stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,215400,5715241500,51700,51700,51700,51700,1704
20250109,215300,5715241500,51700,51700,51700,51700,0
20250109,215200,5715241500,51700,51700,51700,51700,0
20250109,215100,5715241500,51700,51700,51700,51700,0
20250109,215000,5715241500,51700,51700,51700,51700,0
20250109,214900,5715241500,51700,51700,51700,51700,0
20250109,214800,5715241500,51700,51700,51700,51700,0
20250109,214700,5715241500,51700,51700,51700,51700,0
20250109,214600,5715241500,51700,51700,51700,51700,0
20250109,214500,5715241500,51700,51700,51700,51700,0
20250109,214400,5715241500,51700,51700,51700,51700,0
20250109,214300,5715241500,51700,51700,51700,51700,0
20250109,214200,5715241500,51700,51700,51700,51700,0
20250109,214100,5715241500,51700,51700,51700,51700,0
20250109,214000,5715241500,51700,51700,51700,51700,0
20250109,213900,5715241500,51700,51700,51700,51700,0
20250109,213800,5715241500,51700,51700,51700,51700,0
20250109,213700,5715241500,51700,51700,51700,51700,0
20250109,213600,5715241500,51700,51700,51700,51700,0
20250109,213500,5715241500,51700,51700,51700,51700,0
20250109,213400,5715241500,51700,51700,51700,51700,0
20250109,213300,5715241500,51700,51700,51700,51700,0
20250109,213200,5715241500,51700,51700,51700,51700,0
20250109,213100,5715241500,51700,51700,51700,51700,0
20250109,213000,5715241500,51700,51700,51700,51700,0
20250109,212900,5715241500,51700,51700,51700,51700,0
20250109,212800,5715241500,51700,51700,51700,51700,0
20250109,212700,5715241500,51700,51700,51700,51700,0
20250109,212600,5715241500,51700,51700,51700,51700,0
20250109,212500,5715241500,51700,51700,51700,51700,0
20250109,212400,5715241500,51700,51700,51700,51700,1704
20250109,212300,5715241500,51700,51700,51700,51700,0
20250109,212200,5715241500,51700,51700,51700,51700,0
20250109,212100,5715241500,51700,51700,51700,51700,0
20250109,212000,5715241500,51700,51700,51700,51700,0
20250109,211900,5715241500,51700,51700,51700,51700,0
20250109,211800,5715241500,51700,51700,51700,51700,0
20250109,211700,5715241500,51700,51700,51700,51700,0
20250109,211600,5715241500,51700,51700,51700,51700,0
20250109,211500,5715241500,51700,51700,51700,51700,0
20250109,211400,5715241500,51700,51700,51700,51700,0
20250109,211300,5715241500,51700,51700,51700,51700,0
20250109,211200,5715241500,51700,51700,51700,51700,0
20250109,211100,5715241500,51700,51700,51700,51700,0
20250109,211000,5715241500,51700,51700,51700,51700,0
20250109,210900,5715241500,51700,51700,51700,51700,0
20250109,210800,5715241500,51700,51700,51700,51700,0
20250109,210700,5715241500,51700,51700,51700,51700,0
20250109,210600,5715241500,51700,51700,51700,51700,0
20250109,210500,5715241500,51700,51700,51700,51700,0
20250109,210400,5715241500,51700,51700,51700,51700,0
20250109,210300,5715241500,51700,51700,51700,51700,0
20250109,210200,5715241500,51700,51700,51700,51700,0
20250109,210100,5715241500,51700,51700,51700,51700,0
20250109,210000,5715241500,51700,51700,51700,51700,0
20250109,205900,5715241500,51700,51700,51700,51700,0
20250109,205800,5715241500,51700,51700,51700,51700,0
20250109,205700,5715241500,51700,51700,51700,51700,0
20250109,205600,5715241500,51700,51700,51700,51700,0
20250109,205500,5715241500,51700,51700,51700,51700,0
20250109,205400,5715241500,51700,51700,51700,51700,1704
20250109,205300,5715241500,51700,51700,51700,51700,0
20250109,205200,5715241500,51700,51700,51700,51700,0
20250109,205100,5715241500,51700,51700,51700,51700,0
20250109,205000,5715241500,51700,51700,51700,51700,0
20250109,204900,5715241500,51700,51700,51700,51700,0
20250109,204800,5715241500,51700,51700,51700,51700,0
20250109,204700,5715241500,51700,51700,51700,51700,0
20250109,204600,5715241500,51700,51700,51700,51700,0
20250109,204500,5715241500,51700,51700,51700,51700,0
20250109,204400,5715241500,51700,51700,51700,51700,0
20250109,204300,5715241500,51700,51700,51700,51700,0
20250109,204200,5715241500,51700,51700,51700,51700,0
20250109,204100,5715241500,51700,51700,51700,51700,0
20250109,204000,5715241500,51700,51700,51700,51700,0
20250109,203900,5715241500,51700,51700,51700,51700,0
20250109,203800,5715241500,51700,51700,51700,51700,0
20250109,203700,5715241500,51700,51700,51700,51700,0
20250109,203600,5715241500,51700,51700,51700,51700,0
20250109,203500,5715241500,51700,51700,51700,51700,0
20250109,203400,5715241500,51700,51700,51700,51700,0
20250109,203300,5715241500,51700,51700,51700,51700,0
20250109,203200,5715241500,51700,51700,51700,51700,0
20250109,203100,5715241500,51700,51700,51700,51700,0
20250109,203000,5715241500,51700,51700,51700,51700,0
20250109,202900,5715241500,51700,51700,51700,51700,0
20250109,202800,5715241500,51700,51700,51700,51700,0
20250109,202700,5715241500,51700,51700,51700,51700,0
20250109,202600,5715241500,51700,51700,51700,51700,0
20250109,202500,5715241500,51700,51700,51700,51700,0
20250109,202400,5715241500,51700,51700,51700,51700,1704
20250109,202300,5715241500,51700,51700,51700,51700,0
20250109,202200,5715241500,51700,51700,51700,51700,0
20250109,202100,5715241500,51700,51700,51700,51700,0
20250109,202000,5715241500,51700,51700,51700,51700,0
20250109,201900,5715241500,51700,51700,51700,51700,0
20250109,201800,5715241500,51700,51700,51700,51700,0
