stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240119,194600,40081875850,27750,27750,27750,27750,21202
20240119,194500,40081875850,27750,27750,27750,27750,0
20240119,194400,40081875850,27750,27750,27750,27750,0
20240119,194300,40081875850,27750,27750,27750,27750,0
20240119,194200,40081875850,27750,27750,27750,27750,0
20240119,194100,40081875850,27750,27750,27750,27750,0
20240119,194000,40081875850,27750,27750,27750,27750,0
20240119,193900,40081875850,27750,27750,27750,27750,0
20240119,193800,40081875850,27750,27750,27750,27750,0
20240119,193700,40081875850,27750,27750,27750,27750,0
20240119,193600,40081875850,27750,27750,27750,27750,0
20240119,193500,40081875850,27750,27750,27750,27750,0
20240119,193400,40081875850,27750,27750,27750,27750,0
20240119,193300,40081875850,27750,27750,27750,27750,0
20240119,193200,40081875850,27750,27750,27750,27750,0
20240119,193100,40081875850,27750,27750,27750,27750,0
20240119,193000,40081875850,27750,27750,27750,27750,0
20240119,192900,40081875850,27750,27750,27750,27750,0
20240119,192800,40081875850,27750,27750,27750,27750,0
20240119,192700,40081875850,27750,27750,27750,27750,0
20240119,192600,40081875850,27750,27750,27750,27750,0
20240119,192500,40081875850,27750,27750,27750,27750,0
20240119,192400,40081875850,27750,27750,27750,27750,0
20240119,192300,40081875850,27750,27750,27750,27750,0
20240119,192200,40081875850,27750,27750,27750,27750,0
20240119,192100,40081875850,27750,27750,27750,27750,0
20240119,192000,40081875850,27750,27750,27750,27750,0
20240119,191900,40081875850,27750,27750,27750,27750,0
20240119,191800,40081875850,27750,27750,27750,27750,0
20240119,191700,40081875850,27750,27750,27750,27750,0
20240119,191600,40081875850,27750,27750,27750,27750,21202
20240119,191500,40081875850,27750,27750,27750,27750,0
20240119,191400,40081875850,27750,27750,27750,27750,0
20240119,191300,40081875850,27750,27750,27750,27750,0
20240119,191200,40081875850,27750,27750,27750,27750,0
20240119,191100,40081875850,27750,27750,27750,27750,0
20240119,191000,40081875850,27750,27750,27750,27750,0
20240119,190900,40081875850,27750,27750,27750,27750,0
20240119,190800,40081875850,27750,27750,27750,27750,0
20240119,190700,40081875850,27750,27750,27750,27750,0
20240119,190600,40081875850,27750,27750,27750,27750,0
20240119,190500,40081875850,27750,27750,27750,27750,0
20240119,190400,40081875850,27750,27750,27750,27750,0
20240119,190300,40081875850,27750,27750,27750,27750,0
20240119,190200,40081875850,27750,27750,27750,27750,0
20240119,190100,40081875850,27750,27750,27750,27750,0
20240119,190000,40081875850,27750,27750,27750,27750,0
20240119,185900,40081875850,27750,27750,27750,27750,0
20240119,185800,40081875850,27750,27750,27750,27750,0
20240119,185700,40081875850,27750,27750,27750,27750,0
20240119,185600,40081875850,27750,27750,27750,27750,0
20240119,185500,40081875850,27750,27750,27750,27750,0
20240119,185400,40081875850,27750,27750,27750,27750,0
20240119,185300,40081875850,27750,27750,27750,27750,0
20240119,185200,40081875850,27750,27750,27750,27750,0
20240119,185100,40081875850,27750,27750,27750,27750,0
20240119,185000,40081875850,27750,27750,27750,27750,0
20240119,184900,40081875850,27750,27750,27750,27750,0
20240119,184800,40081875850,27750,27750,27750,27750,0
20240119,184700,40081875850,27750,27750,27750,27750,0
20240119,184600,40081875850,27750,27750,27750,27750,21202
20240119,184500,40081875850,27750,27750,27750,27750,0
20240119,184400,40081875850,27750,27750,27750,27750,0
20240119,184300,40081875850,27750,27750,27750,27750,0
20240119,184200,40081875850,27750,27750,27750,27750,0
20240119,184100,40081875850,27750,27750,27750,27750,0
20240119,184000,40081875850,27750,27750,27750,27750,0
20240119,183900,40081875850,27750,27750,27750,27750,0
20240119,183800,40081875850,27750,27750,27750,27750,0
20240119,183700,40081875850,27750,27750,27750,27750,0
20240119,183600,40081875850,27750,27750,27750,27750,0
20240119,183500,40081875850,27750,27750,27750,27750,0
20240119,183400,40081875850,27750,27750,27750,27750,0
20240119,183300,40081875850,27750,27750,27750,27750,0
20240119,183200,40081875850,27750,27750,27750,27750,0
20240119,183100,40081875850,27750,27750,27750,27750,0
20240119,183000,40081875850,27750,27750,27750,27750,0
20240119,182900,40081875850,27750,27750,27750,27750,0
20240119,182800,40081875850,27750,27750,27750,27750,0
20240119,182700,40081875850,27750,27750,27750,27750,0
20240119,182600,40081875850,27750,27750,27750,27750,0
20240119,182500,40081875850,27750,27750,27750,27750,0
