stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,194400,11456608800,22100,22100,22100,22100,10854
20240617,194300,11456608800,22100,22100,22100,22100,0
20240617,194200,11456608800,22100,22100,22100,22100,0
20240617,194100,11456608800,22100,22100,22100,22100,0
20240617,194000,11456608800,22100,22100,22100,22100,0
20240617,193900,11456608800,22100,22100,22100,22100,0
20240617,193800,11456608800,22100,22100,22100,22100,0
20240617,193700,11456608800,22100,22100,22100,22100,0
20240617,193600,11456608800,22100,22100,22100,22100,0
20240617,193500,11456608800,22100,22100,22100,22100,0
20240617,193400,11456608800,22100,22100,22100,22100,0
20240617,193300,11456608800,22100,22100,22100,22100,0
20240617,193200,11456608800,22100,22100,22100,22100,0
20240617,193100,11456608800,22100,22100,22100,22100,0
20240617,193000,11456608800,22100,22100,22100,22100,0
20240617,192900,11456608800,22100,22100,22100,22100,0
20240617,192800,11456608800,22100,22100,22100,22100,0
20240617,192700,11456608800,22100,22100,22100,22100,0
20240617,192600,11456608800,22100,22100,22100,22100,0
20240617,192500,11456608800,22100,22100,22100,22100,0
20240617,192400,11456608800,22100,22100,22100,22100,0
20240617,192300,11456608800,22100,22100,22100,22100,0
20240617,192200,11456608800,22100,22100,22100,22100,0
20240617,192100,11456608800,22100,22100,22100,22100,0
20240617,192000,11456608800,22100,22100,22100,22100,0
20240617,191900,11456608800,22100,22100,22100,22100,0
20240617,191800,11456608800,22100,22100,22100,22100,0
20240617,191700,11456608800,22100,22100,22100,22100,0
20240617,191600,11456608800,22100,22100,22100,22100,0
20240617,191500,11456608800,22100,22100,22100,22100,0
20240617,191400,11456608800,22100,22100,22100,22100,10854
20240617,191300,11456608800,22100,22100,22100,22100,0
20240617,191200,11456608800,22100,22100,22100,22100,0
20240617,191100,11456608800,22100,22100,22100,22100,0
20240617,191000,11456608800,22100,22100,22100,22100,0
20240617,190900,11456608800,22100,22100,22100,22100,0
20240617,190800,11456608800,22100,22100,22100,22100,0
20240617,190700,11456608800,22100,22100,22100,22100,0
20240617,190600,11456608800,22100,22100,22100,22100,0
20240617,190500,11456608800,22100,22100,22100,22100,0
20240617,190400,11456608800,22100,22100,22100,22100,0
20240617,190300,11456608800,22100,22100,22100,22100,0
20240617,190200,11456608800,22100,22100,22100,22100,0
20240617,190100,11456608800,22100,22100,22100,22100,0
20240617,190000,11456608800,22100,22100,22100,22100,0
20240617,185900,11456608800,22100,22100,22100,22100,0
20240617,185800,11456608800,22100,22100,22100,22100,0
20240617,185700,11456608800,22100,22100,22100,22100,0
20240617,185600,11456608800,22100,22100,22100,22100,0
20240617,185500,11456608800,22100,22100,22100,22100,0
20240617,185400,11456608800,22100,22100,22100,22100,0
20240617,185300,11456608800,22100,22100,22100,22100,0
20240617,185200,11456608800,22100,22100,22100,22100,0
20240617,185100,11456608800,22100,22100,22100,22100,0
20240617,185000,11456608800,22100,22100,22100,22100,0
20240617,184900,11456608800,22100,22100,22100,22100,0
20240617,184800,11456608800,22100,22100,22100,22100,0
20240617,184700,11456608800,22100,22100,22100,22100,0
20240617,184600,11456608800,22100,22100,22100,22100,0
20240617,184500,11456608800,22100,22100,22100,22100,0
20240617,184400,11456608800,22100,22100,22100,22100,10854
20240617,184300,11456608800,22100,22100,22100,22100,0
20240617,184200,11456608800,22100,22100,22100,22100,0
20240617,184100,11456608800,22100,22100,22100,22100,0
20240617,184000,11456608800,22100,22100,22100,22100,0
20240617,183900,11456608800,22100,22100,22100,22100,0
20240617,183800,11456608800,22100,22100,22100,22100,0
20240617,183700,11456608800,22100,22100,22100,22100,0
20240617,183600,11456608800,22100,22100,22100,22100,0
20240617,183500,11456608800,22100,22100,22100,22100,0
20240617,183400,11456608800,22100,22100,22100,22100,0
20240617,183300,11456608800,22100,22100,22100,22100,0
20240617,183200,11456608800,22100,22100,22100,22100,0
20240617,183100,11456608800,22100,22100,22100,22100,0
20240617,183000,11456608800,22100,22100,22100,22100,0
20240617,182900,11456608800,22100,22100,22100,22100,0
20240617,182800,11456608800,22100,22100,22100,22100,0
20240617,182700,11456608800,22100,22100,22100,22100,0
20240617,182600,11456608800,22100,22100,22100,22100,0
20240617,182500,11456608800,22100,22100,22100,22100,0
20240617,182400,11456608800,22100,22100,22100,22100,0
