stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250113,191700,151756608760,20100,20100,20100,20100,225512
20250113,191600,151756608760,20100,20100,20100,20100,0
20250113,191500,151756608760,20100,20100,20100,20100,0
20250113,191400,151756608760,20100,20100,20100,20100,0
20250113,191300,151756608760,20100,20100,20100,20100,0
20250113,191200,151756608760,20100,20100,20100,20100,0
20250113,191100,151756608760,20100,20100,20100,20100,0
20250113,191000,151756608760,20100,20100,20100,20100,0
20250113,190900,151756608760,20100,20100,20100,20100,0
20250113,190800,151756608760,20100,20100,20100,20100,0
20250113,190700,151756608760,20100,20100,20100,20100,0
20250113,190600,151756608760,20100,20100,20100,20100,0
20250113,190500,151756608760,20100,20100,20100,20100,0
20250113,190400,151756608760,20100,20100,20100,20100,0
20250113,190300,151756608760,20100,20100,20100,20100,0
20250113,190200,151756608760,20100,20100,20100,20100,0
20250113,190100,151756608760,20100,20100,20100,20100,0
20250113,190000,151756608760,20100,20100,20100,20100,0
20250113,185900,151756608760,20100,20100,20100,20100,0
20250113,185800,151756608760,20100,20100,20100,20100,0
20250113,185700,151756608760,20100,20100,20100,20100,0
20250113,185600,151756608760,20100,20100,20100,20100,0
20250113,185500,151756608760,20100,20100,20100,20100,0
20250113,185400,151756608760,20100,20100,20100,20100,0
20250113,185300,151756608760,20100,20100,20100,20100,0
20250113,185200,151756608760,20100,20100,20100,20100,0
20250113,185100,151756608760,20100,20100,20100,20100,0
20250113,185000,151756608760,20100,20100,20100,20100,0
20250113,184900,151756608760,20100,20100,20100,20100,0
20250113,184800,151756608760,20100,20100,20100,20100,0
20250113,184700,151756608760,20100,20100,20100,20100,225512
20250113,184600,151756608760,20100,20100,20100,20100,0
20250113,184500,151756608760,20100,20100,20100,20100,0
20250113,184400,151756608760,20100,20100,20100,20100,0
20250113,184300,151756608760,20100,20100,20100,20100,0
20250113,184200,151756608760,20100,20100,20100,20100,0
20250113,184100,151756608760,20100,20100,20100,20100,0
20250113,184000,151756608760,20100,20100,20100,20100,0
20250113,183900,151756608760,20100,20100,20100,20100,0
20250113,183800,151756608760,20100,20100,20100,20100,0
20250113,183700,151756608760,20100,20100,20100,20100,0
20250113,183600,151756608760,20100,20100,20100,20100,0
20250113,183500,151756608760,20100,20100,20100,20100,0
20250113,183400,151756608760,20100,20100,20100,20100,0
20250113,183300,151756608760,20100,20100,20100,20100,0
20250113,183200,151756608760,20100,20100,20100,20100,0
20250113,183100,151756608760,20100,20100,20100,20100,0
20250113,183000,151756608760,20100,20100,20100,20100,0
20250113,182900,151756608760,20100,20100,20100,20100,0
20250113,182800,151756608760,20100,20100,20100,20100,0
20250113,182700,151756608760,20100,20100,20100,20100,0
20250113,182600,151756608760,20100,20100,20100,20100,0
20250113,182500,151756608760,20100,20100,20100,20100,0
20250113,182400,151756608760,20100,20100,20100,20100,0
20250113,182300,151756608760,20100,20100,20100,20100,0
20250113,182200,151756608760,20100,20100,20100,20100,0
20250113,182100,151756608760,20100,20100,20100,20100,0
20250113,182000,151756608760,20100,20100,20100,20100,0
20250113,181900,151756608760,20100,20100,20100,20100,0
20250113,181800,151756608760,20100,20100,20100,20100,0
20250113,181700,151756608760,20100,20100,20100,20100,225512
20250113,181600,151756608760,20100,20100,20100,20100,0
20250113,181500,151756608760,20100,20100,20100,20100,0
20250113,181400,151756608760,20100,20100,20100,20100,0
20250113,181300,151756608760,20100,20100,20100,20100,0
20250113,181200,151756608760,20100,20100,20100,20100,0
20250113,181100,151756608760,20100,20100,20100,20100,0
20250113,181000,151756608760,20100,20100,20100,20100,0
20250113,180900,151756608760,20100,20100,20100,20100,0
20250113,180800,151756608760,20100,20100,20100,20100,0
20250113,180700,151756608760,20100,20100,20100,20100,0
20250113,180600,151756608760,20100,20100,20100,20100,0
20250113,180500,151756608760,20100,20100,20100,20100,0
20250113,180400,151756608760,20100,20100,20100,20100,0
20250113,180300,151756608760,20100,20100,20100,20100,0
20250113,180200,151756608760,20100,20100,20100,20100,0
20250113,180100,151756608760,20100,20100,20100,20100,0
20250113,180000,151756608760,20100,20100,20100,20100,0
20250113,175900,151756608760,20100,20100,20100,20100,0