20240119,182400,40081875850,27750,27750,27750,27750,0
20240119,182300,40081875850,27750,27750,27750,27750,0
20240119,182200,40081875850,27750,27750,27750,27750,0
20240119,182100,40081875850,27750,27750,27750,27750,0
20240119,182000,40081875850,27750,27750,27750,27750,0
20240119,181900,40081875850,27750,27750,27750,27750,0
20240119,181800,40081875850,27750,27750,27750,27750,0
20240119,181700,40081875850,27750,27750,27750,27750,0
20240119,181600,40081875850,27750,27750,27750,27750,21202
20240119,181500,40081875850,27750,27750,27750,27750,0
20240119,181400,40081875850,27750,27750,27750,27750,0
20240119,181300,40081875850,27750,27750,27750,27750,0
20240119,181200,40081875850,27750,27750,27750,27750,0
20240119,181100,40081875850,27750,27750,27750,27750,0
20240119,181000,40081875850,27750,27750,27750,27750,0
20240119,180900,40081875850,27750,27750,27750,27750,0
20240119,180800,40081875850,27750,27750,27750,27750,0
20240119,180700,40081875850,27750,27750,27750,27750,0
20240119,180600,40081875850,27750,27750,27750,27750,0
20240119,180500,40081875850,27750,27750,27750,27750,0
20240119,180400,40081875850,27750,27750,27750,27750,0
20240119,180300,40081875850,27750,27750,27750,27750,0
20240119,180200,40081875850,27750,27750,27750,27750,0
20240119,180100,40081875850,27750,27750,27750,27750,0
20240119,180000,40081875850,27750,27750,27750,27750,0
20240119,175900,40081875850,27750,27750,27750,27750,0
20240119,175800,40081875850,27750,27750,27750,27750,0
20240119,175700,40081875850,27750,27750,27750,27750,0
20240119,175600,40081875850,27750,27750,27750,27750,0
20240119,175500,40081875850,27750,27750,27750,27750,0
20240119,175400,40081875850,27750,27750,27750,27750,0
20240119,175300,40081875850,27750,27750,27750,27750,0
20240119,175200,40081875850,27750,27750,27750,27750,0
20240119,175100,40081875850,27750,27750,27750,27750,0
20240119,175000,40081875850,27750,27750,27750,27750,0
20240119,174900,40081875850,27750,27750,27750,27750,0
20240119,174800,40081875850,27750,27750,27750,27750,0
20240119,174700,40081875850,27750,27750,27750,27750,0
20240119,174600,40081875850,27750,27750,27750,27750,21202
20240119,174500,40081875850,27750,27750,27750,27750,0
20240119,174400,40081875850,27750,27750,27750,27750,0
20240119,174300,40081875850,27750,27750,27750,27750,0
20240119,174200,40081875850,27750,27750,27750,27750,0
20240119,174100,40081875850,27750,27750,27750,27750,0
20240119,174000,40081875850,27750,27750,27750,27750,0
20240119,173900,40081875850,27750,27750,27750,27750,0
20240119,173800,40081875850,27750,27750,27750,27750,0
20240119,173700,40081875850,27750,27750,27750,27750,0
20240119,173600,40081875850,27750,27750,27750,27750,0
20240119,173500,40081875850,27750,27750,27750,27750,0
20240119,173400,40081875850,27750,27750,27750,27750,0
20240119,173300,40081875850,27750,27750,27750,27750,0
20240119,173200,40081875850,27750,27750,27750,27750,0
20240119,173100,40081875850,27750,27750,27750,27750,0
20240119,173000,40081875850,27750,27750,27750,27750,0
20240119,172900,40081875850,27750,27750,27750,27750,0
20240119,172800,40081875850,27750,27750,27750,27750,0
20240119,172700,40081875850,27750,27750,27750,27750,0
20240119,172600,40081875850,27750,27750,27750,27750,0
20240119,172500,40081875850,27750,27750,27750,27750,0
20240119,172400,40081875850,27750,27750,27750,27750,0
20240119,172300,40081875850,27750,27750,27750,27750,0
20240119,172200,40081875850,27750,27750,27750,27750,0
20240119,172100,40081875850,27750,27750,27750,27750,0
20240119,172000,40081875850,27750,27750,27750,27750,0
20240119,171900,40081875850,27750,27750,27750,27750,0
20240119,171800,40081875850,27750,27750,27750,27750,0
20240119,171700,40081875850,27750,27750,27750,27750,0
20240119,171600,40081875850,27750,27750,27750,27750,21202
20240119,171500,40081875850,27750,27750,27750,27750,0
20240119,171400,40081875850,27750,27750,27750,27750,0
20240119,171300,40081875850,27750,27750,27750,27750,0
20240119,171200,40081875850,27750,27750,27750,27750,0
20240119,171100,40081875850,27750,27750,27750,27750,0
20240119,171000,40081875850,27750,27750,27750,27750,0
20240119,170900,40081875850,27750,27750,27750,27750,0
20240119,170800,40081875850,27750,27750,27750,27750,0
20240119,170700,40081875850,27750,27750,27750,27750,0
20240119,170600,40081875850,27750,27750,27750,27750,0
20240119,170500,40081875850,27750,27750,27750,27750,0
20240119,170400,40081875850,27750,27750,27750,27750,0
20240119,170300,40081875850,27750,27750,27750,27750,0
20240119,170200,40081875850,27750,27750,27750,27750,0
20240119,170100,40081875850,27750,27750,27750,27750,0