20240617,182300,11456608800,22100,22100,22100,22100,0
20240617,182200,11456608800,22100,22100,22100,22100,0
20240617,182100,11456608800,22100,22100,22100,22100,0
20240617,182000,11456608800,22100,22100,22100,22100,0
20240617,181900,11456608800,22100,22100,22100,22100,0
20240617,181800,11456608800,22100,22100,22100,22100,0
20240617,181700,11456608800,22100,22100,22100,22100,0
20240617,181600,11456608800,22100,22100,22100,22100,0
20240617,181500,11456608800,22100,22100,22100,22100,0
20240617,181400,11456608800,22100,22100,22100,22100,10854
20240617,181300,11456608800,22100,22100,22100,22100,0
20240617,181200,11456608800,22100,22100,22100,22100,0
20240617,181100,11456608800,22100,22100,22100,22100,0
20240617,181000,11456608800,22100,22100,22100,22100,0
20240617,180900,11456608800,22100,22100,22100,22100,0
20240617,180800,11456608800,22100,22100,22100,22100,0
20240617,180700,11456608800,22100,22100,22100,22100,0
20240617,180600,11456608800,22100,22100,22100,22100,0
20240617,180500,11456608800,22100,22100,22100,22100,0
20240617,180400,11456608800,22100,22100,22100,22100,0
20240617,180300,11456608800,22100,22100,22100,22100,0
20240617,180200,11456608800,22100,22100,22100,22100,0
20240617,180100,11456608800,22100,22100,22100,22100,0
20240617,180000,11456608800,22100,22100,22100,22100,0
20240617,175900,11456608800,22100,22100,22100,22100,0
20240617,175800,11456608800,22100,22100,22100,22100,0
20240617,175700,11456608800,22100,22100,22100,22100,0
20240617,175600,11456608800,22100,22100,22100,22100,0
20240617,175500,11456608800,22100,22100,22100,22100,0
20240617,175400,11456608800,22100,22100,22100,22100,0
20240617,175300,11456608800,22100,22100,22100,22100,0
20240617,175200,11456608800,22100,22100,22100,22100,0
20240617,175100,11456608800,22100,22100,22100,22100,0
20240617,175000,11456608800,22100,22100,22100,22100,0
20240617,174900,11456608800,22100,22100,22100,22100,0
20240617,174800,11456608800,22100,22100,22100,22100,0
20240617,174700,11456608800,22100,22100,22100,22100,0
20240617,174600,11456608800,22100,22100,22100,22100,0
20240617,174500,11456608800,22100,22100,22100,22100,0
20240617,174400,11456608800,22100,22100,22100,22100,10854
20240617,174300,11456608800,22100,22100,22100,22100,0
20240617,174200,11456608800,22100,22100,22100,22100,0
20240617,174100,11456608800,22100,22100,22100,22100,0
20240617,174000,11456608800,22100,22100,22100,22100,0
20240617,173900,11456608800,22100,22100,22100,22100,0
20240617,173800,11456608800,22100,22100,22100,22100,0
20240617,173700,11456608800,22100,22100,22100,22100,0
20240617,173600,11456608800,22100,22100,22100,22100,0
20240617,173500,11456608800,22100,22100,22100,22100,0
20240617,173400,11456608800,22100,22100,22100,22100,0
20240617,173300,11456608800,22100,22100,22100,22100,0
20240617,173200,11456608800,22100,22100,22100,22100,0
20240617,173100,11456608800,22100,22100,22100,22100,0
20240617,173000,11456608800,22100,22100,22100,22100,0
20240617,172900,11456608800,22100,22100,22100,22100,0
20240617,172800,11456608800,22100,22100,22100,22100,0
20240617,172700,11456608800,22100,22100,22100,22100,0
20240617,172600,11456608800,22100,22100,22100,22100,0
20240617,172500,11456608800,22100,22100,22100,22100,0
20240617,172400,11456608800,22100,22100,22100,22100,0
20240617,172300,11456608800,22100,22100,22100,22100,0
20240617,172200,11456608800,22100,22100,22100,22100,0
20240617,172100,11456608800,22100,22100,22100,22100,0
20240617,172000,11456608800,22100,22100,22100,22100,0
20240617,171900,11456608800,22100,22100,22100,22100,0
20240617,171800,11456608800,22100,22100,22100,22100,0
20240617,171700,11456608800,22100,22100,22100,22100,0
20240617,171600,11456608800,22100,22100,22100,22100,0
20240617,171500,11456608800,22100,22100,22100,22100,0
20240617,171400,11456608800,22100,22100,22100,22100,10854
20240617,171300,11456608800,22100,22100,22100,22100,0
20240617,171200,11456608800,22100,22100,22100,22100,0
20240617,171100,11456608800,22100,22100,22100,22100,0
20240617,171000,11456608800,22100,22100,22100,22100,0
20240617,170900,11456608800,22100,22100,22100,22100,0
20240617,170800,11456608800,22100,22100,22100,22100,0
20240617,170700,11456608800,22100,22100,22100,22100,0
20240617,170600,11456608800,22100,22100,22100,22100,0
20240617,170500,11456608800,22100,22100,22100,22100,0
20240617,170400,11456608800,22100,22100,22100,22100,0
20240617,170300,11456608800,22100,22100,22100,22100,0
20240617,170200,11456608800,22100,22100,22100,22100,0