20250113,175800,151756608760,20100,20100,20100,20100,0
20250113,175700,151756608760,20100,20100,20100,20100,0
20250113,175600,151756608760,20100,20100,20100,20100,0
20250113,175500,151756608760,20100,20100,20100,20100,0
20250113,175400,151756608760,20100,20100,20100,20100,0
20250113,175300,151756608760,20100,20100,20100,20100,0
20250113,175200,151756608760,20100,20100,20100,20100,0
20250113,175100,151756608760,20100,20100,20100,20100,0
20250113,175000,151756608760,20100,20100,20100,20100,0
20250113,174900,151756608760,20100,20100,20100,20100,0
20250113,174800,151756608760,20100,20100,20100,20100,0
20250113,174700,151756608760,20100,20100,20100,20100,225512
20250113,174600,151756608760,20100,20100,20100,20100,0
20250113,174500,151756608760,20100,20100,20100,20100,0
20250113,174400,151756608760,20100,20100,20100,20100,0
20250113,174300,151756608760,20100,20100,20100,20100,0
20250113,174200,151756608760,20100,20100,20100,20100,0
20250113,174100,151756608760,20100,20100,20100,20100,0
20250113,174000,151756608760,20100,20100,20100,20100,0
20250113,173900,151756608760,20100,20100,20100,20100,0
20250113,173800,151756608760,20100,20100,20100,20100,0
20250113,173700,151756608760,20100,20100,20100,20100,0
20250113,173600,151756608760,20100,20100,20100,20100,0
20250113,173500,151756608760,20100,20100,20100,20100,0
20250113,173400,151756608760,20100,20100,20100,20100,0
20250113,173300,151756608760,20100,20100,20100,20100,0
20250113,173200,151756608760,20100,20100,20100,20100,0
20250113,173100,151756608760,20100,20100,20100,20100,0
20250113,173000,151756608760,20100,20100,20100,20100,0
20250113,172900,151756608760,20100,20100,20100,20100,0
20250113,172800,151756608760,20100,20100,20100,20100,0
20250113,172700,151756608760,20100,20100,20100,20100,0
20250113,172600,151756608760,20100,20100,20100,20100,0
20250113,172500,151756608760,20100,20100,20100,20100,0
20250113,172400,151756608760,20100,20100,20100,20100,0
20250113,172300,151756608760,20100,20100,20100,20100,0
20250113,172200,151756608760,20100,20100,20100,20100,0
20250113,172100,151756608760,20100,20100,20100,20100,0
20250113,172000,151756608760,20100,20100,20100,20100,0
20250113,171900,151756608760,20100,20100,20100,20100,0
20250113,171800,151756608760,20100,20100,20100,20100,0
20250113,171700,151756608760,20100,20100,20100,20100,225512
20250113,171600,151756608760,20100,20100,20100,20100,0
20250113,171500,151756608760,20100,20100,20100,20100,0
20250113,171400,151756608760,20100,20100,20100,20100,0
20250113,171300,151756608760,20100,20100,20100,20100,0
20250113,171200,151756608760,20100,20100,20100,20100,0
20250113,171100,151756608760,20100,20100,20100,20100,0
20250113,171000,151756608760,20100,20100,20100,20100,0
20250113,170900,151756608760,20100,20100,20100,20100,0
20250113,170800,151756608760,20100,20100,20100,20100,0
20250113,170700,151756608760,20100,20100,20100,20100,0
20250113,170600,151756608760,20100,20100,20100,20100,0
20250113,170500,151756608760,20100,20100,20100,20100,0
20250113,170400,151756608760,20100,20100,20100,20100,0
20250113,170300,151756608760,20100,20100,20100,20100,0
20250113,170200,151756608760,20100,20100,20100,20100,0
20250113,170100,151756608760,20100,20100,20100,20100,0
20250113,170000,151756608760,20100,20100,20100,20100,0
20250113,165900,151756608760,20100,20100,20100,20100,0
20250113,165800,151756608760,20100,20100,20100,20100,0
20250113,165700,151756608760,20100,20100,20100,20100,0
20250113,165600,151756608760,20100,20100,20100,20100,0
20250113,165500,151756608760,20100,20100,20100,20100,0
20250113,165400,151756608760,20100,20100,20100,20100,0
20250113,165300,151756608760,20100,20100,20100,20100,0
20250113,165200,151756608760,20100,20100,20100,20100,0
20250113,165100,151756608760,20100,20100,20100,20100,0
20250113,165000,151756608760,20100,20100,20100,20100,0
20250113,164900,151756608760,20100,20100,20100,20100,0
20250113,164800,151756608760,20100,20100,20100,20100,0
20250113,164700,151756608760,20100,20100,20100,20100,225512
20250113,164600,151756608760,20100,20100,20100,20100,0
20250113,164500,151756608760,20100,20100,20100,20100,0
20250113,164400,151756608760,20100,20100,20100,20100,0
20250113,164300,151756608760,20100,20100,20100,20100,0
20250113,164200,151756608760,20100,20100,20100,20100,0
20250113,164100,151756608760,20100,20100,20100,20100,0
20250113,164000,151756608760,20100,20100,20100,20100,0
20250113,163900,151756608760,20100,20100,20100,20100,0