20250109,201700,5715241500,51700,51700,51700,51700,0
20250109,201600,5715241500,51700,51700,51700,51700,0
20250109,201500,5715241500,51700,51700,51700,51700,0
20250109,201400,5715241500,51700,51700,51700,51700,0
20250109,201300,5715241500,51700,51700,51700,51700,0
20250109,201200,5715241500,51700,51700,51700,51700,0
20250109,201100,5715241500,51700,51700,51700,51700,0
20250109,201000,5715241500,51700,51700,51700,51700,0
20250109,200900,5715241500,51700,51700,51700,51700,0
20250109,200800,5715241500,51700,51700,51700,51700,0
20250109,200700,5715241500,51700,51700,51700,51700,0
20250109,200600,5715241500,51700,51700,51700,51700,0
20250109,200500,5715241500,51700,51700,51700,51700,0
20250109,200400,5715241500,51700,51700,51700,51700,0
20250109,200300,5715241500,51700,51700,51700,51700,0
20250109,200200,5715241500,51700,51700,51700,51700,0
20250109,200100,5715241500,51700,51700,51700,51700,0
20250109,200000,5715241500,51700,51700,51700,51700,0
20250109,195900,5715241500,51700,51700,51700,51700,0
20250109,195800,5715241500,51700,51700,51700,51700,0
20250109,195700,5715241500,51700,51700,51700,51700,0
20250109,195600,5715241500,51700,51700,51700,51700,0
20250109,195500,5715241500,51700,51700,51700,51700,0
20250109,195400,5715241500,51700,51700,51700,51700,1704
20250109,195300,5715241500,51700,51700,51700,51700,0
20250109,195200,5715241500,51700,51700,51700,51700,0
20250109,195100,5715241500,51700,51700,51700,51700,0
20250109,195000,5715241500,51700,51700,51700,51700,0
20250109,194900,5715241500,51700,51700,51700,51700,0
20250109,194800,5715241500,51700,51700,51700,51700,0
20250109,194700,5715241500,51700,51700,51700,51700,0
20250109,194600,5715241500,51700,51700,51700,51700,0
20250109,194500,5715241500,51700,51700,51700,51700,0
20250109,194400,5715241500,51700,51700,51700,51700,0
20250109,194300,5715241500,51700,51700,51700,51700,0
20250109,194200,5715241500,51700,51700,51700,51700,0
20250109,194100,5715241500,51700,51700,51700,51700,0
20250109,194000,5715241500,51700,51700,51700,51700,0
20250109,193900,5715241500,51700,51700,51700,51700,0
20250109,193800,5715241500,51700,51700,51700,51700,0
20250109,193700,5715241500,51700,51700,51700,51700,0
20250109,193600,5715241500,51700,51700,51700,51700,0
20250109,193500,5715241500,51700,51700,51700,51700,0
20250109,193400,5715241500,51700,51700,51700,51700,0
20250109,193300,5715241500,51700,51700,51700,51700,0
20250109,193200,5715241500,51700,51700,51700,51700,0
20250109,193100,5715241500,51700,51700,51700,51700,0
20250109,193000,5715241500,51700,51700,51700,51700,0
20250109,192900,5715241500,51700,51700,51700,51700,0
20250109,192800,5715241500,51700,51700,51700,51700,0
20250109,192700,5715241500,51700,51700,51700,51700,0
20250109,192600,5715241500,51700,51700,51700,51700,0
20250109,192500,5715241500,51700,51700,51700,51700,0
20250109,192400,5715241500,51700,51700,51700,51700,1704
20250109,192300,5715241500,51700,51700,51700,51700,0
20250109,192200,5715241500,51700,51700,51700,51700,0
20250109,192100,5715241500,51700,51700,51700,51700,0
20250109,192000,5715241500,51700,51700,51700,51700,0
20250109,191900,5715241500,51700,51700,51700,51700,0
20250109,191800,5715241500,51700,51700,51700,51700,0
20250109,191700,5715241500,51700,51700,51700,51700,0
20250109,191600,5715241500,51700,51700,51700,51700,0
20250109,191500,5715241500,51700,51700,51700,51700,0
20250109,191400,5715241500,51700,51700,51700,51700,0
20250109,191300,5715241500,51700,51700,51700,51700,0
20250109,191200,5715241500,51700,51700,51700,51700,0
20250109,191100,5715241500,51700,51700,51700,51700,0
20250109,191000,5715241500,51700,51700,51700,51700,0
20250109,190900,5715241500,51700,51700,51700,51700,0
20250109,190800,5715241500,51700,51700,51700,51700,0
20250109,190700,5715241500,51700,51700,51700,51700,0
20250109,190600,5715241500,51700,51700,51700,51700,0
20250109,190500,5715241500,51700,51700,51700,51700,0
20250109,190400,5715241500,51700,51700,51700,51700,0
20250109,190300,5715241500,51700,51700,51700,51700,0
20250109,190200,5715241500,51700,51700,51700,51700,0
20250109,190100,5715241500,51700,51700,51700,51700,0
20250109,190000,5715241500,51700,51700,51700,51700,0
20250109,185900,5715241500,51700,51700,51700,51700,0
20250109,185800,5715241500,51700,51700,51700,51700,0
20250109,185700,5715241500,51700,51700,51700,51700,0
20250109,185600,5715241500,51700,51700,51700,51700,0
20250109,185500,5715241500,51700,51700,51700,51700,0
20250109,185400,5715241500,51700,51700,51700,51700,1704
20250109,185300,5715241500,51700,51700,51700,51700,0
20250109,185200,5715241500,51700,51700,51700,51700,0
20250109,185100,5715241500,51700,51700,51700,51700,0
20250109,185000,5715241500,51700,51700,51700,51700,0
20250109,184900,5715241500,51700,51700,51700,51700,0
20250109,184800,5715241500,51700,51700,51700,51700,0
20250109,184700,5715241500,51700,51700,51700,51700,0
20250109,184600,5715241500,51700,51700,51700,51700,0
20250109,184500,5715241500,51700,51700,51700,51700,0
20250109,184400,5715241500,51700,51700,51700,51700,0
20250109,184300,5715241500,51700,51700,51700,51700,0
20250109,184200,5715241500,51700,51700,51700,51700,0
20250109,184100,5715241500,51700,51700,51700,51700,0
20250109,184000,5715241500,51700,51700,51700,51700,0
20250109,183900,5715241500,51700,51700,51700,51700,0
