stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250116,191800,123850893300,20800,20800,20800,20800,206844
20250116,191700,123850893300,20800,20800,20800,20800,0
20250116,191600,123850893300,20800,20800,20800,20800,0
20250116,191500,123850893300,20800,20800,20800,20800,0
20250116,191400,123850893300,20800,20800,20800,20800,0
20250116,191300,123850893300,20800,20800,20800,20800,0
20250116,191200,123850893300,20800,20800,20800,20800,0
20250116,191100,123850893300,20800,20800,20800,20800,0
20250116,191000,123850893300,20800,20800,20800,20800,0
20250116,190900,123850893300,20800,20800,20800,20800,0
20250116,190800,123850893300,20800,20800,20800,20800,0
20250116,190700,123850893300,20800,20800,20800,20800,0
20250116,190600,123850893300,20800,20800,20800,20800,0
20250116,190500,123850893300,20800,20800,20800,20800,0
20250116,190400,123850893300,20800,20800,20800,20800,0
20250116,190300,123850893300,20800,20800,20800,20800,0
20250116,190200,123850893300,20800,20800,20800,20800,0
20250116,190100,123850893300,20800,20800,20800,20800,0
20250116,190000,123850893300,20800,20800,20800,20800,0
20250116,185900,123850893300,20800,20800,20800,20800,0
20250116,185800,123850893300,20800,20800,20800,20800,0
20250116,185700,123850893300,20800,20800,20800,20800,0
20250116,185600,123850893300,20800,20800,20800,20800,0
20250116,185500,123850893300,20800,20800,20800,20800,0
20250116,185400,123850893300,20800,20800,20800,20800,0
20250116,185300,123850893300,20800,20800,20800,20800,0
20250116,185200,123850893300,20800,20800,20800,20800,0
20250116,185100,123850893300,20800,20800,20800,20800,0
20250116,185000,123850893300,20800,20800,20800,20800,0
20250116,184900,123850893300,20800,20800,20800,20800,0
20250116,184800,123850893300,20800,20800,20800,20800,206844
20250116,184700,123850893300,20800,20800,20800,20800,0
20250116,184600,123850893300,20800,20800,20800,20800,0
20250116,184500,123850893300,20800,20800,20800,20800,0
20250116,184400,123850893300,20800,20800,20800,20800,0
20250116,184300,123850893300,20800,20800,20800,20800,0
20250116,184200,123850893300,20800,20800,20800,20800,0
20250116,184100,123850893300,20800,20800,20800,20800,0
20250116,184000,123850893300,20800,20800,20800,20800,0
20250116,183900,123850893300,20800,20800,20800,20800,0
20250116,183800,123850893300,20800,20800,20800,20800,0
20250116,183700,123850893300,20800,20800,20800,20800,0
20250116,183600,123850893300,20800,20800,20800,20800,0
20250116,183500,123850893300,20800,20800,20800,20800,0
20250116,183400,123850893300,20800,20800,20800,20800,0
20250116,183300,123850893300,20800,20800,20800,20800,0
20250116,183200,123850893300,20800,20800,20800,20800,0
20250116,183100,123850893300,20800,20800,20800,20800,0
20250116,183000,123850893300,20800,20800,20800,20800,0
20250116,182900,123850893300,20800,20800,20800,20800,0
20250116,182800,123850893300,20800,20800,20800,20800,0
20250116,182700,123850893300,20800,20800,20800,20800,0
20250116,182600,123850893300,20800,20800,20800,20800,0
20250116,182500,123850893300,20800,20800,20800,20800,0
20250116,182400,123850893300,20800,20800,20800,20800,0
20250116,182300,123850893300,20800,20800,20800,20800,0
20250116,182200,123850893300,20800,20800,20800,20800,0
20250116,182100,123850893300,20800,20800,20800,20800,0
20250116,182000,123850893300,20800,20800,20800,20800,0
20250116,181900,123850893300,20800,20800,20800,20800,0
20250116,181800,123850893300,20800,20800,20800,20800,206844
20250116,181700,123850893300,20800,20800,20800,20800,0
20250116,181600,123850893300,20800,20800,20800,20800,0
20250116,181500,123850893300,20800,20800,20800,20800,0
20250116,181400,123850893300,20800,20800,20800,20800,0
20250116,181300,123850893300,20800,20800,20800,20800,0
20250116,181200,123850893300,20800,20800,20800,20800,0
20250116,181100,123850893300,20800,20800,20800,20800,0
20250116,181000,123850893300,20800,20800,20800,20800,0
20250116,180900,123850893300,20800,20800,20800,20800,0
20250116,180800,123850893300,20800,20800,20800,20800,0
20250116,180700,123850893300,20800,20800,20800,20800,0
20250116,180600,123850893300,20800,20800,20800,20800,0