20250113,163800,151756608760,20100,20100,20100,20100,0
20250113,163700,151756608760,20100,20100,20100,20100,0
20250113,163600,151756608760,20100,20100,20100,20100,0
20250113,163500,151756608760,20100,20100,20100,20100,0
20250113,163400,151756608760,20100,20100,20100,20100,0
20250113,163300,151756608760,20100,20100,20100,20100,0
20250113,163200,151756608760,20100,20100,20100,20100,0
20250113,163100,151756608760,20100,20100,20100,20100,0
20250113,163000,151756608760,20100,20100,20100,20100,0
20250113,162900,151756608760,20100,20100,20100,20100,0
20250113,162800,151756608760,20100,20100,20100,20100,0
20250113,162700,151756608760,20100,20100,20100,20100,0
20250113,162600,151756608760,20100,20100,20100,20100,0
20250113,162500,151756608760,20100,20100,20100,20100,0
20250113,162400,151756608760,20100,20100,20100,20100,0
20250113,162300,151756608760,20100,20100,20100,20100,0
20250113,162200,151756608760,20100,20100,20100,20100,0
20250113,162100,151756608760,20100,20100,20100,20100,0
20250113,162000,151756608760,20100,20100,20100,20100,0
20250113,161900,151756608760,20100,20100,20100,20100,0
20250113,161800,151756608760,20100,20100,20100,20100,0
20250113,161700,151756608760,20100,20100,20100,20100,225512
20250113,161600,151756608760,20100,20100,20100,20100,0
20250113,161500,151756608760,20100,20100,20100,20100,0
20250113,161400,151756608760,20100,20100,20100,20100,0
20250113,161300,151756608760,20100,20100,20100,20100,0
20250113,161200,151756608760,20100,20100,20100,20100,0
20250113,161100,151756608760,20100,20100,20100,20100,0
20250113,161000,151756608760,20100,20100,20100,20100,0
20250113,160900,151756608760,20100,20100,20100,20100,0
20250113,160800,151756608760,20100,20100,20100,20100,0
20250113,160700,151756608760,20100,20100,20100,20100,0
20250113,160600,151756608760,20100,20100,20100,20100,0
20250113,160500,151756608760,20100,20100,20100,20100,0
20250113,160400,151756608760,20100,20100,20100,20100,0
20250113,160300,151756608760,20100,20100,20100,20100,0
20250113,160200,151756608760,20100,20100,20100,20100,0
20250113,160100,151756608760,20100,20100,20100,20100,0
20250113,160000,151756608760,20100,20100,20100,20100,0
20250113,155900,151756608760,20100,20100,20100,20100,0
20250113,155800,151756608760,20100,20100,20100,20100,0
20250113,155700,151756608760,20100,20100,20100,20100,0
20250113,155600,151756608760,20100,20100,20100,20100,0
20250113,155500,151756608760,20100,20100,20100,20100,0
20250113,155400,151756608760,20100,20100,20100,20100,0
20250113,155300,151756608760,20100,20100,20100,20100,0
20250113,155200,151756608760,20100,20100,20100,20100,0
20250113,155100,151756608760,20100,20100,20100,20100,0
20250113,155000,151756608760,20100,20100,20100,20100,0
20250113,154900,151756608760,20100,20100,20100,20100,0
20250113,154800,151756608760,20100,20100,20100,20100,0
20250113,154700,151756608760,20100,20100,20100,20100,225512
20250113,154600,151756608760,20100,20100,20100,20100,0
20250113,154500,151756608760,20100,20100,20100,20100,0
20250113,154400,151756608760,20100,20100,20100,20100,0
20250113,154300,151756608760,20100,20100,20100,20100,0
20250113,154200,151756608760,20100,20100,20100,20100,0
20250113,154100,151756608760,20100,20100,20100,20100,0
20250113,154000,151756608760,20100,20100,20100,20100,0
20250113,153900,151756608760,20100,20100,20100,20100,0
20250113,153800,151756608760,20100,20100,20100,20100,0
20250113,153700,151756608760,20100,20100,20100,20100,0
20250113,153600,151756608760,20100,20100,20100,20100,0
20250113,153500,151756608760,20100,20100,20100,20100,0
20250113,153400,151756608760,20100,20100,20100,20100,0
20250113,153300,151756608760,20100,20100,20100,20100,0
20250113,153200,151756608760,20100,20100,20100,20100,0
20250113,153100,151756608760,20100,20100,20100,20100,0
20250113,153000,151756608760,20100,20100,20100,20100,225512
20250113,152900,147223817560,20050,20050,20050,20050,0
20250113,152800,147223817560,20050,20050,20050,20050,0
20250113,152700,147223817560,20050,20050,20050,20050,0
20250113,152600,147223817560,20050,20050,20050,20050,0
20250113,152500,147223817560,20050,20050,20050,20050,0
20250113,152400,147223817560,20050,20050,20050,20050,0
20250113,152300,147223817560,20050,20050,20050,20050,0
20250113,152200,147223817560,20050,20050,20050,20050,0
20250113,152100,147223817560,20050,20050,20050,20050,0
20250113,152000,147223817560,20050,20050,20050,20050,0
20250113,151900,147223817560,20050,20100,20100,20050,9454