20240119,170000,40081875850,27750,27750,27750,27750,0
20240119,165900,40081875850,27750,27750,27750,27750,0
20240119,165800,40081875850,27750,27750,27750,27750,0
20240119,165700,40081875850,27750,27750,27750,27750,0
20240119,165600,40081875850,27750,27750,27750,27750,0
20240119,165500,40081875850,27750,27750,27750,27750,0
20240119,165400,40081875850,27750,27750,27750,27750,0
20240119,165300,40081875850,27750,27750,27750,27750,0
20240119,165200,40081875850,27750,27750,27750,27750,0
20240119,165100,40081875850,27750,27750,27750,27750,0
20240119,165000,40081875850,27750,27750,27750,27750,0
20240119,164900,40081875850,27750,27750,27750,27750,0
20240119,164800,40081875850,27750,27750,27750,27750,0
20240119,164700,40081875850,27750,27750,27750,27750,0
20240119,164600,40081875850,27750,27750,27750,27750,21202
20240119,164500,40081875850,27750,27750,27750,27750,0
20240119,164400,40081875850,27750,27750,27750,27750,0
20240119,164300,40081875850,27750,27750,27750,27750,0
20240119,164200,40081875850,27750,27750,27750,27750,0
20240119,164100,40081875850,27750,27750,27750,27750,0
20240119,164000,40081875850,27750,27750,27750,27750,0
20240119,163900,40081875850,27750,27750,27750,27750,0
20240119,163800,40081875850,27750,27750,27750,27750,0
20240119,163700,40081875850,27750,27750,27750,27750,0
20240119,163600,40081875850,27750,27750,27750,27750,0
20240119,163500,40081875850,27750,27750,27750,27750,0
20240119,163400,40081875850,27750,27750,27750,27750,0
20240119,163300,40081875850,27750,27750,27750,27750,0
20240119,163200,40081875850,27750,27750,27750,27750,0
20240119,163100,40081875850,27750,27750,27750,27750,0
20240119,163000,40081875850,27750,27750,27750,27750,0
20240119,162900,40081875850,27750,27750,27750,27750,0
20240119,162800,40081875850,27750,27750,27750,27750,0
20240119,162700,40081875850,27750,27750,27750,27750,0
20240119,162600,40081875850,27750,27750,27750,27750,0
20240119,162500,40081875850,27750,27750,27750,27750,0
20240119,162400,40081875850,27750,27750,27750,27750,0
20240119,162300,40081875850,27750,27750,27750,27750,0
20240119,162200,40081875850,27750,27750,27750,27750,0
20240119,162100,40081875850,27750,27750,27750,27750,0
20240119,162000,40081875850,27750,27750,27750,27750,0
20240119,161900,40081875850,27750,27750,27750,27750,0
20240119,161800,40081875850,27750,27750,27750,27750,0
20240119,161700,40081875850,27750,27750,27750,27750,0
20240119,161600,40081875850,27750,27750,27750,27750,21202
20240119,161500,40081875850,27750,27750,27750,27750,0
20240119,161400,40081875850,27750,27750,27750,27750,0
20240119,161300,40081875850,27750,27750,27750,27750,0
20240119,161200,40081875850,27750,27750,27750,27750,0
20240119,161100,40081875850,27750,27750,27750,27750,0
20240119,161000,40081875850,27750,27750,27750,27750,0
20240119,160900,40081875850,27750,27750,27750,27750,0
20240119,160800,40081875850,27750,27750,27750,27750,0
20240119,160700,40081875850,27750,27750,27750,27750,0
20240119,160600,40081875850,27750,27750,27750,27750,0
20240119,160500,40081875850,27750,27750,27750,27750,0
20240119,160400,40081875850,27750,27750,27750,27750,0
20240119,160300,40081875850,27750,27750,27750,27750,0
20240119,160200,40081875850,27750,27750,27750,27750,0
20240119,160100,40081875850,27750,27750,27750,27750,0
20240119,160000,40081875850,27750,27750,27750,27750,0
20240119,155900,40081875850,27750,27750,27750,27750,0
20240119,155800,40081875850,27750,27750,27750,27750,0
20240119,155700,40081875850,27750,27750,27750,27750,0
20240119,155600,40081875850,27750,27750,27750,27750,0
20240119,155500,40081875850,27750,27750,27750,27750,0
20240119,155400,40081875850,27750,27750,27750,27750,0
20240119,155300,40081875850,27750,27750,27750,27750,0
20240119,155200,40081875850,27750,27750,27750,27750,0
20240119,155100,40081875850,27750,27750,27750,27750,0
20240119,155000,40081875850,27750,27750,27750,27750,0
20240119,154900,40081875850,27750,27750,27750,27750,0
20240119,154800,40081875850,27750,27750,27750,27750,0
20240119,154700,40081875850,27750,27750,27750,27750,0
20240119,154600,40081875850,27750,27750,27750,27750,21202
20240119,154500,40081875850,27750,27750,27750,27750,0
20240119,154400,40081875850,27750,27750,27750,27750,0
20240119,154300,40081875850,27750,27750,27750,27750,0
20240119,154200,40081875850,27750,27750,27750,27750,0
20240119,154100,40081875850,27750,27750,27750,27750,0
20240119,154000,40081875850,27750,27750,27750,27750,0
20240119,153900,40081875850,27750,27750,27750,27750,0
20240119,153800,40081875850,27750,27750,27750,27750,0