20240617,170100,11456608800,22100,22100,22100,22100,0
20240617,170000,11456608800,22100,22100,22100,22100,0
20240617,165900,11456608800,22100,22100,22100,22100,0
20240617,165800,11456608800,22100,22100,22100,22100,0
20240617,165700,11456608800,22100,22100,22100,22100,0
20240617,165600,11456608800,22100,22100,22100,22100,0
20240617,165500,11456608800,22100,22100,22100,22100,0
20240617,165400,11456608800,22100,22100,22100,22100,0
20240617,165300,11456608800,22100,22100,22100,22100,0
20240617,165200,11456608800,22100,22100,22100,22100,0
20240617,165100,11456608800,22100,22100,22100,22100,0
20240617,165000,11456608800,22100,22100,22100,22100,0
20240617,164900,11456608800,22100,22100,22100,22100,0
20240617,164800,11456608800,22100,22100,22100,22100,0
20240617,164700,11456608800,22100,22100,22100,22100,0
20240617,164600,11456608800,22100,22100,22100,22100,0
20240617,164500,11456608800,22100,22100,22100,22100,0
20240617,164400,11456608800,22100,22100,22100,22100,10854
20240617,164300,11456608800,22100,22100,22100,22100,0
20240617,164200,11456608800,22100,22100,22100,22100,0
20240617,164100,11456608800,22100,22100,22100,22100,0
20240617,164000,11456608800,22100,22100,22100,22100,0
20240617,163900,11456608800,22100,22100,22100,22100,0
20240617,163800,11456608800,22100,22100,22100,22100,0
20240617,163700,11456608800,22100,22100,22100,22100,0
20240617,163600,11456608800,22100,22100,22100,22100,0
20240617,163500,11456608800,22100,22100,22100,22100,0
20240617,163400,11456608800,22100,22100,22100,22100,0
20240617,163300,11456608800,22100,22100,22100,22100,0
20240617,163200,11456608800,22100,22100,22100,22100,0
20240617,163100,11456608800,22100,22100,22100,22100,0
20240617,163000,11456608800,22100,22100,22100,22100,0
20240617,162900,11456608800,22100,22100,22100,22100,0
20240617,162800,11456608800,22100,22100,22100,22100,0
20240617,162700,11456608800,22100,22100,22100,22100,0
20240617,162600,11456608800,22100,22100,22100,22100,0
20240617,162500,11456608800,22100,22100,22100,22100,0
20240617,162400,11456608800,22100,22100,22100,22100,0
20240617,162300,11456608800,22100,22100,22100,22100,0
20240617,162200,11456608800,22100,22100,22100,22100,0
20240617,162100,11456608800,22100,22100,22100,22100,0
20240617,162000,11456608800,22100,22100,22100,22100,0
20240617,161900,11456608800,22100,22100,22100,22100,0
20240617,161800,11456608800,22100,22100,22100,22100,0
20240617,161700,11456608800,22100,22100,22100,22100,0
20240617,161600,11456608800,22100,22100,22100,22100,0
20240617,161500,11456608800,22100,22100,22100,22100,0
20240617,161400,11456608800,22100,22100,22100,22100,10854
20240617,161300,11456608800,22100,22100,22100,22100,0
20240617,161200,11456608800,22100,22100,22100,22100,0
20240617,161100,11456608800,22100,22100,22100,22100,0
20240617,161000,11456608800,22100,22100,22100,22100,0
20240617,160900,11456608800,22100,22100,22100,22100,0
20240617,160800,11456608800,22100,22100,22100,22100,0
20240617,160700,11456608800,22100,22100,22100,22100,0
20240617,160600,11456608800,22100,22100,22100,22100,0
20240617,160500,11456608800,22100,22100,22100,22100,0
20240617,160400,11456608800,22100,22100,22100,22100,0
20240617,160300,11456608800,22100,22100,22100,22100,0
20240617,160200,11456608800,22100,22100,22100,22100,0
20240617,160100,11456608800,22100,22100,22100,22100,0
20240617,160000,11456608800,22100,22100,22100,22100,0
20240617,155900,11456608800,22100,22100,22100,22100,0
20240617,155800,11456608800,22100,22100,22100,22100,0
20240617,155700,11456608800,22100,22100,22100,22100,0
20240617,155600,11456608800,22100,22100,22100,22100,0
20240617,155500,11456608800,22100,22100,22100,22100,0
20240617,155400,11456608800,22100,22100,22100,22100,0
20240617,155300,11456608800,22100,22100,22100,22100,0
20240617,155200,11456608800,22100,22100,22100,22100,0
20240617,155100,11456608800,22100,22100,22100,22100,0
20240617,155000,11456608800,22100,22100,22100,22100,0
20240617,154900,11456608800,22100,22100,22100,22100,0
20240617,154800,11456608800,22100,22100,22100,22100,0
20240617,154700,11456608800,22100,22100,22100,22100,0
20240617,154600,11456608800,22100,22100,22100,22100,0
20240617,154500,11456608800,22100,22100,22100,22100,0
20240617,154400,11456608800,22100,22100,22100,22100,10854
20240617,154300,11456608800,22100,22100,22100,22100,0
20240617,154200,11456608800,22100,22100,22100,22100,0
20240617,154100,11456608800,22100,22100,22100,22100,0