20250113,151800,147034007860,20100,20100,20100,20050,9947
20250113,151700,146834155460,20050,20100,20150,20050,18458
20250113,151600,146463159010,20100,20100,20150,20100,2646
20250113,151500,146409945960,20100,20100,20150,20050,32129
20250113,151400,145764154060,20100,20050,20100,20050,2864
20250113,151300,145706626910,20100,20100,20100,20050,9865
20250113,151200,145508433910,20050,20100,20100,20050,2394
20250113,151100,145460362410,20100,20100,20100,20050,2843
20250113,151000,145403318410,20100,20100,20100,20050,6815
20250113,150900,145266633960,20050,20100,20100,20050,4881
20250113,150800,145168586510,20050,20050,20100,20050,11668
20250113,150700,144934593610,20050,20050,20100,20050,6398
20250113,150600,144806230760,20100,20100,20100,20050,2142
20250113,150500,144763253510,20050,20100,20100,20050,7860
20250113,150400,144605544460,20100,20100,20150,20050,10184
20250113,150300,144400941510,20100,20150,20150,20100,10172
20250113,150200,144196448510,20100,20100,20150,20050,36874
20250113,150100,143455037060,20100,20100,20100,20050,3418
20250113,150000,143386372610,20100,20050,20100,20050,8221
20250113,145900,143221239810,20100,20100,20100,20050,3174
20250113,145800,143157526810,20050,20100,20100,20050,2965
20250113,145700,143098039360,20050,20100,20100,20050,6156
20250113,145600,142974467260,20100,20050,20100,20050,2057
20250113,145500,142933181810,20050,20050,20100,20000,26791
20250113,145400,142395997160,20000,20050,20050,20000,11699
20250113,145300,142161626610,20000,20050,20100,20000,19177
20250113,145200,141777251810,20100,20100,20100,20050,11841
20250113,145100,141539767310,20050,20000,20100,20000,14266
20250113,145000,141253648160,20050,20050,20050,20000,13474
20250113,144900,140983919010,20050,20100,20100,20000,18608
20250113,144800,140611024060,20050,20050,20100,20050,1349
20250113,144700,140583936210,20100,20050,20100,20000,21761
20250113,144600,140147608710,20050,20050,20050,20000,7442
20250113,144500,139998431610,20050,20050,20050,20000,9294
20250113,144400,139812379960,20000,20050,20050,20000,12380
20250113,144300,139564423810,20050,20100,20150,20000,125045
20250113,144200,137055677960,20100,20100,20150,20100,2618
20250113,144100,137003011060,20100,20150,20150,20100,2098
20250113,144000,136960767660,20150,20150,20150,20100,5168
20250113,143900,136856836560,20150,20150,20150,20100,7893
20250113,143800,136697954810,20100,20100,20150,20100,5040
20250113,143700,136596494510,20150,20150,20150,20100,2633
20250113,143600,136543517110,20100,20150,20150,20100,2118
20250113,143500,136500889510,20150,20100,20150,20100,3973
20250113,143400,136420985410,20150,20150,20150,20100,9245
20250113,143300,136234900610,20150,20150,20150,20100,4381
20250113,143200,136146654510,20100,20150,20150,20100,6479
20250113,143100,136016164860,20150,20150,20150,20100,2147
20250113,143000,135972965260,20100,20150,20150,20100,3935
20250113,142900,135893832310,20150,20100,20150,20100,4314
20250113,142800,135807031510,20100,20150,20150,20100,3971
20250113,142700,135727175810,20150,20150,20150,20100,9302
20250113,142600,135539987110,20100,20150,20150,20100,11576
20250113,142500,135306768810,20150,20200,20200,20100,34080
20250113,142400,134620134310,20200,20200,20200,20150,5880
20250113,142300,134501507910,20200,20150,20200,20150,2094
20250113,142200,134459242660,20150,20200,20200,20150,2213
20250113,142100,134414548860,20200,20200,20200,20150,10883
20250113,142000,134194857660,20200,20200,20200,20150,4492
20250113,141900,134104168860,20150,20200,20200,20150,3927
20250113,141800,134024853360,20150,20200,20200,20150,4122
20250113,141700,133941682960,20200,20200,20200,20150,7499
20250113,141600,133790272510,20150,20200,20200,20150,21473
20250113,141500,133356597960,20200,20200,20200,20150,3315
20250113,141400,133289682460,20200,20200,20200,20150,5180
20250113,141300,133185262710,20200,20150,20200,20150,13742
20250113,141200,132907748810,20200,20200,20200,20150,4884
20250113,141100,132809258410,20200,20200,20200,20150,1717
20250113,141000,132774585960,20200,20150,20200,20150,1814
20250113,140900,132738001910,20200,20200,20200,20150,2570
20250113,140800,132686187960,20150,20200,20200,20150,2022
20250113,140700,132645415610,20200,20150,20200,20150,1764
20250113,140600,132609812060,20200,20150,20200,20150,2226
20250113,140500,132564942460,20150,20200,20200,20150,4333
20250113,140400,132477445660,20200,20200,20200,20150,1594