20240119,153700,40081875850,27750,27750,27750,27750,0
20240119,153600,40081875850,27750,27750,27750,27750,0
20240119,153500,40081875850,27750,27750,27750,27750,0
20240119,153400,40081875850,27750,27750,27750,27750,0
20240119,153300,40081875850,27750,27750,27750,27750,0
20240119,153200,40081875850,27750,27750,27750,27750,0
20240119,153100,40081875850,27750,27750,27750,27750,0
20240119,153000,40081875850,27750,27750,27750,27750,21202
20240119,152900,39493520350,27700,27700,27700,27700,0
20240119,152800,39493520350,27700,27700,27700,27700,0
20240119,152700,39493520350,27700,27700,27700,27700,0
20240119,152600,39493520350,27700,27700,27700,27700,0
20240119,152500,39493520350,27700,27700,27700,27700,0
20240119,152400,39493520350,27700,27700,27700,27700,0
20240119,152300,39493520350,27700,27700,27700,27700,0
20240119,152200,39493520350,27700,27700,27700,27700,0
20240119,152100,39493520350,27700,27700,27700,27700,0
20240119,152000,39493520350,27700,27700,27700,27700,0
20240119,151900,39493520350,27700,27800,27800,27700,7501
20240119,151800,39285581800,27750,27750,27800,27750,3315
20240119,151700,39193589050,27750,27800,27800,27750,3008
20240119,151600,39110109400,27800,27750,27800,27700,3280
20240119,151500,39019036450,27750,27800,27800,27750,5246
20240119,151400,38873424000,27750,27750,27800,27750,826
20240119,151300,38850496850,27800,27750,27800,27750,4568
20240119,151200,38723730350,27800,27750,27800,27750,3949
20240119,151100,38614139050,27750,27750,27750,27700,471
20240119,151000,38601077150,27700,27750,27750,27700,1998
20240119,150900,38545727800,27750,27750,27750,27700,719
20240119,150800,38525783300,27750,27750,27750,27700,735
20240119,150700,38505416050,27750,27800,27800,27700,4727
20240119,150600,38374270600,27750,27750,27800,27750,4589
20240119,150500,38246728550,27800,27800,27800,27750,2838
20240119,150400,38167913000,27800,27750,27800,27750,1185
20240119,150300,38135024850,27800,27800,27800,27750,1103
20240119,150200,38104380250,27800,27750,27800,27750,750
20240119,150100,38083564500,27800,27800,27800,27750,928
20240119,150000,38057773650,27800,27800,27800,27750,1968
20240119,145900,38003131850,27800,27800,27800,27750,632
20240119,145800,37985567350,27800,27750,27800,27700,1338
20240119,145700,37948440900,27750,27800,27800,27750,767
20240119,145600,37927144900,27800,27750,27800,27700,2866
20240119,145500,37847590400,27800,27700,27800,27700,7241
20240119,145400,37646648050,27750,27750,27750,27700,556
20240119,145300,37631242800,27750,27750,27750,27700,158
20240119,145200,37626858350,27700,27700,27750,27700,661
20240119,145100,37608529300,27700,27750,27750,27700,368
20240119,145000,37598329350,27700,27750,27750,27650,5218
20240119,144900,37453804300,27750,27750,27750,27700,1484
20240119,144800,37412636700,27750,27750,27750,27700,183
20240119,144700,37407561250,27750,27750,27750,27750,2797
20240119,144600,37329944500,27700,27750,27750,27700,3043
20240119,144500,37245521850,27750,27700,27750,27700,3645
20240119,144400,37144548700,27700,27700,27700,27650,1207
20240119,144300,37111122450,27700,27700,27750,27650,1234
20240119,144200,37076974200,27750,27650,27750,27650,2616
20240119,144100,37004534500,27650,27700,27700,27650,455
20240119,144000,36991940550,27700,27700,27700,27650,1771
20240119,143900,36942962550,27700,27700,27700,27650,418
20240119,143800,36931388850,27700,27650,27700,27650,659
20240119,143700,36913149700,27650,27700,27700,27650,553
20240119,143600,36897844600,27750,27650,27750,27650,8829
20240119,143500,36653326450,27650,27700,27700,27650,2570
20240119,143400,36582257700,27650,27650,27700,27600,2154
20240119,143300,36522697050,27700,27700,27700,27650,1031
20240119,143200,36494148350,27700,27750,27750,27700,2013
20240119,143100,36438375900,27700,27750,27750,27700,1300
20240119,143000,36402352500,27750,27700,27750,27700,1458
20240119,142900,36361957800,27700,27700,27700,27650,1917
20240119,142800,36308890750,27700,27650,27700,27650,3822
20240119,142700,36203082250,27700,27700,27700,27650,2593
20240119,142600,36131284900,27700,27650,27700,27650,921
20240119,142500,36105808850,27650,27700,27700,27650,431
20240119,142400,36093879400,27700,27600,27700,27600,3128
20240119,142300,36007387800,27650,27600,27650,27550,4243
20240119,142200,35890283050,27600,27600,27650,27550,779
20240119,142100,35868809250,27600,27550,27650,27550,2297
20240119,142000,35805405350,27600,27600,27650,27550,1183
20240119,141900,35772756050,27600,27600,27650,27600,1218
20240119,141800,35739134450,27600,27650,27650,27600,2228