20240617,154000,11456608800,22100,22100,22100,22100,0
20240617,153900,11456608800,22100,22100,22100,22100,0
20240617,153800,11456608800,22100,22100,22100,22100,0
20240617,153700,11456608800,22100,22100,22100,22100,0
20240617,153600,11456608800,22100,22100,22100,22100,0
20240617,153500,11456608800,22100,22100,22100,22100,0
20240617,153400,11456608800,22100,22100,22100,22100,0
20240617,153300,11456608800,22100,22100,22100,22100,0
20240617,153200,11456608800,22100,22100,22100,22100,0
20240617,153100,11456608800,22100,22100,22100,22100,0
20240617,153000,11456608800,22100,22100,22100,22100,10854
20240617,152900,11216735400,22050,22050,22050,22050,0
20240617,152800,11216735400,22050,22050,22050,22050,0
20240617,152700,11216735400,22050,22050,22050,22050,0
20240617,152600,11216735400,22050,22050,22050,22050,0
20240617,152500,11216735400,22050,22050,22050,22050,0
20240617,152400,11216735400,22050,22050,22050,22050,0
20240617,152300,11216735400,22050,22050,22050,22050,0
20240617,152200,11216735400,22050,22050,22050,22050,0
20240617,152100,11216735400,22050,22050,22050,22050,0
20240617,152000,11216735400,22050,22050,22050,22050,0
20240617,151900,11216735400,22050,22050,22100,22000,4026
20240617,151800,11127951800,22050,22000,22050,22000,5487
20240617,151700,11007134050,22050,22000,22050,22000,1557
20240617,151600,10972854850,22000,22000,22050,22000,462
20240617,151500,10962686500,22000,22050,22050,22000,707
20240617,151400,10947117150,22050,22050,22100,22000,4427
20240617,151300,10849496800,22100,22050,22100,22000,3391
20240617,151200,10774731500,22050,22000,22050,22000,737
20240617,151100,10758514900,22050,22050,22050,22000,1232
20240617,151000,10731386850,22050,22050,22050,22000,1001
20240617,150900,10709361450,22000,22050,22050,22000,2041
20240617,150800,10664424000,22050,22000,22050,22000,1133
20240617,150700,10639493350,22050,22050,22050,22000,951
20240617,150600,10618544000,22050,22000,22050,22000,2077
20240617,150500,10572765950,22000,22000,22050,22000,857
20240617,150400,10553909900,22050,22050,22050,22000,655
20240617,150300,10539480250,22050,22000,22050,22000,481
20240617,150200,10528895550,22000,22000,22050,22000,813
20240617,150100,10511006600,22000,22000,22050,22000,649
20240617,150000,10496724700,22050,22100,22100,22050,516
20240617,145900,10485343900,22050,22050,22100,22000,806
20240617,145800,10467595500,22050,22050,22100,22050,788
20240617,145700,10450217400,22050,22050,22100,22050,398
20240617,145600,10441440200,22050,22050,22050,22000,986
20240617,145500,10419733650,22000,22050,22100,22000,478
20240617,145400,10409199250,22000,22050,22100,22000,559
20240617,145300,10396875850,22100,22050,22100,22050,1172
20240617,145200,10371029450,22100,22100,22100,22050,567
20240617,145100,10358519550,22050,22050,22100,22050,712
20240617,145000,10342816100,22100,22050,22100,22050,1120
20240617,144900,10318118450,22050,22100,22100,22050,1837
20240617,144800,10277608200,22100,22050,22100,22000,573
20240617,144700,10264979750,22050,22050,22100,22000,946
20240617,144600,10244133200,22100,22050,22100,22000,3168
20240617,144500,10174302500,22050,22000,22050,22000,501
20240617,144400,10163278500,22050,22050,22050,22000,697
20240617,144300,10147941300,22050,22000,22050,21950,1977
20240617,144200,10104434900,22050,22000,22050,22000,714
20240617,144100,10088724250,22000,22000,22050,22000,3285
20240617,144000,10016448000,22050,22000,22050,22000,730
20240617,143900,10000377050,22000,22000,22050,22000,984
20240617,143800,9978726300,22050,22000,22050,22000,1311
20240617,143700,9949881600,22050,22100,22100,22000,303
20240617,143600,9943204600,22050,22050,22100,22000,378
20240617,143500,9934876150,22050,22050,22050,22000,1405
20240617,143400,9903915900,22050,22000,22100,22000,1020
20240617,143300,9881437150,22000,22100,22100,22000,2334
20240617,143200,9829981050,22050,22100,22100,22050,706
20240617,143100,9814412000,22050,22050,22100,22050,728
20240617,143000,9798358700,22050,22000,22100,22000,3541
20240617,142900,9720445100,22050,22050,22100,22050,3212
20240617,142800,9649617750,22050,22050,22100,22050,405
20240617,142700,9640685850,22050,22100,22100,22050,507
20240617,142600,9629494550,22100,22050,22100,22000,1957
20240617,142500,9586334900,22050,22100,22100,22050,423
20240617,142400,9577007250,22100,22100,22150,22050,793
20240617,142300,9559488300,22100,22100,22150,22050,615
20240617,142200,9545900800,22100,22100,22150,22050,305
20240617,142100,9539166350,22050,22050,22100,22050,4988
