,5024332200,21950,21950,22000,21950,717
20240118,102500,5008592800,21950,21950,22000,21900,638
20240118,102400,4994599350,21950,21950,22000,21950,2895
20240118,102300,4931024850,22000,21950,22000,21900,3944
20240118,102200,4844454250,21950,21950,21950,21900,307
20240118,102100,4837717700,21950,21950,21950,21900,379
20240118,102000,4829408700,21950,21900,21950,21900,846
20240118,101900,4810846300,21900,21900,21900,21900,87
20240118,101800,4808941000,21900,21850,21900,21850,3606
20240118,101700,4729978100,21900,21850,21900,21850,1302
20240118,101600,4701471500,21900,21850,21900,21850,677
20240118,101500,4686670750,21850,21950,22000,21850,5193
20240118,101400,4573012200,21950,22000,22000,21900,1740
20240118,101300,4534818250,22000,22000,22000,21950,2062
20240118,101200,4489519650,22000,22000,22000,21950,996
20240118,101100,4467607900,22000,22000,22000,21950,3501
20240118,101000,4390606850,21950,21950,22000,21950,8223
20240118,100900,4209842000,21950,21900,22000,21900,4690
20240118,100800,4106894850,21950,21950,21950,21950,566
20240118,100700,4094471150,21950,21850,21950,21850,8402
20240118,100600,3910362250,21850,21850,21900,21800,1239
20240118,100500,3883292600,21850,21850,21900,21800,1928
20240118,100400,3841161450,21850,21850,21850,21800,775
20240118,100300,3824232500,21850,21850,21850,21800,942
20240118,100200,3803655100,21850,21850,21850,21800,738
20240118,100100,3787563300,21850,21800,21850,21800,1346
20240118,100000,3758212650,21800,21800,21850,21800,396
20240118,095900,3749569450,21800,21800,21850,21750,3147
20240118,095800,3680966200,21800,21750,21800,21750,2243
20240118,095700,3632092450,21750,21700,21750,21650,6276
20240118,095600,3495802850,21700,21700,21700,21650,663
20240118,095500,3481417200,21700,21650,21700,21650,501
20240118,095400,3470562600,21650,21700,21700,21650,955
20240118,095300,3449885750,21650,21650,21700,21650,1698
20240118,095200,3413123800,21650,21650,21650,21600,463
20240118,095100,3403100600,21600,21600,21650,21600,2376
20240118,095000,3351675000,21650,21650,21650,21600,2223
20240118,094900,3303651150,21650,21600,21650,21600,857
20240118,094800,3285137350,21600,21550,21600,21550,252
20240118,094700,3279704300,21550,21600,21600,21550,236
20240118,094600,3274617300,21600,21550,21600,21550,910
20240118,094500,3255006250,21550,21600,21600,21500,79
20240118,094400,3253303200,21550,21600,21650,21550,3986
20240118,094300,3167238650,21600,21600,21600,21550,745
20240118,094200,3151153700,21600,21650,21650,21550,669
20240118,094100,3136705300,21650,21600,21650,21600,3054
20240118,094000,3070634350,21600,21650,21650,21550,1669
20240118,093900,3034537700,21650,21600,21650,21600,1979
20240118,093800,2991740650,21600,21600,21600,21550,856
20240118,093700,2973251100,21550,21550,21550,21550,257
20240118,093600,2967712750,21550,21550,21600,21550,874
20240118,093500,2948877600,21550,21600,21600,21550,1613
20240118,093400,2914037750,21600,21650,21650,21600,450
20240118,093300,2904299850,21650,21650,21700,21600,1503
20240118,093200,2871761950,21650,21650,21700,21600,3604
20240118,093100,2793744250,21650,21600,21650,21550,1951
20240118,093000,2751595550,21600,21600,21650,21550,850
20240118,092900,2733234100,21600,21650,21650,21600,2709
20240118,092800,2674645300,21600,21550,21600,21550,3945
20240118,092700,2589483300,21550,21450,21550,21450,7154
20240118,092600,2435909800,21450,21400,21450,21400,2341
20240118,092500,2385805500,21350,21400,21400,21350,3807
20240118,092400,2304504200,21400,21400,21400,21350,976
20240118,092300,2283655350,21400,21450,21450,21350,2648
20240118,092200,2226952650,21450,21400,21450,21350,2348
20240118,092100,2176699700,21450,21350,21450,21350,3187
20240118,092000,2108508900,21350,21400,21400,21350,4081
20240118,091900,2021360750,21350,21400,21400,21350,357
20240118,091800,2013735600,21400,21300,21400,21300,1661
20240118,091700,1978273650,21350,21350,21350,21300,3356
20240118,091600,1906628250,21350,21450,21450,21350,3015
20240118,091500,1842175700,21450,21450,21500,21400,1074
20240118,091400,1819137050,21500,21400,21500,21400,4554
20240118,091300,1721630950,21400,21400,21450,21400,963
20240118,091200,1701014000,21400,21400,21400,21300,4740
20240118,091100,1599769500,21350,21250,21400,21250,7237
20240118,091000,1445513400,21300,21300,21300,21250,1382
20240118,090900,1416099750,21350,21200,21350,21200,7011
20240118,090800,1267165350,21250,21200,21300,21200,7254
20240118,090700,1113239850,21200,21400,21400,21200,9939
20240118,090600,901582650,21350,21400,21400,21300,3071
20240118,090500,835993350,21400,21400,21450,21350,4886
20240118,090400,731463300,21400,21500,21500,21400,2480
20240118,090300,678270600,21500,21450,21500,21400,4082
20240118,090200,590769700,21450,21450,21500,21350,5296
20240118,090100,477198400,21450,21400,21550,21350,6925
20240118,090000,328749900,21400,21400,21400,21300,14764