20240119,141700,35677633300,27650,27650,27650,27600,1692
20240119,141600,35630924050,27600,27650,27700,27600,951
20240119,141500,35604625700,27700,27650,27700,27600,584
20240119,141400,35588472650,27650,27700,27700,27650,1390
20240119,141300,35550030800,27700,27650,27700,27600,1106
20240119,141200,35519449150,27650,27600,27650,27600,2533
20240119,141100,35449458350,27600,27550,27650,27500,3146
20240119,141000,35362644700,27550,27550,27650,27550,2056
20240119,140900,35305905450,27550,27550,27550,27450,11749
20240119,140800,34982703500,27500,27600,27600,27500,7523
20240119,140700,34775528600,27600,27600,27600,27550,2107
20240119,140600,34717430900,27600,27600,27650,27550,7903
20240119,140500,34499325650,27600,27650,27650,27600,847
20240119,140400,34475928450,27650,27650,27650,27600,1114
20240119,140300,34445163300,27600,27650,27650,27600,6056
20240119,140200,34277917200,27650,27700,27700,27600,9985
20240119,140100,34001997050,27650,27650,27700,27650,1869
20240119,140000,33950304850,27650,27750,27750,27650,10100
20240119,135900,33670745550,27750,27700,27750,27700,1411
20240119,135800,33631653750,27700,27700,27750,27700,1875
20240119,135700,33579703600,27700,27750,27800,27700,1813
20240119,135600,33529422500,27750,27850,27850,27750,5968
20240119,135500,33363633850,27850,27800,27850,27800,837
20240119,135400,33340350500,27850,27800,27850,27800,262
20240119,135300,33333062000,27850,27850,27850,27800,303
20240119,135200,33324633150,27850,27800,27850,27800,3108
20240119,135100,33238198750,27800,27850,27850,27800,557
20240119,135000,33222697650,27850,27850,27850,27800,222
20240119,134900,33216520500,27850,27900,27900,27850,2966
20240119,134800,33133906550,27900,27850,27900,27850,1838
20240119,134700,33082713100,27900,27850,27900,27850,984
20240119,134600,33055279600,27900,27900,27900,27850,470
20240119,134500,33042179150,27900,27900,27900,27850,2487
20240119,134400,32972865350,27900,27850,27900,27850,1338
20240119,134300,32935557300,27850,27900,27900,27850,500
20240119,134200,32921619200,27900,27850,27900,27850,662
20240119,134100,32903174650,27850,27850,27900,27800,2864
20240119,134000,32823392750,27850,27800,27850,27800,1019
20240119,133900,32795033000,27850,27850,27850,27800,1705
20240119,133800,32747619900,27800,27900,27900,27800,2302
20240119,133700,32683557400,27850,27850,27900,27850,943
20240119,133600,32657281300,27850,27850,27900,27850,371
20240119,133500,32646938100,27850,27850,27900,27850,1495
20240119,133400,32605294200,27900,27900,27900,27850,911
20240119,133300,32579914000,27850,27900,27900,27850,494
20240119,133200,32566136950,27850,27900,27900,27850,352
20240119,133100,32556320700,27900,27900,27900,27850,172
20240119,133000,32551522700,27900,27850,27900,27850,827
20240119,132900,32528452200,27850,27900,27900,27850,381
20240119,132800,32517827500,27850,27900,27900,27850,462
20240119,132700,32504947000,27900,27900,27900,27850,354
20240119,132600,32495073550,27850,27900,27900,27850,740
20240119,132500,32474436650,27900,27900,27900,27900,3156
20240119,132400,32386384250,27900,27900,27950,27850,5294
20240119,132300,32238675200,27950,27950,27950,27900,663
20240119,132200,32220144650,27950,27950,27950,27900,1146
20240119,132100,32188136350,27900,27950,27950,27900,1315
20240119,132000,32151398250,27950,27950,27950,27900,2256
20240119,131900,32088349550,27950,27900,27950,27900,1431
20240119,131800,32048414100,27900,27900,27950,27900,690
20240119,131700,32029156850,27950,27950,27950,27900,436
20240119,131600,32016981900,27950,27900,27950,27900,561
20240119,131500,32001312800,27950,27900,27950,27900,623
20240119,131400,31983905550,27950,27950,27950,27900,721
20240119,131300,31963769000,27950,27900,27950,27900,905
20240119,131200,31938488900,27950,27950,27950,27900,328
20240119,131100,31929326800,27950,27900,27950,27900,545
20240119,131000,31914117050,27900,27950,27950,27900,1303
20240119,130900,31877758000,27900,27950,27950,27900,292
20240119,130800,31869602700,27950,27950,28000,27900,1289
20240119,130700,31833568150,27950,27900,27950,27900,425
20240119,130600,31821699100,27900,27950,28000,27900,1346
20240119,130500,31784076550,27900,27950,28000,27900,193
20240119,130400,31778682050,27950,27950,28000,27900,877
20240119,130300,31754168700,27950,27950,28000,27950,423
20240119,130200,31742338900,28000,28000,28000,27950,354
20240119,130100,31732436950,27950,27950,28000,27950,3275
20240119,130000,31640898000,28000,28000,28050,28000,1809
20240119,125900,31590228250,28000,28050,28050,28000,1483
20240119,125800,31548689400,28000,28050,28050,28000,968