20240617,142000,9428946200,22050,22050,22100,22050,1039
20240617,141900,9406025150,22050,22050,22100,22050,769
20240617,141800,9389055550,22050,22050,22100,22050,1075
20240617,141700,9365339600,22100,22050,22100,22050,435
20240617,141600,9355735200,22150,22100,22150,22050,932
20240617,141500,9335154500,22100,22050,22100,22050,937
20240617,141400,9314487850,22050,22100,22100,22050,391
20240617,141300,9305856200,22100,22100,22100,22050,788
20240617,141200,9288455850,22050,22150,22150,22000,468
20240617,141100,9278140900,22100,22100,22150,22050,765
20240617,141000,9261234400,22000,22050,22100,22000,585
20240617,140900,9248347100,22050,22050,22150,22050,1925
20240617,140800,9205839750,22100,22050,22100,22000,767
20240617,140700,9188926800,22050,22000,22100,22000,7442
20240617,140600,9024836300,22050,22000,22050,22000,1944
20240617,140500,8982065750,22050,22000,22050,22000,526
20240617,140400,8970481550,22000,22000,22050,22000,290
20240617,140300,8964100150,22050,22000,22050,22000,3084
20240617,140200,8896250600,22050,22000,22050,22000,1367
20240617,140100,8866175000,22000,22050,22050,22000,92
20240617,140000,8864147800,22000,22000,22050,22000,574
20240617,135900,8851519600,22000,22000,22050,22000,150
20240617,135800,8848214000,22000,22050,22050,22000,100
20240617,135700,8846012400,22000,22050,22050,22000,37
20240617,135600,8845196700,22050,22050,22050,22000,319
20240617,135500,8838164400,22050,22000,22050,22000,75
20240617,135400,8836512950,22000,22050,22050,22000,70
20240617,135300,8834971500,22050,22000,22050,22000,369
20240617,135200,8826851050,22050,22000,22050,22000,405
20240617,135100,8817937900,22050,22050,22050,22000,409
20240617,135000,8808938150,22050,22000,22050,22000,109
20240617,134900,8806537800,22000,22050,22050,22000,520
20240617,134800,8795080250,22000,22050,22050,22000,89
20240617,134700,8793120900,22050,22050,22050,22000,551
20240617,134600,8780972150,22000,22050,22050,22000,2215
20240617,134500,8732209050,22050,22000,22050,22000,319
20240617,134400,8725188600,22000,22050,22050,22000,148
20240617,134300,8721930150,22050,22100,22100,22000,354
20240617,134200,8714126100,22100,22050,22100,22000,449
20240617,134100,8704227400,22050,22100,22100,22050,94
20240617,134000,8702152700,22100,22050,22100,22050,300
20240617,133900,8695531400,22050,22100,22100,22050,72
20240617,133800,8693943750,22100,22100,22100,22000,213
20240617,133700,8689242800,22100,22050,22100,22050,24
20240617,133600,8688713500,22050,22100,22100,22050,1936
20240617,133500,8646023300,22100,22100,22100,22050,1228
20240617,133400,8618942950,22100,22100,22100,22050,595
20240617,133300,8605795150,22100,22050,22100,22050,207
20240617,133200,8601222850,22050,22100,22100,22050,100
20240617,133100,8599014100,22100,22100,22100,22050,411
20240617,133000,8589947750,22050,22100,22100,22050,5814
20240617,132900,8461459550,22050,22050,22050,22050,158
20240617,132800,8457975650,22050,22100,22100,22050,338
20240617,132700,8450507700,22100,22050,22100,22050,108
20240617,132600,8448126050,22050,22100,22100,22050,89
20240617,132500,8446161800,22100,22050,22100,22050,516
20240617,132400,8434758850,22050,22050,22100,22050,69
20240617,132300,8433236700,22100,22050,22100,22050,98
20240617,132200,8431073100,22050,22100,22100,22050,41
20240617,132100,8430167550,22100,22050,22100,22050,116
20240617,132000,8427607600,22050,22100,22100,22050,518
20240617,131900,8416183700,22100,22050,22100,22050,819
20240617,131800,8398123950,22050,22050,22100,22050,655
20240617,131700,8383677600,22050,22050,22100,22050,59
20240617,131600,8382376400,22050,22050,22100,22050,114
20240617,131500,8379860150,22050,22100,22100,22050,54
20240617,131400,8378667450,22100,22100,22100,22050,1522
20240617,131300,8345082600,22100,22050,22100,22050,121
20240617,131200,8342411200,22050,22100,22100,22050,20
20240617,131100,8341969550,22100,22050,22100,22050,1058
20240617,131000,8318638800,22100,22100,22100,22050,92
20240617,130900,8316607750,22050,22050,22100,22050,41
20240617,130800,8315703450,22000,22050,22100,22000,1101
20240617,130700,8291427150,22100,22100,22100,22050,390
20240617,130600,8282825400,22050,22050,22100,22050,651
20240617,130500,8268470750,22050,22100,22100,22000,114
20240617,130400,8265958650,22050,22100,22100,22000,432
20240617,130300,8256434850,22050,22050,22100,22050,554
20240617,130200,8244215650,22100,22050,22100,22050,38
20240617,130100,8243377450,22100,22050,22100,22050,891
20240617,130000,8223730000,22100,22100,22100,22050,1118