20250109,183800,5715241500,51700,51700,51700,51700,0
20250109,183700,5715241500,51700,51700,51700,51700,0
20250109,183600,5715241500,51700,51700,51700,51700,0
20250109,183500,5715241500,51700,51700,51700,51700,0
20250109,183400,5715241500,51700,51700,51700,51700,0
20250109,183300,5715241500,51700,51700,51700,51700,0
20250109,183200,5715241500,51700,51700,51700,51700,0
20250109,183100,5715241500,51700,51700,51700,51700,0
20250109,183000,5715241500,51700,51700,51700,51700,0
20250109,182900,5715241500,51700,51700,51700,51700,0
20250109,182800,5715241500,51700,51700,51700,51700,0
20250109,182700,5715241500,51700,51700,51700,51700,0
20250109,182600,5715241500,51700,51700,51700,51700,0
20250109,182500,5715241500,51700,51700,51700,51700,0
20250109,182400,5715241500,51700,51700,51700,51700,1704
20250109,182300,5715241500,51700,51700,51700,51700,0
20250109,182200,5715241500,51700,51700,51700,51700,0
20250109,182100,5715241500,51700,51700,51700,51700,0
20250109,182000,5715241500,51700,51700,51700,51700,0
20250109,181900,5715241500,51700,51700,51700,51700,0
20250109,181800,5715241500,51700,51700,51700,51700,0
20250109,181700,5715241500,51700,51700,51700,51700,0
20250109,181600,5715241500,51700,51700,51700,51700,0
20250109,181500,5715241500,51700,51700,51700,51700,0
20250109,181400,5715241500,51700,51700,51700,51700,0
20250109,181300,5715241500,51700,51700,51700,51700,0
20250109,181200,5715241500,51700,51700,51700,51700,0
20250109,181100,5715241500,51700,51700,51700,51700,0
20250109,181000,5715241500,51700,51700,51700,51700,0
20250109,180900,5715241500,51700,51700,51700,51700,0
20250109,180800,5715241500,51700,51700,51700,51700,0
20250109,180700,5715241500,51700,51700,51700,51700,0
20250109,180600,5715241500,51700,51700,51700,51700,0
20250109,180500,5715241500,51700,51700,51700,51700,0
20250109,180400,5715241500,51700,51700,51700,51700,0
20250109,180300,5715241500,51700,51700,51700,51700,0
20250109,180200,5715241500,51700,51700,51700,51700,0
20250109,180100,5715241500,51700,51700,51700,51700,0
20250109,180000,5715241500,51700,51700,51700,51700,0
20250109,175900,5715241500,51700,51700,51700,51700,0
20250109,175800,5715241500,51700,51700,51700,51700,0
20250109,175700,5715241500,51700,51700,51700,51700,0
20250109,175600,5715241500,51700,51700,51700,51700,0
20250109,175500,5715241500,51700,51700,51700,51700,0
20250109,175400,5715241500,51700,51700,51700,51700,1704
20250109,175300,5715241500,51700,51700,51700,51700,0
20250109,175200,5715241500,51700,51700,51700,51700,0
20250109,175100,5715241500,51700,51700,51700,51700,0
20250109,175000,5715241500,51700,51700,51700,51700,0
20250109,174900,5715241500,51700,51700,51700,51700,0
20250109,174800,5715241500,51700,51700,51700,51700,0
20250109,174700,5715241500,51700,51700,51700,51700,0
20250109,174600,5715241500,51700,51700,51700,51700,0
20250109,174500,5715241500,51700,51700,51700,51700,0
20250109,174400,5715241500,51700,51700,51700,51700,0
20250109,174300,5715241500,51700,51700,51700,51700,0
20250109,174200,5715241500,51700,51700,51700,51700,0
20250109,174100,5715241500,51700,51700,51700,51700,0
20250109,174000,5715241500,51700,51700,51700,51700,0
20250109,173900,5715241500,51700,51700,51700,51700,0
20250109,173800,5715241500,51700,51700,51700,51700,0
20250109,173700,5715241500,51700,51700,51700,51700,0
20250109,173600,5715241500,51700,51700,51700,51700,0
20250109,173500,5715241500,51700,51700,51700,51700,0
20250109,173400,5715241500,51700,51700,51700,51700,0
20250109,173300,5715241500,51700,51700,51700,51700,0
20250109,173200,5715241500,51700,51700,51700,51700,0
20250109,173100,5715241500,51700,51700,51700,51700,0
20250109,173000,5715241500,51700,51700,51700,51700,0
20250109,172900,5715241500,51700,51700,51700,51700,0
20250109,172800,5715241500,51700,51700,51700,51700,0
20250109,172700,5715241500,51700,51700,51700,51700,0
20250109,172600,5715241500,51700,51700,51700,51700,0
20250109,172500,5715241500,51700,51700,51700,51700,0
20250109,172400,5715241500,51700,51700,51700,51700,1704
20250109,172300,5715241500,51700,51700,51700,51700,0
20250109,172200,5715241500,51700,51700,51700,51700,0
20250109,172100,5715241500,51700,51700,51700,51700,0
20250109,172000,5715241500,51700,51700,51700,51700,0
20250109,171900,5715241500,51700,51700,51700,51700,0
20250109,171800,5715241500,51700,51700,51700,51700,0
20250109,171700,5715241500,51700,51700,51700,51700,0
20250109,171600,5715241500,51700,51700,51700,51700,0
20250109,171500,5715241500,51700,51700,51700,51700,0
20250109,171400,5715241500,51700,51700,51700,51700,0
20250109,171300,5715241500,51700,51700,51700,51700,0
20250109,171200,5715241500,51700,51700,51700,51700,0
20250109,171100,5715241500,51700,51700,51700,51700,0
20250109,171000,5715241500,51700,51700,51700,51700,0
20250109,170900,5715241500,51700,51700,51700,51700,0
20250109,170800,5715241500,51700,51700,51700,51700,0
20250109,170700,5715241500,51700,51700,51700,51700,0
20250109,170600,5715241500,51700,51700,51700,51700,0
20250109,170500,5715241500,51700,51700,51700,51700,0
20250109,170400,5715241500,51700,51700,51700,51700,0
20250109,170300,5715241500,51700,51700,51700,51700,0
20250109,170200,5715241500,51700,51700,51700,51700,0
20250109,170100,5715241500,51700,51700,51700,51700,0