20240119,125700,31521547300,28000,28050,28050,28000,767
20240119,125600,31500058550,28000,28000,28050,28000,690
20240119,125500,31480712750,28000,27950,28050,27950,9165
20240119,125400,31224066900,27950,28000,28000,27950,2070
20240119,125300,31166205950,28000,28000,28000,27950,809
20240119,125200,31143572350,27950,27900,28000,27900,1492
20240119,125100,31101869350,27950,27950,28000,27950,2053
20240119,125000,31044451900,27950,27950,28000,27950,515
20240119,124900,31030054400,27950,27900,27950,27850,5393
20240119,124800,30879455450,27850,27900,27900,27850,319
20240119,124700,30870566350,27900,27850,27900,27850,1055
20240119,124600,30841142350,27900,27900,27900,27850,591
20240119,124500,30824658500,27900,27950,27950,27900,2236
20240119,124400,30762270950,27900,27950,27950,27900,464
20240119,124300,30749309050,27950,27900,27950,27900,211
20240119,124200,30743415850,27900,27950,27950,27900,728
20240119,124100,30723081950,27950,27950,27950,27900,2251
20240119,124000,30660268600,27900,27950,27950,27900,1175
20240119,123900,30627482100,27950,27950,27950,27900,500
20240119,123800,30613514500,27950,27900,27950,27900,1452
20240119,123700,30572984700,27950,27900,27950,27900,831
20240119,123600,30549787400,27950,27950,27950,27900,824
20240119,123500,30526774000,27950,27950,27950,27900,477
20240119,123400,30513447200,27950,27950,27950,27850,2153
20240119,123300,30453381300,27900,27900,27950,27900,556
20240119,123200,30437849950,27950,28000,28000,27900,2005
20240119,123100,30381815150,28000,27950,28000,27950,568
20240119,123000,30365935500,28000,27950,28000,27950,1160
20240119,122900,30333497700,27950,27950,28050,27950,1264
20240119,122800,30298106650,28000,28000,28050,28000,2021
20240119,122700,30241516450,28050,28000,28050,28000,1504
20240119,122600,30199384400,28000,28050,28050,28000,1743
20240119,122500,30150526350,28050,28050,28050,28000,1062
20240119,122400,30120755050,28050,28050,28050,28000,759
20240119,122300,30099474950,28050,28000,28050,28000,671
20240119,122200,30080667750,28000,28050,28050,28000,1912
20240119,122100,30027056450,28000,28050,28050,28000,2995
20240119,122000,29943066200,28050,28050,28100,28050,4688
20240119,121900,29811480900,28050,27950,28050,27950,21838
20240119,121800,29199784250,28000,27950,28000,27950,2341
20240119,121700,29134350400,27950,27900,27950,27900,4841
20240119,121600,28999046600,27900,27950,27950,27900,1123
20240119,121500,28967696050,27950,27900,27950,27900,934
20240119,121400,28941623650,27950,27950,27950,27900,795
20240119,121300,28919422300,27900,27900,27950,27900,941
20240119,121200,28893150250,27900,27900,27950,27900,439
20240119,121100,28880899000,27900,27950,27950,27900,720
20240119,121000,28860792800,27900,27850,27950,27850,1209
20240119,120900,28827074300,27900,27900,27900,27850,316
20240119,120800,28818270450,27900,27900,27950,27850,2630
20240119,120700,28744885450,27900,27850,27900,27850,750
20240119,120600,28723979450,27800,27900,27900,27800,403
20240119,120500,28712763800,27900,27850,27900,27850,499
20240119,120400,28698845400,27850,27900,27900,27850,496
20240119,120300,28685013200,27850,27850,27900,27850,388
20240119,120200,28674191600,27850,27800,27900,27800,1885
20240119,120100,28621699100,27850,27800,27850,27800,1616
20240119,120000,28576741900,27850,27850,27850,27800,2099
20240119,115900,28518363900,27800,27850,27850,27800,4042
20240119,115800,28405975250,27850,27850,27850,27800,481
20240119,115700,28392592150,27800,27800,27850,27800,1168
20240119,115600,28360085700,27850,27850,27850,27800,1676
20240119,115500,28313409350,27850,27850,27900,27850,546
20240119,115400,28298193600,27850,27900,27900,27850,2326
20240119,115300,28233371050,27850,27900,27900,27850,856
20240119,115200,28209512000,27900,27900,27950,27850,820
20240119,115100,28186643800,27900,27900,27950,27900,938
20240119,115000,28160471300,27900,27850,27950,27850,3548
20240119,114900,28061551950,27850,27900,27900,27850,2125
20240119,114800,28002312850,27850,27900,27900,27850,1265
20240119,114700,27967045400,27900,27950,27950,27900,2763
20240119,114600,27889940900,27950,27900,27950,27900,1132
20240119,114500,27858307550,27900,27950,27950,27900,637
20240119,114400,27840505450,27950,27950,28000,27900,311
20240119,114300,27831812550,27950,27950,28000,27950,1257
20240119,114200,27796658800,27950,27900,27950,27900,1718
20240119,114100,27748643100,27950,27900,27950,27900,1237
20240119,114000,27714117050,27900,27950,27950,27900,3975
20240119,113900,27603084650,27950,28000,28000,27950,1371
20240119,113800,27564746650,27950,27950,28000,27950,739