20240617,125900,8199047250,22050,22050,22100,22050,225
20240617,125800,8194085000,22050,22100,22100,22050,317
20240617,125700,8187092400,22050,22100,22100,22050,253
20240617,125600,8181512650,22100,22050,22100,22050,165
20240617,125500,8177873400,22100,22100,22100,22050,299
20240617,125400,8171271900,22100,22100,22100,22050,734
20240617,125300,8155050950,22100,22050,22100,22050,184
20240617,125200,8150987300,22100,22050,22100,22050,153
20240617,125100,8147612500,22100,22050,22100,22050,392
20240617,125000,8138961800,22100,22050,22100,22050,298
20240617,124900,8132378450,22050,22100,22100,22050,137
20240617,124800,8129351800,22100,22050,22100,22050,372
20240617,124700,8121141750,22100,22100,22100,22050,47
20240617,124600,8120103650,22050,22050,22050,22050,963
20240617,124500,8098869500,22050,22100,22100,22050,127
20240617,124400,8096065050,22050,22050,22100,22050,95
20240617,124300,8093969450,22050,22100,22100,22050,541
20240617,124200,8082037750,22100,22100,22150,22050,1420
20240617,124100,8050679450,22100,22150,22150,22100,825
20240617,124000,8032439050,22100,22100,22150,22100,231
20240617,123900,8027331200,22100,22100,22150,22100,436
20240617,123800,8017693700,22100,22150,22150,22100,188
20240617,123700,8013530900,22150,22100,22150,22100,729
20240617,123600,7997414000,22100,22150,22150,22100,36
20240617,123500,7996617600,22100,22150,22150,22100,545
20240617,123400,7984570450,22100,22150,22150,22100,101
20240617,123300,7982337650,22100,22150,22150,22100,295
20240617,123200,7975811400,22150,22100,22150,22100,55
20240617,123100,7974593650,22100,22100,22150,22100,8635
20240617,123000,7783758900,22100,22000,22100,22000,13135
20240617,122900,7494134950,22050,22050,22050,22000,40
20240617,122800,7493254000,22000,22050,22050,22000,472
20240617,122700,7482867950,22050,22000,22050,22000,241
20240617,122600,7477564050,22050,22050,22050,22000,86
20240617,122500,7475670700,22000,22050,22050,22000,522
20240617,122400,7464164100,22000,22000,22050,22000,124
20240617,122300,7461434500,22050,22000,22050,22000,128
20240617,122200,7458616750,22050,22000,22050,22000,195
20240617,122100,7454324900,22000,22050,22050,22000,471
20240617,122000,7443956300,22050,22000,22050,22000,90
20240617,121900,7441972850,22000,22050,22050,22000,41
20240617,121800,7441070650,22050,22000,22050,22000,74
20240617,121700,7439440700,22050,22000,22050,22000,126
20240617,121600,7436665000,22000,22000,22050,22000,54
20240617,121500,7435476400,22000,22050,22050,22000,261
20240617,121400,7429731850,22000,22000,22050,22000,250
20240617,121300,7424225200,22000,22000,22050,22000,50
20240617,121200,7423123800,22000,22000,22050,22000,628
20240617,121100,7409294750,22000,22000,22050,22000,53
20240617,121000,7408127850,22000,22050,22050,22000,98
20240617,120900,7405968300,22000,22050,22050,22000,73
20240617,120800,7404362200,22050,22000,22050,22000,81
20240617,120700,7402577650,22000,22000,22050,22000,125
20240617,120600,7399825600,22000,22000,22050,22000,94
20240617,120500,7397756700,22000,22050,22050,22000,81
20240617,120400,7395971650,22000,22000,22000,21950,4290
20240617,120300,7301591900,22000,22000,22000,21950,251
20240617,120200,7296073400,22000,22000,22000,21950,257
20240617,120100,7290425500,21950,21950,22000,21950,574
20240617,120000,7277826000,21950,22000,22000,21950,131
20240617,115900,7274946800,22000,22000,22000,21950,1258
20240617,115800,7247297750,21950,21950,22000,21950,455
20240617,115700,7237310300,22000,22000,22000,21950,92
20240617,115600,7235287200,21950,22000,22000,21950,399
20240617,115500,7226528900,22000,21950,22000,21950,233
20240617,115400,7221411100,22000,22000,22000,21950,949
20240617,115300,7200579750,22000,21950,22000,21950,233
20240617,115200,7195461600,22000,22000,22000,21950,217
20240617,115100,7190694900,21950,21950,22000,21950,2330
20240617,115000,7139436450,21950,21950,22000,21950,185
20240617,114900,7135373750,22000,21950,22000,21950,200
20240617,114800,7130978950,22000,22000,22000,21950,6856
20240617,114700,6980148550,21950,21950,22000,21950,139
20240617,114600,6977092600,21950,22000,22000,21950,185
20240617,114500,6973030900,21950,21950,22000,21950,256
20240617,114400,6967410000,21950,22000,22000,21950,158
20240617,114300,6963939700,22000,21950,22000,21950,69
20240617,114200,6962423050,21950,21950,22000,21950,688
20240617,114100,6947311850,21950,21950,22000,21950,279
20240617,114000,6941187250,22000,21950,22000,21950,83