20250113,140300,132445273510,20200,20150,20200,20150,2758
20250113,140200,132389641160,20200,20200,20200,20150,2181
20250113,140100,132345657660,20150,20200,20200,20150,2698
20250113,140000,132291263060,20200,20200,20200,20150,18813
20250113,135900,131912153010,20200,20200,20200,20150,5300
20250113,135800,131805240860,20150,20150,20200,20150,6973
20250113,135700,131664446860,20200,20200,20200,20150,4378
20250113,135600,131576087760,20150,20200,20250,20150,28631
20250113,135500,130998134910,20200,20200,20250,20200,9290
20250113,135400,130810428760,20250,20200,20250,20200,3173
20250113,135300,130746266010,20200,20250,20250,20200,1809
20250113,135200,130709654360,20200,20300,20300,20200,19736
20250113,135100,130310142710,20250,20250,20300,20200,30227
20250113,135000,129698006610,20250,20200,20250,20150,67042
20250113,134900,128343668760,20200,20200,20200,20150,1493
20250113,134800,128313539410,20200,20200,20200,20150,1969
20250113,134700,128273812960,20150,20200,20200,20150,1500
20250113,134600,128243528410,20200,20150,20200,20150,2555
20250113,134500,128192003060,20200,20200,20200,20150,3542
20250113,134400,128120493860,20200,20200,20200,20150,4419
20250113,134300,128031343210,20150,20200,20200,20150,2546
20250113,134200,127979959160,20200,20150,20200,20150,2077
20250113,134100,127938043010,20200,20200,20200,20150,3423
20250113,134000,127868946510,20150,20150,20200,20150,3324
20250113,133900,127801927660,20150,20200,20200,20150,4140
20250113,133800,127718420460,20200,20150,20200,20100,43277
20250113,133700,126846354910,20150,20150,20150,20100,1622
20250113,133600,126813698210,20150,20150,20150,20100,4342
20250113,133500,126726346160,20150,20150,20150,20100,1641
20250113,133400,126693299660,20150,20150,20150,20100,1069
20250113,133300,126671779460,20150,20150,20150,20100,2728
20250113,133200,126616903710,20100,20100,20150,20100,7466
20250113,133100,126466700710,20150,20150,20150,20100,1673
20250113,133000,126433033360,20150,20150,20150,20100,5302
20250113,132900,126326427810,20100,20150,20150,20100,12718
20250113,132800,126070470660,20150,20100,20150,20100,7502
20250113,132700,125919587110,20100,20100,20150,20100,8861
20250113,132600,125741200210,20100,20100,20150,20100,2645
20250113,132500,125687984360,20100,20150,20150,20100,1031
20250113,132400,125667242310,20100,20100,20150,20100,3473
20250113,132300,125597394510,20150,20150,20150,20100,1599
20250113,132200,125565227110,20100,20150,20150,20100,3730
20250113,132100,125490174760,20150,20200,20200,20100,19786
20250113,132000,125091713610,20200,20150,20200,20150,12973
20250113,131900,124830275260,20150,20200,20200,20150,3467
20250113,131800,124760350010,20200,20150,20200,20150,2551
20250113,131700,124708895910,20150,20200,20200,20150,4345
20250113,131600,124621181210,20200,20200,20200,20150,1298
20250113,131500,124595002160,20200,20200,20200,20150,3578
20250113,131400,124522849560,20200,20150,20200,20150,1960
20250113,131300,124483325560,20150,20200,20200,20150,1634
20250113,131200,124450385960,20200,20200,20200,20150,1690
20250113,131100,124416259260,20150,20150,20200,20150,979
20250113,131000,124396496860,20200,20100,20200,20100,2109
20250113,130900,124354012110,20150,20150,20150,20100,4647
20250113,130800,124260406610,20150,20150,20150,20100,5404
20250113,130700,124151530260,20150,20150,20150,20100,4795
20250113,130600,124054920360,20100,20200,20200,20100,5432
20250113,130500,123945461560,20150,20200,20200,20150,2999
20250113,130400,123885018260,20150,20200,20200,20150,2164
20250113,130300,123841384410,20200,20150,20200,20100,23447
20250113,130200,123368928610,20150,20150,20200,20150,4977
20250113,130100,123268524910,20200,20150,20200,20150,5055
20250113,130000,123166602960,20150,20150,20200,20150,28373
20250113,125900,122594866810,20150,20100,20150,20050,35865
20250113,125800,121874015010,20100,20100,20100,20050,2610
20250113,125700,121821638510,20050,20100,20100,20050,4814
20250113,125600,121725074860,20050,20100,20100,20050,4358
20250113,125500,121637585560,20100,20100,20100,20050,4120
20250113,125400,121554892610,20050,20100,20100,20050,5322
20250113,125300,121448060660,20050,20100,20100,20050,5191
20250113,125200,121343946110,20100,20100,20100,20050,5066
20250113,125100,121242272210,20050,20100,20100,20050,4186
20250113,125000,121158250360,20100,20150,20150,20050,4228
20250113,124900,121073273310,20150,20100,20150,20100,15266
20250113,124800,120766412510,20100,20150,20150,20100,6014