20240119,113700,27544079900,27950,27950,28000,27950,2809
20240119,113600,27465498850,27950,28000,28000,27950,2175
20240119,113500,27404607450,27950,27950,28000,27950,1325
20240119,113400,27367531350,27950,27950,28000,27900,3454
20240119,113300,27270994350,27950,28000,28000,27950,2050
20240119,113200,27213627800,28000,28050,28050,27950,3474
20240119,113100,27116339250,28050,27850,28050,27850,77384
20240119,113000,24953068800,27900,27900,27900,27850,2747
20240119,112900,24876530600,27900,27850,27900,27850,1495
20240119,112800,24834858000,27850,27750,27850,27750,10128
20240119,112700,24552804600,27850,27850,27850,27700,4498
20240119,112600,24428049800,27800,27800,27850,27800,1085
20240119,112500,24397864200,27850,27800,27850,27800,1151
20240119,112400,24365864750,27850,27800,27850,27750,1649
20240119,112300,24320019600,27800,27800,27850,27750,1445
20240119,112200,24279898200,27800,27750,27850,27750,2461
20240119,112100,24211479450,27800,27750,27850,27750,3112
20240119,112000,24124965050,27800,27800,27800,27750,895
20240119,111900,24100105250,27800,27750,27800,27650,7191
20240119,111800,23900368750,27700,27700,27700,27700,921
20240119,111700,23874857050,27650,27700,27750,27650,1689
20240119,111600,23828118250,27750,27700,27750,27700,532
20240119,111500,23813380650,27750,27600,27750,27600,338
20240119,111400,23804019600,27600,27700,27700,27600,2401
20240119,111300,23737698900,27700,27700,27750,27600,3772
20240119,111200,23633534350,27700,27650,27700,27650,2073
20240119,111100,23576113200,27650,27700,27700,27650,3031
20240119,111000,23492223300,27700,27650,27700,27650,1180
20240119,110900,23459537550,27650,27650,27700,27650,996
20240119,110800,23431995950,27650,27600,27650,27550,5693
20240119,110700,23274762850,27600,27550,27600,27550,914
20240119,110600,23249570350,27550,27600,27600,27550,604
20240119,110500,23232905400,27600,27600,27600,27550,1455
20240119,110400,23192794700,27550,27600,27600,27550,658
20240119,110300,23174656400,27600,27550,27600,27550,660
20240119,110200,23156473250,27550,27550,27550,27500,1763
20240119,110100,23107921850,27550,27600,27600,27550,3753
20240119,110000,23004503100,27600,27550,27600,27500,2196
20240119,105900,22943994950,27550,27600,27600,27500,1070
20240119,105800,22914553800,27550,27550,27550,27450,5113
20240119,105700,22773791800,27550,27500,27550,27450,4031
20240119,105600,22662989050,27500,27550,27550,27500,2285
20240119,105500,22600144950,27500,27500,27550,27500,1004
20240119,105400,22572501950,27550,27500,27550,27500,1131
20240119,105300,22541376500,27500,27550,27600,27500,5577
20240119,105200,22387853200,27550,27600,27600,27550,3357
20240119,105100,22295339500,27600,27550,27600,27550,1173
20240119,105000,22262993350,27550,27600,27600,27550,808
20240119,104900,22240725700,27550,27600,27600,27550,1830
20240119,104800,22190277250,27600,27550,27600,27550,543
20240119,104700,22175298600,27600,27650,27650,27550,1622
20240119,104600,22130535900,27650,27600,27650,27600,1519
20240119,104500,22088593500,27600,27600,27600,27600,899
20240119,104400,22063781100,27600,27600,27600,27550,1251
20240119,104300,22029273750,27600,27600,27600,27550,654
20240119,104200,22011232500,27600,27550,27600,27550,1379
20240119,104100,21973202350,27550,27600,27600,27550,1898
20240119,104000,21920883750,27550,27600,27600,27550,2655
20240119,103900,21847707350,27600,27650,27650,27600,1900
20240119,103800,21795265400,27600,27700,27700,27600,2118
20240119,103700,21736764100,27700,27600,27700,27600,2103
20240119,103600,21678619100,27650,27600,27650,27600,583
20240119,103500,21662511900,27650,27650,27650,27600,1491
20240119,103400,21621301000,27600,27600,27650,27600,647
20240119,103300,21603443600,27550,27550,27600,27500,3786
20240119,103200,21499022300,27500,27550,27550,27500,8005
20240119,103100,21278781100,27550,27500,27550,27500,2303
20240119,103000,21215440200,27550,27550,27600,27500,2336
20240119,102900,21151093050,27550,27550,27600,27500,2947
20240119,102800,21069893150,27550,27550,27600,27550,1729
20240119,102700,21022235700,27550,27600,27600,27550,3499
20240119,102600,20925765950,27600,27650,27650,27600,3396
20240119,102500,20832015400,27650,27650,27650,27600,1414
20240119,102400,20792945550,27600,27600,27600,27550,2338
20240119,102300,20728437750,27550,27600,27600,27550,1054
20240119,102200,20699378100,27550,27600,27600,27550,2721
20240119,102100,20624344700,27600,27600,27650,27600,12091
20240119,102000,20290631950,27600,27650,27650,27600,5840
20240119,101900,20129213000,27700,27700,27700,27650,693