20250109,170000,5715241500,51700,51700,51700,51700,0
20250109,165900,5715241500,51700,51700,51700,51700,0
20250109,165800,5715241500,51700,51700,51700,51700,0
20250109,165700,5715241500,51700,51700,51700,51700,0
20250109,165600,5715241500,51700,51700,51700,51700,0
20250109,165500,5715241500,51700,51700,51700,51700,0
20250109,165400,5715241500,51700,51700,51700,51700,1704
20250109,165300,5715241500,51700,51700,51700,51700,0
20250109,165200,5715241500,51700,51700,51700,51700,0
20250109,165100,5715241500,51700,51700,51700,51700,0
20250109,165000,5715241500,51700,51700,51700,51700,0
20250109,164900,5715241500,51700,51700,51700,51700,0
20250109,164800,5715241500,51700,51700,51700,51700,0
20250109,164700,5715241500,51700,51700,51700,51700,0
20250109,164600,5715241500,51700,51700,51700,51700,0
20250109,164500,5715241500,51700,51700,51700,51700,0
20250109,164400,5715241500,51700,51700,51700,51700,0
20250109,164300,5715241500,51700,51700,51700,51700,0
20250109,164200,5715241500,51700,51700,51700,51700,0
20250109,164100,5715241500,51700,51700,51700,51700,0
20250109,164000,5715241500,51700,51700,51700,51700,0
20250109,163900,5715241500,51700,51700,51700,51700,0
20250109,163800,5715241500,51700,51700,51700,51700,0
20250109,163700,5715241500,51700,51700,51700,51700,0
20250109,163600,5715241500,51700,51700,51700,51700,0
20250109,163500,5715241500,51700,51700,51700,51700,0
20250109,163400,5715241500,51700,51700,51700,51700,0
20250109,163300,5715241500,51700,51700,51700,51700,0
20250109,163200,5715241500,51700,51700,51700,51700,0
20250109,163100,5715241500,51700,51700,51700,51700,0
20250109,163000,5715241500,51700,51700,51700,51700,0
20250109,162900,5715241500,51700,51700,51700,51700,0
20250109,162800,5715241500,51700,51700,51700,51700,0
20250109,162700,5715241500,51700,51700,51700,51700,0
20250109,162600,5715241500,51700,51700,51700,51700,0
20250109,162500,5715241500,51700,51700,51700,51700,0
20250109,162400,5715241500,51700,51700,51700,51700,1704
20250109,162300,5715241500,51700,51700,51700,51700,0
20250109,162200,5715241500,51700,51700,51700,51700,0
20250109,162100,5715241500,51700,51700,51700,51700,0
20250109,162000,5715241500,51700,51700,51700,51700,0
20250109,161900,5715241500,51700,51700,51700,51700,0
20250109,161800,5715241500,51700,51700,51700,51700,0
20250109,161700,5715241500,51700,51700,51700,51700,0
20250109,161600,5715241500,51700,51700,51700,51700,0
20250109,161500,5715241500,51700,51700,51700,51700,0
20250109,161400,5715241500,51700,51700,51700,51700,0
20250109,161300,5715241500,51700,51700,51700,51700,0
20250109,161200,5715241500,51700,51700,51700,51700,0
20250109,161100,5715241500,51700,51700,51700,51700,0
20250109,161000,5715241500,51700,51700,51700,51700,0
20250109,160900,5715241500,51700,51700,51700,51700,0
20250109,160800,5715241500,51700,51700,51700,51700,0
20250109,160700,5715241500,51700,51700,51700,51700,0
20250109,160600,5715241500,51700,51700,51700,51700,0
20250109,160500,5715241500,51700,51700,51700,51700,0
20250109,160400,5715241500,51700,51700,51700,51700,0
20250109,160300,5715241500,51700,51700,51700,51700,0
20250109,160200,5715241500,51700,51700,51700,51700,0
20250109,160100,5715241500,51700,51700,51700,51700,0
20250109,160000,5715241500,51700,51700,51700,51700,0
20250109,155900,5715241500,51700,51700,51700,51700,0
20250109,155800,5715241500,51700,51700,51700,51700,0
20250109,155700,5715241500,51700,51700,51700,51700,0
20250109,155600,5715241500,51700,51700,51700,51700,0
20250109,155500,5715241500,51700,51700,51700,51700,0
20250109,155400,5715241500,51700,51700,51700,51700,1704
20250109,155300,5715241500,51700,51700,51700,51700,0
20250109,155200,5715241500,51700,51700,51700,51700,0
20250109,155100,5715241500,51700,51700,51700,51700,0
20250109,155000,5715241500,51700,51700,51700,51700,0
20250109,154900,5715241500,51700,51700,51700,51700,0
20250109,154800,5715241500,51700,51700,51700,51700,0
20250109,154700,5715241500,51700,51700,51700,51700,0
20250109,154600,5715241500,51700,51700,51700,51700,0
20250109,154500,5715241500,51700,51700,51700,51700,0
20250109,154400,5715241500,51700,51700,51700,51700,0
20250109,154300,5715241500,51700,51700,51700,51700,0
20250109,154200,5715241500,51700,51700,51700,51700,0
20250109,154100,5715241500,51700,51700,51700,51700,0
20250109,154000,5715241500,51700,51700,51700,51700,0
20250109,153900,5715241500,51700,51700,51700,51700,0
20250109,153800,5715241500,51700,51700,51700,51700,0
20250109,153700,5715241500,51700,51700,51700,51700,0
20250109,153600,5715241500,51700,51700,51700,51700,0
20250109,153500,5715241500,51700,51700,51700,51700,0
20250109,153400,5715241500,51700,51700,51700,51700,0
20250109,153300,5715241500,51700,51700,51700,51700,0
20250109,153200,5715241500,51700,51700,51700,51700,0
20250109,153100,5715241500,51700,51700,51700,51700,0
20250109,153000,5715241500,51700,51700,51700,51700,1704
20250109,152900,5627144700,51800,51800,51800,51800,0
20250109,152800,5627144700,51800,51800,51800,51800,0
20250109,152700,5627144700,51800,51800,51800,51800,0
20250109,152600,5627144700,51800,51800,51800,51800,0
20250109,152500,5627144700,51800,51800,51800,51800,0
20250109,152400,5627144700,51800,51800,51800,51800,0
20250109,152300,5627144700,51800,51800,51800,51800,0