20250116,180500,123850893300,20800,20800,20800,20800,0
20250116,180400,123850893300,20800,20800,20800,20800,0
20250116,180300,123850893300,20800,20800,20800,20800,0
20250116,180200,123850893300,20800,20800,20800,20800,0
20250116,180100,123850893300,20800,20800,20800,20800,0
20250116,180000,123850893300,20800,20800,20800,20800,0
20250116,175900,123850893300,20800,20800,20800,20800,0
20250116,175800,123850893300,20800,20800,20800,20800,0
20250116,175700,123850893300,20800,20800,20800,20800,0
20250116,175600,123850893300,20800,20800,20800,20800,0
20250116,175500,123850893300,20800,20800,20800,20800,0
20250116,175400,123850893300,20800,20800,20800,20800,0
20250116,175300,123850893300,20800,20800,20800,20800,0
20250116,175200,123850893300,20800,20800,20800,20800,0
20250116,175100,123850893300,20800,20800,20800,20800,0
20250116,175000,123850893300,20800,20800,20800,20800,0
20250116,174900,123850893300,20800,20800,20800,20800,0
20250116,174800,123850893300,20800,20800,20800,20800,206844
20250116,174700,123850893300,20800,20800,20800,20800,0
20250116,174600,123850893300,20800,20800,20800,20800,0
20250116,174500,123850893300,20800,20800,20800,20800,0
20250116,174400,123850893300,20800,20800,20800,20800,0
20250116,174300,123850893300,20800,20800,20800,20800,0
20250116,174200,123850893300,20800,20800,20800,20800,0
20250116,174100,123850893300,20800,20800,20800,20800,0
20250116,174000,123850893300,20800,20800,20800,20800,0
20250116,173900,123850893300,20800,20800,20800,20800,0
20250116,173800,123850893300,20800,20800,20800,20800,0
20250116,173700,123850893300,20800,20800,20800,20800,0
20250116,173600,123850893300,20800,20800,20800,20800,0
20250116,173500,123850893300,20800,20800,20800,20800,0
20250116,173400,123850893300,20800,20800,20800,20800,0
20250116,173300,123850893300,20800,20800,20800,20800,0
20250116,173200,123850893300,20800,20800,20800,20800,0
20250116,173100,123850893300,20800,20800,20800,20800,0
20250116,173000,123850893300,20800,20800,20800,20800,0
20250116,172900,123850893300,20800,20800,20800,20800,0
20250116,172800,123850893300,20800,20800,20800,20800,0
20250116,172700,123850893300,20800,20800,20800,20800,0
20250116,172600,123850893300,20800,20800,20800,20800,0
20250116,172500,123850893300,20800,20800,20800,20800,0
20250116,172400,123850893300,20800,20800,20800,20800,0
20250116,172300,123850893300,20800,20800,20800,20800,0
20250116,172200,123850893300,20800,20800,20800,20800,0
20250116,172100,123850893300,20800,20800,20800,20800,0
20250116,172000,123850893300,20800,20800,20800,20800,0
20250116,171900,123850893300,20800,20800,20800,20800,0
20250116,171800,123850893300,20800,20800,20800,20800,206844
20250116,171700,123850893300,20800,20800,20800,20800,0
20250116,171600,123850893300,20800,20800,20800,20800,0
20250116,171500,123850893300,20800,20800,20800,20800,0
20250116,171400,123850893300,20800,20800,20800,20800,0
20250116,171300,123850893300,20800,20800,20800,20800,0
20250116,171200,123850893300,20800,20800,20800,20800,0
20250116,171100,123850893300,20800,20800,20800,20800,0
20250116,171000,123850893300,20800,20800,20800,20800,0
20250116,170900,123850893300,20800,20800,20800,20800,0
20250116,170800,123850893300,20800,20800,20800,20800,0
20250116,170700,123850893300,20800,20800,20800,20800,0
20250116,170600,123850893300,20800,20800,20800,20800,0
20250116,170500,123850893300,20800,20800,20800,20800,0
20250116,170400,123850893300,20800,20800,20800,20800,0
20250116,170300,123850893300,20800,20800,20800,20800,0
20250116,170200,123850893300,20800,20800,20800,20800,0
20250116,170100,123850893300,20800,20800,20800,20800,0
20250116,170000,123850893300,20800,20800,20800,20800,0
20250116,165900,123850893300,20800,20800,20800,20800,0
20250116,165800,123850893300,20800,20800,20800,20800,0
20250116,165700,123850893300,20800,20800,20800,20800,0
20250116,165600,123850893300,20800,20800,20800,20800,0
20250116,165500,123850893300,20800,20800,20800,20800,0
20250116,165400,123850893300,20800,20800,20800,20800,0
20250116,165300,123850893300,20800,20800,20800,20800,0
20250116,165200,123850893300,20800,20800,20800,20800,0
20250116,165100,123850893300,20800,20800,20800,20800,0