20250113,124700,120645518110,20100,20150,20150,20100,6653
20250113,124600,120511768960,20100,20100,20150,20100,4594
20250113,124500,120419407310,20150,20100,20150,20050,54721
20250113,124400,119319501710,20150,20150,20150,20100,7391
20250113,124300,119170762210,20100,20150,20150,20100,1515
20250113,124200,119140293360,20100,20150,20150,20100,911
20250113,124100,119121948010,20100,20200,20200,20100,3656
20250113,124000,119048359610,20150,20200,20200,20150,37605
20250113,123900,118290568410,20150,20150,20200,20150,4133
20250113,123800,118207273960,20150,20200,20200,20150,17153
20250113,123700,117861462160,20150,20200,20200,20150,6019
20250113,123600,117740079460,20200,20250,20250,20150,37567
20250113,123500,116981172610,20250,20200,20250,20200,3430
20250113,123400,116911824360,20200,20250,20250,20200,1921
20250113,123300,116872978810,20200,20250,20250,20200,3297
20250113,123200,116806320710,20250,20250,20250,20200,2734
20250113,123100,116751050210,20200,20200,20250,20200,2037
20250113,123000,116709831010,20250,20250,20250,20200,1742
20250113,122900,116674595910,20200,20250,20250,20200,2894
20250113,122800,116616119010,20250,20250,20250,20200,4730
20250113,122700,116520501010,20250,20200,20250,20200,1707
20250113,122600,116486009510,20200,20250,20250,20200,17145
20250113,122500,116139661860,20250,20200,20250,20200,10458
20250113,122400,115928387260,20200,20200,20250,20200,2154
20250113,122300,115884851960,20250,20200,20250,20200,5262
20250113,122200,115778537860,20200,20250,20250,20150,20406
20250113,122100,115366308110,20250,20250,20250,20200,1616
20250113,122000,115333635160,20200,20250,20250,20200,6262
20250113,121900,115207117810,20200,20200,20250,20200,2591
20250113,121800,115154760860,20250,20250,20250,20200,32526
20250113,121700,114497690660,20250,20250,20250,20200,1975
20250113,121600,114457764610,20250,20250,20250,20200,1807
20250113,121500,114421238660,20250,20250,20250,20200,1610
20250113,121400,114388700060,20200,20250,20250,20200,734
20250113,121300,114373845260,20250,20250,20250,20200,2048
20250113,121200,114332421310,20200,20250,20250,20200,1260
20250113,121100,114306930110,20250,20250,20250,20200,1906
20250113,121000,114268349660,20250,20250,20250,20200,47517
20250113,120900,113307207310,20250,20200,20250,20200,7826
20250113,120800,113148917210,20200,20200,20250,20200,1398
20250113,120700,113120652610,20200,20200,20250,20200,1183
20250113,120600,113096725910,20250,20250,20250,20200,3334
20250113,120500,113029357660,20200,20250,20250,20200,3768
20250113,120400,112953222160,20250,20200,20250,20200,1475
20250113,120300,112923402460,20250,20200,20250,20200,406
20250113,120200,112915191860,20200,20200,20250,20200,1160
20250113,120100,112891737210,20250,20250,20250,20200,1997
20250113,120000,112851379360,20200,20250,20250,20200,1702
20250113,115900,112816945810,20200,20250,20250,20200,2938
20250113,115800,112757570860,20200,20200,20250,20200,2093
20250113,115700,112715253910,20250,20250,20250,20200,2571
20250113,115600,112663312110,20250,20200,20250,20200,1787
20250113,115500,112627163960,20200,20200,20250,20150,13214
20250113,115400,112360238360,20200,20200,20250,20200,16180
20250113,115300,112033363410,20250,20150,20250,20150,8761
20250113,115200,111856392510,20150,20250,20250,20150,8679
20250113,115100,111681051610,20250,20200,20250,20200,14157
20250113,115000,111394857360,20200,20250,20250,20200,8069
20250113,114900,111231825210,20200,20200,20250,20200,1587
20250113,114800,111199749110,20200,20200,20250,20200,1692
20250113,114700,111165534810,20250,20200,20250,20200,2924
20250113,114600,111106412560,20250,20250,20250,20200,2784
20250113,114500,111050126360,20250,20250,20300,20200,16499
20250113,114400,110716385510,20300,20250,20300,20250,2991
20250113,114300,110655789160,20250,20300,20300,20200,4333
20250113,114200,110568019760,20250,20250,20300,20200,14243
20250113,114100,110279606310,20250,20250,20250,20200,4857
20250113,114000,110181299960,20250,20250,20250,20200,2542
20250113,113900,110129897960,20250,20200,20250,20200,4378
20250113,113800,110041396410,20250,20250,20250,20200,7140
20250113,113700,109896875260,20250,20250,20250,20200,7358
20250113,113600,109748014160,20200,20200,20250,20200,1790
20250113,113500,109711809910,20200,20250,20250,20200,4565
20250113,113400,109619401560,20250,20200,20250,20200,2636
20250113,113300,109566056310,20250,20250,20250,20200,3787
20250113,113200,109489532210,20250,20250,20250,20200,3772