20250109,152200,5627144700,51800,51800,51800,51800,0
20250109,152100,5627144700,51800,51800,51800,51800,0
20250109,152000,5627144700,51800,51800,51800,51800,0
20250109,151900,5627144700,51800,51800,51800,51800,185
20250109,151800,5617561700,51800,51900,51900,51800,378
20250109,151700,5597978900,51900,51800,51900,51800,335
20250109,151600,5580622000,51800,51800,51800,51700,994
20250109,151500,5529133000,51800,51800,51800,51700,109
20250109,151400,5523489500,51800,51800,51800,51700,238
20250109,151300,5511164700,51800,51800,51800,51700,204
20250109,151200,5500597700,51800,51800,51800,51700,197
20250109,151100,5490394600,51800,51900,51900,51700,207
20250109,151000,5479663000,51800,51900,51900,51800,229
20250109,150900,5467781100,51900,51800,51900,51700,711
20250109,150800,5430936000,51800,51900,51900,51800,426
20250109,150700,5408828900,51900,51800,51900,51800,266
20250109,150600,5395034100,51800,51700,51800,51600,381
20250109,150500,5375329100,51700,51800,51800,51500,862
20250109,150400,5330850100,51800,51900,51900,51700,285
20250109,150300,5316087500,51800,51800,52000,51700,735
20250109,150200,5278007600,51900,51900,52000,51800,435
20250109,150100,5255409300,52000,52000,52000,51900,373
20250109,150000,5236015800,52000,51900,52000,51800,1131
20250109,145900,5177289500,51900,51900,52000,51700,2026
20250109,145800,5071984600,51900,51600,51900,51600,2481
20250109,145700,4943419100,51600,51600,51600,51500,238
20250109,145600,4931139900,51600,51600,51700,51500,326
20250109,145500,4914314500,51700,51700,51700,51500,192
20250109,145400,4904404000,51600,51700,51700,51600,871
20250109,145300,4859423300,51700,51700,51700,51600,667
20250109,145200,4824941000,51600,51600,51600,51500,805
20250109,145100,4783404600,51600,51500,51600,51400,462
20250109,145000,4759610000,51500,51500,51500,51400,279
20250109,144900,4745243900,51500,51600,51600,51400,298
20250109,144800,4729894500,51500,51600,51600,51400,451
20250109,144700,4706659000,51600,51600,51700,51500,974
20250109,144600,4656432900,51600,51600,51600,51500,279
20250109,144500,4642038000,51600,51600,51700,51500,1188
20250109,144400,4580771900,51600,51600,51600,51400,1213
20250109,144300,4518321100,51600,51600,51600,51500,806
20250109,144200,4476734600,51600,51500,51600,51400,598
20250109,144100,4445971900,51500,51400,51700,51400,1642
20250109,144000,4361329300,51400,51500,51500,51300,284
20250109,143900,4346735500,51500,51400,51500,51100,364
20250109,143800,4328034800,51400,51200,51400,51100,144
20250109,143700,4320660300,51200,51500,51500,51200,398
20250109,143600,4300261200,51500,51500,51500,51300,228
20250109,143500,4288526500,51500,51500,51500,51500,129
20250109,143400,4281883000,51500,51500,51500,51400,321
20250109,143300,4265357000,51500,51500,51500,51400,729
20250109,143200,4227822300,51500,51400,51500,51400,203
20250109,143100,4217385400,51400,51500,51500,51300,1061
20250109,143000,4162806800,51500,51400,51500,51400,507
20250109,142900,4136738400,51400,51400,51500,51400,367
20250109,142800,4117873900,51400,51500,51500,51300,1156
20250109,142700,4058443500,51500,51300,51500,51200,1271
20250109,142600,3993140600,51300,51200,51300,51100,166
20250109,142500,3984634700,51200,51200,51300,51100,401
20250109,142400,3964096700,51200,51000,51200,51000,223
20250109,142300,3952691800,51100,51100,51200,51100,642
20250109,142200,3919884700,51100,51000,51100,51000,190
20250109,142100,3910193000,51000,50900,51000,50900,178
20250109,142000,3901119500,50900,50900,51100,50900,160
20250109,141900,3892964600,50900,51200,51200,50900,253
20250109,141800,3880065200,51200,51100,51200,51000,443
20250109,141700,3857457000,51100,51100,51100,51000,297
20250109,141600,3842282400,51100,51000,51100,51000,280
20250109,141500,3827988900,51000,51000,51000,51000,108
20250109,141400,3822480900,51000,51000,51000,50900,201
20250109,141300,3812230000,51000,51000,51000,50900,187
20250109,141200,3802697600,51000,50900,51000,50900,217
20250109,141100,3791632200,50900,51100,51100,50900,464
20250109,141000,3767964800,51100,51100,51100,50900,242
20250109,140900,3755610200,51000,50900,51100,50900,1814
20250109,140800,3663123200,50900,50800,50900,50700,301
20250109,140700,3647828100,50800,50800,50900,50700,306
20250109,140600,3632285300,50800,50700,50800,50600,658
20250109,140500,3598949200,50800,50600,50800,50500,981
20250109,140400,3549247200,50600,50400,50600,50400,276
20250109,140300,3535319600,50400,50400,50400,50300,135
20250109,140200,3528517200,50300,50400,50400,50300,189
20250109,140100,3518992400,50300,50400,50400,50100,240
20250109,140000,3506900200,50400,50400,50400,50100,233
20250109,135900,3495161600,50400,50400,50400,50400,68
20250109,135800,3491734400,50400,50300,50400,50200,269
20250109,135700,3478185600,50300,50300,50300,50200,208
20250109,135600,3467729700,50300,50500,50500,50300,312
20250109,135500,3451997000,50500,50400,50600,50400,154
20250109,135400,3444218800,50400,50600,50600,50400,128
20250109,135300,3437747300,50600,50600,50600,50500,460
20250109,135200,3414501900,50600,50500,50600,50500,215
20250109,135100,3403639500,50500,50500,50600,50400,211
20250109,135000,3392988300,50500,50400,50500,50400,138
20250109,134900,3386023500,50400,50400,50400,50300,181
20250109,134800,3376902700,50400,50300,50400,50300,168