20240617,113900,6939362700,22000,21950,22000,21950,81
20240617,113800,6937583150,21950,22000,22000,21950,120
20240617,113700,6934947700,21950,21950,22000,21950,1004
20240617,113600,6912899750,21950,21950,21950,21950,340
20240617,113500,6905436750,21950,21950,22000,21950,233
20240617,113400,6900320750,21950,21950,22000,21950,218
20240617,113300,6895533650,21950,21950,22000,21950,590
20240617,113200,6882581750,21950,21950,22000,21950,90
20240617,113100,6880603650,22000,21900,22000,21900,360
20240617,113000,6872698000,21900,21950,22000,21900,1502
20240617,112900,6839737350,21950,22000,22000,21950,677
20240617,112800,6824872850,21950,21950,22000,21950,1356
20240617,112700,6795107750,21950,22000,22000,21950,185
20240617,112600,6791043750,22000,21950,22000,21950,353
20240617,112500,6783295150,21950,22050,22050,21950,2367
20240617,112400,6731220100,22000,22000,22050,22000,433
20240617,112300,6721692250,22000,22000,22050,22000,4057
20240617,112200,6632437500,22000,22050,22050,22000,158
20240617,112100,6628955150,22050,22000,22050,22000,321
20240617,112000,6621892300,22000,22000,22050,22000,478
20240617,111900,6611373900,22000,22000,22050,22000,304
20240617,111800,6604682850,22000,22050,22050,22000,96
20240617,111700,6602567800,22000,22000,22050,22000,1092
20240617,111600,6578541050,22000,22050,22050,22000,236
20240617,111500,6573346550,22000,22000,22050,22000,2690
20240617,111400,6514144250,22050,22050,22050,22000,100
20240617,111300,6511939750,22050,22050,22100,22000,822
20240617,111200,6493819150,22050,22050,22100,22000,581
20240617,111100,6481018350,22050,22050,22050,22000,3031
20240617,111000,6414194100,22050,22100,22100,22050,376
20240617,110900,6405900550,22050,22100,22100,22050,158
20240617,110800,6402411600,22100,22100,22100,22050,49
20240617,110700,6401330350,22050,22100,22100,22050,693
20240617,110600,6386047400,22100,22050,22100,22050,294
20240617,110500,6379562500,22050,22050,22100,22050,928
20240617,110400,6359070800,22050,22050,22100,22050,755
20240617,110300,6342420100,22050,22050,22100,22050,520
20240617,110200,6330943700,22100,22100,22100,22050,210
20240617,110100,6326311300,22100,22050,22100,22050,207
20240617,110000,6321746150,22100,22050,22100,22050,888
20240617,105900,6302146050,22050,22050,22100,22050,500
20240617,105800,6291120800,22050,22050,22100,22050,748
20240617,105700,6274626250,22050,22050,22100,22050,356
20240617,105600,6266774100,22050,22100,22100,22050,1059
20240617,105500,6243416000,22050,22050,22100,22050,671
20240617,105400,6228619050,22050,22100,22100,22050,2681
20240617,105300,6169501950,22050,22050,22100,22050,873
20240617,105200,6150234250,22050,22050,22100,22050,498
20240617,105100,6139245000,22050,22050,22100,22050,654
20240617,105000,6124816400,22100,22150,22150,22050,430
20240617,104900,6115325950,22150,22150,22150,22050,1792
20240617,104800,6075791050,22100,22100,22150,22050,608
20240617,104700,6062351550,22150,22100,22150,22100,477
20240617,104600,6051808400,22100,22100,22150,22100,805
20240617,104500,6034017350,22100,22150,22150,22100,815
20240617,104400,6015988900,22150,22100,22150,22100,701
20240617,104300,6000492050,22150,22100,22150,22100,811
20240617,104200,5982567100,22100,22100,22150,22100,2384
20240617,104100,5929880500,22100,22100,22150,22100,391
20240617,104000,5921232550,22150,22100,22150,22100,135
20240617,103900,5918248300,22150,22100,22150,22100,485
20240617,103800,5907528700,22150,22150,22150,22100,375
20240617,103700,5899240350,22100,22100,22150,22100,551
20240617,103600,5887062850,22100,22050,22150,22050,3193
20240617,103500,5816499700,22050,22100,22100,22050,588
20240617,103400,5803532700,22100,22050,22100,22050,1012
20240617,103300,5781217850,22050,22050,22100,22050,1220
20240617,103200,5754315750,22050,22050,22100,22050,834
20240617,103100,5735913850,22050,22100,22100,22050,1425
20240617,103000,5704436550,22100,22150,22150,22100,503
20240617,102900,5693319700,22150,22100,22150,22100,918
20240617,102800,5673029250,22100,22150,22150,22100,470
20240617,102700,5662634150,22100,22100,22150,22100,888
20240617,102600,5643008600,22100,22100,22150,22050,2323
20240617,102500,5591645800,22150,22150,22150,22100,307
20240617,102400,5584857900,22150,22100,22150,22050,2804
20240617,102300,5522914900,22050,22100,22100,22050,1651
20240617,102200,5486454600,22100,22100,22150,22050,6961
20240617,102100,5332629100,22100,22150,22150,22100,622
20240617,102000,5318877250,22150,22150,22150,22100,141