20250116,165000,123850893300,20800,20800,20800,20800,0
20250116,164900,123850893300,20800,20800,20800,20800,0
20250116,164800,123850893300,20800,20800,20800,20800,206844
20250116,164700,123850893300,20800,20800,20800,20800,0
20250116,164600,123850893300,20800,20800,20800,20800,0
20250116,164500,123850893300,20800,20800,20800,20800,0
20250116,164400,123850893300,20800,20800,20800,20800,0
20250116,164300,123850893300,20800,20800,20800,20800,0
20250116,164200,123850893300,20800,20800,20800,20800,0
20250116,164100,123850893300,20800,20800,20800,20800,0
20250116,164000,123850893300,20800,20800,20800,20800,0
20250116,163900,123850893300,20800,20800,20800,20800,0
20250116,163800,123850893300,20800,20800,20800,20800,0
20250116,163700,123850893300,20800,20800,20800,20800,0
20250116,163600,123850893300,20800,20800,20800,20800,0
20250116,163500,123850893300,20800,20800,20800,20800,0
20250116,163400,123850893300,20800,20800,20800,20800,0
20250116,163300,123850893300,20800,20800,20800,20800,0
20250116,163200,123850893300,20800,20800,20800,20800,0
20250116,163100,123850893300,20800,20800,20800,20800,0
20250116,163000,123850893300,20800,20800,20800,20800,0
20250116,162900,123850893300,20800,20800,20800,20800,0
20250116,162800,123850893300,20800,20800,20800,20800,0
20250116,162700,123850893300,20800,20800,20800,20800,0
20250116,162600,123850893300,20800,20800,20800,20800,0
20250116,162500,123850893300,20800,20800,20800,20800,0
20250116,162400,123850893300,20800,20800,20800,20800,0
20250116,162300,123850893300,20800,20800,20800,20800,0
20250116,162200,123850893300,20800,20800,20800,20800,0
20250116,162100,123850893300,20800,20800,20800,20800,0
20250116,162000,123850893300,20800,20800,20800,20800,0
20250116,161900,123850893300,20800,20800,20800,20800,0
20250116,161800,123850893300,20800,20800,20800,20800,206844
20250116,161700,123850893300,20800,20800,20800,20800,0
20250116,161600,123850893300,20800,20800,20800,20800,0
20250116,161500,123850893300,20800,20800,20800,20800,0
20250116,161400,123850893300,20800,20800,20800,20800,0
20250116,161300,123850893300,20800,20800,20800,20800,0
20250116,161200,123850893300,20800,20800,20800,20800,0
20250116,161100,123850893300,20800,20800,20800,20800,0
20250116,161000,123850893300,20800,20800,20800,20800,0
20250116,160900,123850893300,20800,20800,20800,20800,0
20250116,160800,123850893300,20800,20800,20800,20800,0
20250116,160700,123850893300,20800,20800,20800,20800,0
20250116,160600,123850893300,20800,20800,20800,20800,0
20250116,160500,123850893300,20800,20800,20800,20800,0
20250116,160400,123850893300,20800,20800,20800,20800,0
20250116,160300,123850893300,20800,20800,20800,20800,0
20250116,160200,123850893300,20800,20800,20800,20800,0
20250116,160100,123850893300,20800,20800,20800,20800,0
20250116,160000,123850893300,20800,20800,20800,20800,0
20250116,155900,123850893300,20800,20800,20800,20800,0
20250116,155800,123850893300,20800,20800,20800,20800,0
20250116,155700,123850893300,20800,20800,20800,20800,0
20250116,155600,123850893300,20800,20800,20800,20800,0
20250116,155500,123850893300,20800,20800,20800,20800,0
20250116,155400,123850893300,20800,20800,20800,20800,0
20250116,155300,123850893300,20800,20800,20800,20800,0
20250116,155200,123850893300,20800,20800,20800,20800,0
20250116,155100,123850893300,20800,20800,20800,20800,0
20250116,155000,123850893300,20800,20800,20800,20800,0
20250116,154900,123850893300,20800,20800,20800,20800,0
20250116,154800,123850893300,20800,20800,20800,20800,206844
20250116,154700,123850893300,20800,20800,20800,20800,0
20250116,154600,123850893300,20800,20800,20800,20800,0
20250116,154500,123850893300,20800,20800,20800,20800,0
20250116,154400,123850893300,20800,20800,20800,20800,0
20250116,154300,123850893300,20800,20800,20800,20800,0
20250116,154200,123850893300,20800,20800,20800,20800,0
20250116,154100,123850893300,20800,20800,20800,20800,0
20250116,154000,123850893300,20800,20800,20800,20800,0
20250116,153900,123850893300,20800,20800,20800,20800,0
20250116,153800,123850893300,20800,20800,20800,20800,0
20250116,153700,123850893300,20800,20800,20800,20800,0