20250113,113100,109413258960,20200,20250,20250,20200,1548
20250113,113000,109381936260,20250,20200,20250,20150,8757
20250113,112900,109204937510,20150,20150,20200,20150,1764
20250113,112800,109169325610,20200,20200,20200,20150,1762
20250113,112700,109133755710,20150,20200,20200,20150,6826
20250113,112600,108995895560,20200,20200,20200,20150,3192
20250113,112500,108931443410,20200,20150,20200,20150,1646
20250113,112400,108898234160,20200,20150,20200,20150,2638
20250113,112300,108844991910,20150,20200,20200,20150,2245
20250113,112200,108799715760,20150,20150,20200,20150,3041
20250113,112100,108738366010,20200,20200,20200,20150,22302
20250113,112000,108288750960,20150,20150,20200,20150,6113
20250113,111900,108165352110,20200,20200,20200,20150,2630
20250113,111800,108112292760,20150,20200,20200,20150,4245
20250113,111700,108026659610,20150,20150,20200,20150,7000
20250113,111600,107885307910,20200,20250,20250,20150,18611
20250113,111500,107509323910,20250,20200,20250,20200,4808
20250113,111400,107412179410,20200,20250,20250,20200,4653
20250113,111300,107318105010,20250,20250,20250,20200,6809
20250113,111200,107180508560,20250,20300,20350,20200,30710
20250113,111100,106558125960,20300,20300,20350,20300,10482
20250113,111000,106345011960,20250,20300,20300,20250,15340
20250113,110900,106033645910,20300,20300,20300,20250,3502
20250113,110800,105962611410,20300,20300,20300,20250,4752
20250113,110700,105866263510,20300,20250,20300,20250,48698
20250113,110600,104879538760,20250,20200,20250,20200,4700
20250113,110500,104784509810,20200,20250,20250,20200,2424
20250113,110400,104735518410,20200,20250,20250,20200,5883
20250113,110300,104616620310,20200,20250,20250,20200,17407
20250113,110200,104264895110,20250,20200,20250,20200,8645
20250113,110100,104090229610,20200,20200,20250,20200,7979
20250113,110000,103928973610,20250,20200,20250,20200,5355
20250113,105900,103820746760,20200,20250,20250,20200,4238
20250113,105800,103735123410,20250,20200,20250,20200,3139
20250113,105700,103671662610,20250,20200,20250,20200,7234
20250113,105600,103525479810,20200,20200,20250,20200,13000
20250113,105500,103262755760,20200,20200,20250,20200,3939
20250113,105400,103183071610,20200,20250,20250,20200,11972
20250113,105300,102941223110,20250,20200,20250,20200,18921
20250113,105200,102558672960,20250,20200,20250,20200,15390
20250113,105100,102247331860,20200,20200,20250,20100,61983
20250113,105000,100996756660,20250,20200,20250,20200,22207
20250113,104900,100548061260,20250,20250,20300,20150,64284
20250113,104800,99249001110,20250,20200,20300,20200,22407
20250113,104700,98795473660,20250,20250,20300,20200,40963
20250113,104600,97966041710,20250,20300,20300,20250,3117
20250113,104500,97902874110,20300,20250,20300,20250,4313
20250113,104400,97815419910,20250,20300,20350,20250,8817
20250113,104300,97636669460,20350,20300,20350,20250,6021
20250113,104200,97514402410,20300,20300,20300,20250,9409
20250113,104100,97323446060,20350,20250,20350,20250,14623
20250113,104000,97026658210,20250,20300,20300,20250,3326
20250113,103900,96959218610,20300,20300,20350,20250,18873
20250113,103800,96576075810,20350,20300,20350,20300,9083
20250113,103700,96391632760,20350,20300,20350,20300,6338
20250113,103600,96262870410,20350,20350,20350,20300,4127
20250113,103500,96178927860,20350,20350,20350,20300,3114
20250113,103400,96115617660,20350,20350,20350,20300,10980
20250113,103300,95892317160,20300,20350,20350,20300,2421
20250113,103200,95843126760,20350,20350,20350,20300,5281
20250113,103100,95735714260,20350,20400,20400,20300,15709
20250113,103000,95416028010,20350,20450,20450,20350,10561
20250113,102900,95200548260,20450,20350,20450,20350,8690
20250113,102800,95023178760,20350,20350,20400,20350,9426
20250113,102700,94831098160,20350,20400,20400,20350,7055
20250113,102600,94687452160,20400,20450,20450,20350,44124
20250113,102500,93787493910,20450,20400,20450,20400,3979
20250113,102400,93706161760,20450,20450,20450,20400,5016
20250113,102300,93603733760,20400,20450,20450,20400,4957
20250113,102200,93502451210,20450,20450,20450,20400,4621
20250113,102100,93408034710,20400,20450,20450,20400,7777
20250113,102000,93249181760,20400,20450,20450,20400,3385
20250113,101900,93179999960,20450,20450,20500,20400,28448
20250113,101800,92598296910,20450,20500,20500,20450,26594
20250113,101700,92054219860,20500,20450,20500,20400,80458
20250113,101600,90407569660,20450,20400,20450,20350,28589