20240119,101800,20110042350,27650,27750,27750,27650,337
20240119,101700,20100720650,27700,27700,27700,27650,2828
20240119,101600,20022387550,27700,27850,27850,27650,11306
20240119,101500,19709110200,27850,27850,27850,27800,1751
20240119,101400,19660345400,27850,27850,27850,27800,2678
20240119,101300,19585786400,27900,27950,27950,27850,2115
20240119,101200,19526801000,27900,27800,27950,27750,29433
20240119,101100,18706500050,27750,27700,27800,27650,4860
20240119,101000,18571791350,27700,27650,27700,27650,587
20240119,100900,18555541300,27650,27700,27700,27650,2462
20240119,100800,18487378850,27700,27650,27700,27650,1775
20240119,100700,18438236800,27650,27650,27700,27600,921
20240119,100600,18412757600,27650,27650,27700,27600,3052
20240119,100500,18328339500,27650,27650,27650,27600,2200
20240119,100400,18267541000,27650,27650,27650,27600,877
20240119,100300,18243305600,27600,27750,27750,27600,6468
20240119,100200,18064232850,27750,27800,27800,27750,3564
20240119,100100,17965316750,27750,27750,27800,27750,607
20240119,100000,17948471400,27750,27750,27800,27750,656
20240119,095900,17930266400,27750,27750,27750,27700,3820
20240119,095800,17824352400,27750,27750,27800,27700,5426
20240119,095700,17673949850,27800,27700,27800,27650,9127
20240119,095600,17420528600,27700,27650,27700,27650,4956
20240119,095500,17283323200,27650,27650,27650,27600,1062
20240119,095400,17253966900,27650,27600,27650,27550,1785
20240119,095300,17204697250,27550,27600,27600,27550,2732
20240119,095200,17129379250,27600,27650,27650,27550,7584
20240119,095100,16920052650,27600,27600,27650,27600,5864
20240119,095000,16758100650,27600,27650,27700,27600,1805
20240119,094900,16708218700,27650,27650,27700,27650,409
20240119,094800,16696906800,27700,27650,27700,27650,1132
20240119,094700,16665598300,27650,27600,27700,27600,2221
20240119,094600,16604195800,27600,27650,27700,27600,3684
20240119,094500,16502342050,27650,27700,27700,27650,1591
20240119,094400,16458307750,27700,27700,27700,27650,2307
20240119,094300,16394462000,27700,27750,27750,27700,3903
20240119,094200,16286337200,27750,27850,27850,27750,7810
20240119,094100,16069460900,27800,27800,27850,27750,1547
20240119,094000,16026402500,27800,27750,27850,27700,5313
20240119,093900,15878715050,27700,27750,27750,27650,4764
20240119,093800,15746636250,27750,27800,27800,27700,1423
20240119,093700,15707134500,27750,27900,27900,27750,3791
20240119,093600,15601644400,27900,27650,27900,27650,9614
20240119,093500,15334481550,27650,27800,27800,27650,4365
20240119,093400,15213406450,27750,27700,27800,27700,6077
20240119,093300,15044906800,27700,27850,27900,27700,9243
20240119,093200,14788409600,27850,27900,27900,27850,4640
20240119,093100,14659137300,27900,27850,27900,27850,2279
20240119,093000,14595602550,27850,27800,27900,27800,5589
20240119,092900,14439947550,27850,27800,27850,27750,2497
20240119,092800,14370493250,27750,27800,27850,27750,3982
20240119,092700,14259790450,27800,27800,27850,27750,2547
20240119,092600,14189038150,27800,27750,27850,27750,5594
20240119,092500,14033511700,27750,27850,27900,27700,4493
20240119,092400,13908817000,27850,27600,27850,27600,12590
20240119,092300,13559607750,27600,27700,27700,27600,5014
20240119,092200,13421083650,27650,27750,27750,27550,21682
20240119,092100,12821963950,27750,27800,27850,27700,4101
20240119,092000,12708195800,27800,27950,28000,27800,17006
20240119,091900,12233682750,27950,27950,28000,27900,11864
20240119,091800,11902089700,27950,27850,28000,27850,36592
20240119,091700,10879854250,27900,27850,27900,27800,5187
20240119,091600,10735445100,27850,27750,27900,27700,19721
20240119,091500,10187038550,27750,27700,27800,27700,6332
20240119,091400,10011420350,27700,27600,27750,27600,8296
20240119,091300,9781802100,27600,27700,27700,27600,5182
20240119,091200,9638575600,27650,27650,27750,27600,4671
20240119,091100,9509339700,27650,27800,27800,27600,13942
20240119,091000,9123384900,27800,27850,27900,27800,8413
20240119,090900,8889341750,27850,27750,27900,27750,23130
20240119,090800,8245469600,27700,27800,27900,27700,8735
20240119,090700,8002550850,27800,27650,27850,27650,17227
20240119,090600,7524326900,27650,27700,27750,27650,13094
20240119,090500,7161624600,27650,27600,27700,27400,16034
20240119,090400,6719710200,27600,27850,27900,27400,51531
20240119,090300,5293303400,27850,27900,27950,27800,18347
20240119,090200,4781727150,27900,27700,27950,27700,30459
20240119,090100,3933393000,27750,27700,27900,27600,34427
20240119,090000,2978247450,27750,27900,27950,27650,106880