20250109,134700,3368437500,50300,50300,50400,50300,201
20250109,134600,3358321600,50300,50500,50500,50300,209
20250109,134500,3347800100,50500,50400,50500,50300,191
20250109,134400,3338168200,50400,50300,50400,50200,215
20250109,134300,3327334900,50300,50200,50400,50200,225
20250109,134200,3316013100,50200,50100,50300,50100,161
20250109,134100,3307935900,50100,50000,50100,50000,144
20250109,134000,3300728900,49950,50000,50000,49950,181
20250109,133900,3291680600,50000,50000,50000,49900,165
20250109,133800,3283434550,50000,49850,50000,49850,151
20250109,133700,3275892000,49850,49900,49900,49850,272
20250109,133600,3262320700,49900,49850,49900,49800,150
20250109,133500,3254843700,49850,49900,49900,49850,299
20250109,133400,3239930400,49900,49850,49900,49850,135
20250109,133300,3233194950,49900,49850,50000,49850,325
20250109,133200,3216974950,49850,49850,49950,49650,339
20250109,133100,3200057850,49850,49750,49850,49500,489
20250109,133000,3175719200,49750,49650,49750,49650,163
20250109,132900,3167617850,49650,49550,49650,49550,795
20250109,132800,3128211650,49550,49550,49550,49500,185
20250109,132700,3119046000,49550,49550,49550,49500,276
20250109,132600,3105373700,49550,49550,49550,49550,61
20250109,132500,3102351150,49550,49550,49550,49500,129
20250109,132400,3095961000,49550,49500,49550,49450,508
20250109,132300,3070817450,49500,49450,49500,49450,97
20250109,132200,3066016900,49500,49500,49500,49450,81
20250109,132100,3062008000,49500,49500,49500,49400,197
20250109,132000,3052266600,49500,49500,49500,49450,187
20250109,131900,3043019050,49450,49450,49500,49450,158
20250109,131800,3035205100,49450,49500,49500,49400,113
20250109,131700,3029617050,49500,49400,49500,49400,162
20250109,131600,3021608900,49400,49150,49400,49150,499
20250109,131500,2997039600,49150,48900,49150,48900,1752
20250109,131400,2911116600,48950,48950,48950,48900,96
20250109,131300,2906418050,48900,48850,48900,48850,95
20250109,131200,2901773300,48850,48850,48850,48800,96
20250109,131100,2897084800,48900,48900,48900,48800,72
20250109,131000,2893565300,48900,48850,48900,48850,165
20250109,130900,2885502300,48850,48850,48850,48800,104
20250109,130800,2880423750,48850,48900,48900,48800,331
20250109,130700,2864260650,48900,48800,48900,48800,80
20250109,130600,2860350950,48800,48900,48900,48800,67
20250109,130500,2857077900,48850,48850,48900,48850,77
20250109,130400,2853316250,48900,48800,48900,48800,95
20250109,130300,2848677000,48850,48850,48850,48850,58
20250109,130200,2845843700,48850,48850,48850,48750,28
20250109,130100,2844477700,48700,48700,48700,48700,62
20250109,130000,2841458300,48700,48700,48850,48700,52
20250109,125900,2838925750,48700,48650,48700,48650,20
20250109,125800,2837952400,48650,48700,48700,48650,37
20250109,125700,2836152300,48650,48700,48900,48650,174
20250109,125600,2827678850,48700,48650,48700,48650,20
20250109,125500,2826705350,48650,48700,48700,48650,25
20250109,125400,2825488000,48700,48600,48700,48600,23
20250109,125300,2824369200,48550,48600,48600,48550,1000
20250109,125200,2775775150,48550,48750,48750,48550,1025
20250109,125100,2725979000,48750,48600,48750,48550,1050
20250109,125000,2674990500,48600,48750,48900,48600,1273
20250109,124900,2613083650,48750,48800,48900,48750,246
20250109,124800,2601080400,48750,48800,48800,48750,21
20250109,124700,2600056350,48800,48750,48800,48750,39
20250109,124600,2598153900,48800,48850,48850,48800,414
20250109,124500,2577949700,48850,48900,48900,48850,85
20250109,124400,2573795700,48950,48950,48950,48950,4
20250109,124300,2573599900,48950,48900,48950,48900,22
20250109,124200,2572523600,48950,48950,48950,48950,3
20250109,124100,2572376750,48950,49000,49000,48950,4
20250109,124000,2572180900,48950,49000,49000,48950,36
20250109,123900,2570417750,49000,49000,49000,49000,93
20250109,123800,2565860750,49000,49000,49000,49000,10
20250109,123700,2565370750,49000,49000,49000,49000,15
20250109,123600,2564635750,49000,49050,49050,49000,12
20250109,123500,2564047700,49050,49000,49050,49000,200
20250109,123400,2554237850,49000,49000,49000,49000,13
20250109,123300,2553600850,49050,49050,49050,49050,7
20250109,123200,2553257500,49100,49100,49100,49100,5
20250109,123100,2553012000,49150,49000,49150,48850,118
20250109,123000,2547225900,49000,49050,49050,49000,92
20250109,122900,2542713400,48800,49000,49000,48800,175
20250109,122800,2534141000,49000,49000,49000,49000,5
20250109,122700,2533896000,48800,48950,49050,48800,51
20250109,122600,2531400600,48900,48900,48900,48900,18
20250109,122500,2530520400,48900,48900,48900,48900,2
20250109,122400,2530422600,48850,48900,48900,48850,20
20250109,122300,2529445450,48850,48850,48850,48850,13
20250109,122200,2528810400,48800,48850,48850,48800,209
20250109,122100,2518606850,48850,48850,48850,48850,117
20250109,122000,2512891400,48900,48900,48900,48900,3
20250109,121900,2512744700,48900,49000,49000,48900,72
20250109,121800,2509222400,49050,49050,49050,49050,3
20250109,121700,2509075250,49050,48850,49050,48850,56
20250109,121600,2506339100,48900,48900,48900,48900,0
20250109,121500,2506339100,48900,48950,48950,48900,15
20250109,121400,2505605550,48950,48950,48950,48950,13
20250109,121300,2504969200,48900,48900,48900,48900,0
20250109,121200,2504969200,48900,48900,48900,48850,38