20250113,101500,89824332510,20400,20400,20400,20350,12502
20250113,101400,89569846560,20400,20400,20450,20350,18327
20250113,101300,89196140410,20450,20450,20450,20400,30241
20250113,101200,88579075110,20450,20450,20450,20400,6937
20250113,101100,88437395510,20450,20450,20450,20400,17546
20250113,101000,88078871110,20400,20450,20450,20400,6234
20250113,100900,87951591060,20450,20450,20500,20400,53196
20250113,100800,86863869860,20450,20450,20500,20400,39187
20250113,100700,86062289760,20450,20450,20450,20400,7860
20250113,100600,85901728510,20400,20450,20500,20400,16774
20250113,100500,85558680360,20450,20450,20500,20400,17648
20250113,100400,85197674110,20450,20450,20500,20400,26558
20250113,100300,84654279910,20500,20500,20500,20450,17129
20250113,100200,84303688160,20450,20500,20500,20450,22176
20250113,100100,83849245110,20500,20450,20500,20400,113475
20250113,100000,81528174760,20450,20400,20450,20400,28447
20250113,095900,80946465610,20450,20450,20450,20400,14074
20250113,095800,80658893560,20450,20450,20450,20400,14192
20250113,095700,80368848710,20450,20350,20450,20350,61613
20250113,095600,79113512260,20350,20300,20350,20300,11416
20250113,095500,78881319960,20300,20350,20350,20250,26969
20250113,095400,78333692910,20300,20300,20350,20300,14178
20250113,095300,78045789360,20300,20300,20350,20250,11750
20250113,095200,77807205910,20300,20300,20350,20250,16122
20250113,095100,77479833460,20300,20350,20350,20250,19653
20250113,095000,77080778160,20300,20300,20350,20250,13688
20250113,094900,76802540960,20300,20250,20350,20200,72558
20250113,094800,75333751610,20300,20300,20350,20250,45798
20250113,094700,74405011760,20250,20350,20350,20250,34914
20250113,094600,73696726460,20300,20300,20350,20300,16194
20250113,094500,73367686210,20350,20350,20350,20300,18148
20250113,094400,72998630910,20350,20350,20350,20300,11793
20250113,094300,72758837260,20350,20350,20350,20300,22180
20250113,094200,72307933210,20350,20200,20350,20200,49094
20250113,094100,71313128560,20250,20350,20350,20200,80974
20250113,094000,69673089560,20300,20450,20450,20300,49602
20250113,093900,68662316660,20450,20500,20500,20400,38572
20250113,093800,67873197710,20500,20550,20550,20450,64660
20250113,093700,66547228060,20550,20500,20550,20450,80197
20250113,093600,64902968810,20500,20500,20500,20450,21238
20250113,093500,64468213310,20500,20500,20500,20450,22552
20250113,093400,64006199410,20500,20450,20500,20400,28518
20250113,093300,63421891560,20450,20450,20500,20400,36015
20250113,093200,62685719760,20400,20500,20500,20400,33594
20250113,093100,61998606310,20500,20350,20500,20300,111055
20250113,093000,59731905110,20350,20400,20400,20350,24569
20250113,092900,59231388710,20350,20450,20450,20350,27684
20250113,092800,58666483510,20450,20500,20500,20400,66137
20250113,092700,57313734160,20500,20500,20550,20450,134962
20250113,092600,54547443610,20450,20400,20500,20400,76178
20250113,092500,52988891110,20450,20400,20450,20350,49919
20250113,092400,51970708910,20350,20450,20500,20300,146779
20250113,092300,48973005810,20450,20400,20450,20350,111444
20250113,092200,46699507260,20350,20400,20400,20350,27064
20250113,092100,46147609960,20400,20350,20400,20300,33760
20250113,092000,45460205160,20350,20400,20400,20300,64090
20250113,091900,44156603960,20400,20400,20450,20350,107267
20250113,091800,41969247660,20400,20300,20400,20250,62768
20250113,091700,40693740660,20300,20300,20350,20250,42639
20250113,091600,39828404960,20300,20250,20350,20250,127984
20250113,091500,37230025860,20250,20200,20300,20200,52540
20250113,091400,36166330610,20200,20200,20250,20200,20548
20250113,091300,35750602660,20200,20250,20250,20150,49885
20250113,091200,34742741310,20250,20150,20250,20100,55448
20250113,091100,33622950510,20150,20250,20300,20100,79457
20250113,091000,32016534660,20250,20150,20300,20100,133407
20250113,090900,29320886560,20150,19990,20150,19950,50519
20250113,090800,28308312190,19980,20100,20100,19940,100881
20250113,090700,26288428690,20100,19900,20150,19900,66657
20250113,090600,24954134640,19910,19930,19940,19870,36185
20250113,090500,24233863880,19940,19890,19960,19860,64227
20250113,090400,22956744660,19890,19890,19930,19860,51362
20250113,090300,21935041190,19890,19830,19920,19820,96393
20250113,090200,20020399290,19830,19960,19970,19820,176203
20250113,090100,16515139380,19970,20100,20200,19950,175023
20250113,090000,13008693690,20100,20300,20350,19970,613150