20240617,101900,5315757450,22100,22150,22150,22100,587
20240617,101800,5302770300,22150,22100,22200,22100,744
20240617,101700,5286289950,22150,22150,22200,22150,1016
20240617,101600,5263779800,22200,22200,22200,22150,842
20240617,101500,5245127400,22150,22150,22200,22150,979
20240617,101400,5223442500,22150,22200,22200,22100,1575
20240617,101300,5188570050,22150,22150,22150,22100,3876
20240617,101200,5102726750,22200,22150,22200,22150,663
20240617,101100,5088029150,22200,22200,22200,22150,445
20240617,101000,5078164750,22150,22200,22250,22150,1297
20240617,100900,5049400400,22200,22250,22250,22200,1553
20240617,100800,5014923050,22200,22200,22300,22200,1852
20240617,100700,4973726250,22250,22250,22300,22250,303
20240617,100600,4966977400,22250,22250,22250,22200,4047
20240617,100500,4876964700,22250,22250,22250,22200,6410
20240617,100400,4734633100,22200,22200,22250,22200,3129
20240617,100300,4665140900,22250,22250,22300,22200,10350
20240617,100200,4434906850,22250,22300,22350,22250,2008
20240617,100100,4390129200,22300,22300,22300,22250,1451
20240617,100000,4357786100,22300,22250,22350,22250,1701
20240617,095900,4319872900,22250,22300,22300,22250,2451
20240617,095800,4265231750,22300,22300,22350,22300,133
20240617,095700,4262262100,22300,22350,22400,22300,2488
20240617,095600,4206656600,22350,22300,22400,22300,14777
20240617,095500,3876835250,22300,22250,22300,22250,2698
20240617,095400,3816792650,22250,22250,22300,22250,2729
20240617,095300,3756069300,22250,22250,22300,22200,566
20240617,095200,3743485050,22250,22250,22300,22250,829
20240617,095100,3725035300,22300,22300,22300,22200,1267
20240617,095000,3696826250,22300,22250,22300,22250,2298
20240617,094900,3645621150,22250,22250,22350,22250,2008
20240617,094800,3600859800,22300,22250,22300,22250,1844
20240617,094700,3559750250,22250,22300,22300,22250,1100
20240617,094600,3535239550,22250,22250,22300,22200,1935
20240617,094500,3492196400,22250,22250,22250,22200,3439
20240617,094400,3415679250,22250,22250,22300,22200,2977
20240617,094300,3349424650,22250,22350,22350,22250,9822
20240617,094200,3130408700,22350,22350,22350,22300,4495
20240617,094100,3029954150,22300,22300,22400,22300,8495
20240617,094000,2840131550,22350,22200,22350,22200,7493
20240617,093900,2673021250,22250,22250,22300,22200,2588
20240617,093800,2615471450,22250,22250,22250,22200,1820
20240617,093700,2574980650,22250,22200,22250,22200,2608
20240617,093600,2516980900,22200,22200,22250,22200,2157
20240617,093500,2469020600,22250,22200,22250,22200,5771
20240617,093400,2340874600,22200,22150,22200,22100,3354
20240617,093300,2266609950,22100,22150,22150,22100,388
20240617,093200,2258034000,22150,22100,22150,22100,1781
20240617,093100,2218645650,22100,22100,22100,22050,1803
20240617,093000,2178804500,22100,22100,22150,22050,833
20240617,092900,2160405100,22150,22050,22150,22050,2049
20240617,092800,2115125200,22050,22050,22100,22050,760
20240617,092700,2098337950,22050,22050,22100,22050,2696
20240617,092600,2038877400,22100,22100,22100,22050,603
20240617,092500,2025551250,22100,22100,22150,22100,1665
20240617,092400,1988746750,22150,22150,22150,22100,1874
20240617,092300,1947325850,22100,22150,22150,22050,3984
20240617,092200,1859267050,22150,22150,22150,22100,3405
20240617,092100,1783852350,22100,22200,22200,22100,6619
20240617,092000,1637055100,22200,22050,22200,22050,7959
20240617,091900,1461060650,22100,22100,22100,22050,1104
20240617,091800,1436706150,22100,22050,22100,22000,1499
20240617,091700,1403658450,22050,22050,22050,22000,2030
20240617,091600,1358897050,22000,22000,22050,22000,1476
20240617,091500,1326424850,22000,22000,22000,21950,793
20240617,091400,1308979400,22000,22000,22050,21950,7868
20240617,091300,1135956900,22000,21950,22050,21950,12522
20240617,091200,860648600,21950,21850,21950,21750,1511
20240617,091100,827630300,21750,21800,21900,21750,2672
20240617,091000,769364050,21850,21850,21850,21750,806
20240617,090900,751768600,21850,21900,21900,21750,2603
20240617,090800,694964150,21900,21900,21900,21850,1207
20240617,090700,668537700,21900,21900,21950,21850,1832
20240617,090600,628406600,21850,21900,22000,21850,2383
20240617,090500,576224250,21900,21950,22000,21800,2741
20240617,090400,516230250,22000,22000,22050,21900,2138
20240617,090300,469255150,22000,21950,22050,21950,2830
20240617,090200,406997150,21950,21800,22050,21750,1993
20240617,090100,363331350,21800,21850,21900,21800,1117
20240617,090000,338924700,21800,21850,22000,21700,15410