20250109,121100,2503111700,48850,48850,48900,48850,117
20250109,121000,2497395250,48900,49000,49000,48900,172
20250109,120900,2488976800,49000,49000,49000,49000,7
20250109,120800,2488633800,48900,49050,49050,48900,48
20250109,120700,2486282800,49050,49000,49050,48900,50
20250109,120600,2483833800,49000,49000,49000,49000,3
20250109,120500,2483686800,48900,48950,48950,48900,29
20250109,120400,2482268100,48950,48950,48950,48950,12
20250109,120300,2481680700,48850,48850,48850,48850,12
20250109,120200,2481094500,48850,48850,48850,48850,0
20250109,120100,2481094500,48850,48900,48900,48850,49
20250109,120000,2478699250,48850,48900,48900,48850,170
20250109,115900,2470391950,48900,48900,48900,48900,10
20250109,115800,2469902950,48850,48800,48850,48800,30
20250109,115700,2468438250,48800,48800,48800,48800,97
20250109,115600,2463704650,48800,48850,48850,48800,17
20250109,115500,2462874850,48800,48800,48800,48800,11
20250109,115400,2462338050,48800,48800,48800,48800,21
20250109,115300,2461313250,48800,48800,48850,48800,32
20250109,115200,2459751400,48800,48800,48800,48800,11
20250109,115100,2459214600,48800,48800,48800,48800,5
20250109,115000,2458970600,48850,48850,48850,48850,1
20250109,114900,2458921750,48800,48850,48850,48800,19
20250109,114800,2457994400,48850,48800,48850,48800,19
20250109,114700,2457066950,48850,48850,48850,48850,2
20250109,114600,2456969250,48850,48850,48850,48850,66
20250109,114500,2453745150,48900,48850,48900,48850,40
20250109,114400,2451790950,48850,48850,48850,48850,10
20250109,114300,2451302450,48900,48900,48900,48900,4
20250109,114200,2451106850,48900,48800,48900,48800,15
20250109,114100,2450374650,48800,48800,48800,48800,13
20250109,114000,2449740250,48900,48900,48900,48900,5
20250109,113900,2449495750,48900,48750,48900,48750,28
20250109,113800,2448129800,48750,48750,48750,48750,0
20250109,113700,2448129800,48750,48800,48800,48750,14
20250109,113600,2447447200,48800,48800,48800,48800,0
20250109,113500,2447447200,48800,48850,48850,48800,7
20250109,113400,2447105450,48850,48750,48850,48700,25
20250109,113300,2445886900,48700,48700,48700,48700,0
20250109,113200,2445886900,48700,48900,48900,48700,18
20250109,113100,2445009900,48900,48900,48900,48900,3
20250109,113000,2444863200,48900,48900,48900,48900,12
20250109,112900,2444276400,48900,48850,48900,48650,53
20250109,112800,2441694800,48800,48800,48800,48800,74
20250109,112700,2438083600,48800,48850,48850,48800,23
20250109,112600,2436960650,48900,48900,48900,48900,8
20250109,112500,2436569450,48900,48900,48900,48900,3
20250109,112400,2436422750,48900,48900,48900,48900,7
20250109,112300,2436080450,48900,48900,48900,48900,6
20250109,112200,2435787050,49000,49000,49000,49000,12
20250109,112100,2435199050,49050,49300,49300,49050,6
20250109,112000,2434903500,49350,48800,49350,48800,1019
20250109,111900,2384744900,48750,48750,48800,48750,5
20250109,111800,2384501050,48750,48650,48750,48600,81
20250109,111700,2380557150,48650,48750,48750,48650,675
20250109,111600,2347687650,48750,48800,48800,48750,15
20250109,111500,2346956250,48800,48800,48800,48800,56
20250109,111400,2344223450,48850,48850,48900,48850,39
20250109,111300,2342317350,48850,48800,48850,48800,20
20250109,111200,2341341200,48800,48850,48850,48800,2
20250109,111100,2341243550,48850,48850,48850,48850,6
20250109,111000,2340950450,48900,48900,48900,48900,9
20250109,110900,2340510350,48900,48900,48900,48900,7
20250109,110800,2340168050,48900,48750,48900,48750,84
20250109,110700,2336072150,48750,48900,48900,48750,339
20250109,110600,2319526300,48900,48900,48900,48900,14
20250109,110500,2318841700,49150,49050,49150,48950,839
20250109,110400,2277712900,49050,49100,49100,49050,85
20250109,110300,2273540150,49100,49250,49250,49100,4
20250109,110200,2273343300,49250,49100,49250,49100,30
20250109,110100,2271868900,49100,49100,49100,49100,17
20250109,110000,2271034200,49150,49100,49150,49100,216
20250109,105900,2260428300,49100,49250,49250,49100,172
20250109,105800,2251970750,49200,49200,49200,49200,0
20250109,105700,2251970750,49200,49200,49300,49200,175
20250109,105600,2243355900,49300,49350,49350,49200,55
20250109,105500,2240642100,49350,49300,49350,49200,273
20250109,105400,2227175200,49350,49150,49350,49150,376
20250109,105300,2208650300,49200,49200,49200,49200,5
20250109,105200,2208404300,49150,49200,49200,49150,39
20250109,105100,2206487400,49200,49150,49200,49150,10
20250109,105000,2205995600,49150,49150,49150,49150,20
20250109,104900,2205012600,49150,49200,49200,49150,26
20250109,104800,2203734600,49150,49200,49200,49150,16
20250109,104700,2202948100,49200,49150,49200,49100,52
20250109,104600,2200394050,49150,49150,49150,49150,34
20250109,104500,2198722950,49100,49150,49150,49100,28
20250109,104400,2197348100,49150,49150,49150,49150,4
20250109,104300,2197151500,49100,49150,49150,49100,20
20250109,104200,2196169350,49150,49150,49150,49150,1
20250109,104100,2196120200,49100,49150,49150,49100,4
20250109,104000,2195923700,49100,49100,49200,49050,38
20250109,103900,2194059100,49100,49100,49100,49100,5
20250109,103800,2193813600,49100,49150,49150,49050,73
20250109,103700,2190232400,49100,49100,49100,49100,100
20250109,103600,2185322400,49100,49200,49200,49100,20
20250109,103500,2184338900,49050,49100,49100,49050,179
20250109,103400,2175551100,49150,49200,49200,49100,47
20250109,103300,2173241750,49200,49150,49200,49100,330
20250109,103200,2157009650,49150,49050,49150,49050,108
20250109,103100,2151707750,49050,49000,49050,49000,74
20250109,103000,2148079950,49000,48950,49000,48950,429
20250109,102900,2127060500,48950,48950,48950,48900,20
20250109,102800,2126082350,48900,48850,48950,48850,83
20250109,102700,2122021800,48900,48900,48950,48850,352
20250109,102600,2104811300,48850,48900,48900,48850,211
20250109,102500,2094494100,48950,48900,49000,48900,208
20250109,102400,2084312350,48900,49000,49000,48900,25
20250109,102300,2083088900,49000,48950,49000,48850,497
20250109,102200,2058756200,48900,48900,48900,48900,30
20250109,102100,2057289200,48900,48800,48900,48800,22
20250109,102000,2056214600,48900,48900,48900,48900,22
20250109,101900,2055138800,48900,48900,48900,48900,2
20250109,101800,2055041000,48900,48900,48900,48900,157
20250109,101700,2047363700,48900,48900,48900,48800,137
20250109,101600,2040666050,48750,48850,48850,48750,1387
20250109,101500,1972941300,48850,48900,48950,48850,128
20250109,101400,1966687800,48900,48850,48900,48850,14
20250109,101300,1966003850,48850,48850,48850,48850,58
20250109,101200,1963170550,48950,48800,48950,48800,62
20250109,101100,1960144200,48800,48800,48800,48800,55
20250109,101000,1957460200,48800,48950,48950,48800,17
20250109,100900,1956630150,48850,48950,48950,48850,89
20250109,100800,1952279700,48800,48900,48950,48800,25
20250109,100700,1951058800,48950,48750,48950,48750,16
20250109,100600,1950278350,48950,48900,48950,48750,841
20250109,100500,1909199300,48850,49000,49000,48850,489
20250109,100400,1885284700,49000,48900,49000,48900,469
20250109,100300,1862315050,48900,48900,49000,48900,22
20250109,100200,1861239000,48900,48900,48900,48900,301
20250109,100100,1846520100,48900,48950,48950,48900,137
20250109,100000,1839814850,48950,48950,48950,48900,32
20250109,095900,1838249700,48900,48900,48950,48900,249
20250109,095800,1826070500,48950,48900,48950,48900,53
20250109,095700,1823478500,48900,48850,48900,48800,297
20250109,095600,1808974600,48850,48800,48850,48800,47
20250109,095500,1806680100,48800,48800,48800,48800,39
20250109,095400,1804776900,48800,48850,48850,48800,179
20250109,095300,1796036550,48850,48700,48850,48700,278
20250109,095200,1782474250,48700,48700,48750,48700,359
20250109,095100,1764988300,48700,48700,48700,48650,130
20250109,095000,1758657950,48700,48650,48700,48650,69
20250109,094900,1755301000,48650,48650,48700,48600,26
20250109,094800,1754036800,48600,48600,48700,48600,46
20250109,094700,1751799700,48600,48700,48700,48600,79
20250109,094600,1747959700,48600,48600,48700,48600,106
20250109,094500,1742807600,48700,48700,48700,48700,16
20250109,094400,1742028400,48700,48650,48700,48600,318
20250109,094300,1726568750,48650,48650,48700,48650,55
20250109,094200,1723892850,48700,48650,48700,48500,427
20250109,094100,1703149700,48650,48500,48700,48450,235
20250109,094000,1691751000,48700,48700,48700,48500,43
20250109,093900,1689657500,48700,48500,48700,48400,26
20250109,093800,1688397200,48400,48400,48500,48400,429
20250109,093700,1667599100,48500,48500,48500,48400,53
20250109,093600,1665032500,48350,48500,48700,48350,1132
20250109,093500,1610239600,48550,48600,48700,48550,21
20250109,093400,1609219400,48700,48600,48750,48500,113
20250109,093300,1603729700,48650,48650,48650,48500,32
20250109,093200,1602176350,48650,48450,48750,48450,147
20250109,093100,1595020350,48450,48550,48750,48400,1393
20250109,093000,1527547100,48600,48800,48800,48600,105
20250109,092900,1522428000,48650,48800,48800,48650,97
20250109,092800,1517695250,48800,49000,49000,48500,207
20250109,092700,1507595800,48750,48450,49000,48450,1641
20250109,092600,1427612550,48450,48500,48600,48450,699
20250109,092500,1393737650,48500,48500,48500,48450,59
20250109,092400,1390876200,48500,48500,48500,48450,267
20250109,092300,1377936750,48500,48500,48650,48450,338
20250109,092200,1361543250,48500,48500,48500,48450,968
20250109,092100,1314608600,48500,48500,48600,48450,408
20250109,092000,1294801100,48500,48500,48500,48450,200
20250109,091900,1285101600,48450,48450,48450,48400,340
20250109,091800,1268628650,48550,48450,48600,48400,602
20250109,091700,1239471200,48450,48500,48550,48400,1609
20250109,091600,1161528500,48500,48650,48650,48500,816
20250109,091500,1121913150,48650,48550,48650,48500,1119
20250109,091400,1067583350,48550,48600,48650,48550,562
20250109,091300,1040285500,48650,48700,48750,48550,1405
20250109,091200,971951650,48750,48850,48850,48700,693
20250109,091100,938192550,48900,48900,48900,48700,1280
20250109,091000,875828050,48900,49000,49000,48700,1373
20250109,090900,808616550,49000,49050,49100,49000,215
20250109,090800,798074800,49050,49150,49200,48750,2537
20250109,090700,673960950,49150,49150,49250,49150,1380
20250109,090600,606053750,49200,49150,49200,49100,1150
20250109,090500,549508500,49150,49100,49200,49000,614
20250109,090400,519364800,49100,49000,49250,48800,599
20250109,090300,489975950,49000,50100,50100,48800,3337
20250109,090200,325447250,50100,50200,50200,49750,1359
20250109,090100,257673300,50200,49400,50200,49350,2974
20250109,090000,110600500,49500,50300,50700,49450,2130