20250116,153600,123850893300,20800,20800,20800,20800,0
20250116,153500,123850893300,20800,20800,20800,20800,0
20250116,153400,123850893300,20800,20800,20800,20800,0
20250116,153300,123850893300,20800,20800,20800,20800,0
20250116,153200,123850893300,20800,20800,20800,20800,0
20250116,153100,123850893300,20800,20800,20800,20800,0
20250116,153000,123850893300,20800,20800,20800,20800,206844
20250116,152900,119548538100,20800,20800,20800,20800,0
20250116,152800,119548538100,20800,20800,20800,20800,0
20250116,152700,119548538100,20800,20800,20800,20800,0
20250116,152600,119548538100,20800,20800,20800,20800,0
20250116,152500,119548538100,20800,20800,20800,20800,0
20250116,152400,119548538100,20800,20800,20800,20800,0
20250116,152300,119548538100,20800,20800,20800,20800,0
20250116,152200,119548538100,20800,20800,20800,20800,0
20250116,152100,119548538100,20800,20800,20800,20800,0
20250116,152000,119548538100,20800,20800,20800,20800,0
20250116,151900,119548538100,20800,20850,20850,20800,13116
20250116,151800,119275528500,20800,20800,20850,20800,16442
20250116,151700,118933015600,20850,20850,20850,20800,24151
20250116,151600,118430428550,20800,20850,20850,20800,6456
20250116,151500,118296044900,20800,20800,20850,20750,108801
20250116,151400,116031940150,20750,20750,20800,20750,5705
20250116,151300,115913366800,20750,20750,20800,20750,4868
20250116,151200,115812209150,20800,20800,20800,20750,6558
20250116,151100,115675882550,20750,20800,20800,20750,4704
20250116,151000,115578081950,20800,20800,20850,20750,10889
20250116,150900,115351471750,20850,20750,20850,20750,40021
20250116,150800,114519034950,20800,20800,20800,20750,25298
20250116,150700,113992852600,20800,20800,20800,20750,9328
20250116,150600,113798857900,20800,20800,20800,20750,13486
20250116,150500,113518411650,20800,20800,20800,20750,20648
20250116,150400,113088938050,20800,20850,20850,20750,16174
20250116,150300,112752503150,20800,20800,20850,20800,9711
20250116,150200,112550350700,20800,20750,20850,20750,46464
20250116,150100,111583909450,20750,20800,20800,20750,3835
20250116,150000,111504212900,20800,20800,20800,20750,4533
20250116,145900,111410050650,20750,20800,20850,20750,13043
20250116,145800,111138709750,20850,20850,20850,20800,5206
20250116,145700,111030259700,20800,20850,20850,20800,17341
20250116,145600,110668786050,20850,20850,20850,20800,6067
20250116,145500,110542390950,20800,20850,20850,20800,34090
20250116,145400,109833194400,20850,20750,20850,20750,114497
20250116,145300,107451421250,20750,20800,20800,20750,8002
20250116,145200,107285022300,20800,20800,20800,20750,6631
20250116,145100,107147199050,20800,20800,20800,20750,3065
20250116,145000,107083489950,20800,20750,20800,20750,5234
20250116,144900,106974648250,20800,20800,20800,20750,5151
20250116,144800,106867682250,20750,20750,20800,20750,5926
20250116,144700,106744596750,20750,20750,20750,20700,8681
20250116,144600,106564472300,20750,20800,20800,20700,29063
20250116,144500,105961402150,20750,20750,20800,20750,18829
20250116,144400,105570585400,20800,20700,20800,20700,43741
20250116,144300,104662929900,20700,20700,20750,20700,20449
20250116,144200,104239256950,20750,20700,20750,20700,23694
20250116,144100,103748162900,20700,20750,20750,20700,5411
20250116,144000,103636061000,20700,20700,20750,20700,45894
20250116,143900,102685992000,20700,20650,20700,20650,4670
20250116,143800,102589362200,20650,20700,20750,20650,35749
20250116,143700,101849533750,20700,20700,20750,20700,3476
20250116,143600,101777492000,20700,20700,20750,20700,5738
20250116,143500,101658484400,20750,20750,20750,20700,2019
20250116,143400,101616629900,20750,20750,20750,20700,2090
20250116,143300,101573326650,20750,20750,20750,20700,4503
20250116,143200,101480006950,20750,20750,20750,20700,2542
20250116,143100,101427280500,20750,20750,20750,20700,2223
20250116,143000,101381174700,20700,20700,20750,20700,3843
20250116,142900,101301531500,20750,20700,20750,20700,2537
20250116,142800,101248936950,20700,20700,20750,20700,5200
20250116,142700,101141216200,20700,20700,20750,20700,6657
20250116,142600,101003235800,20750,20700,20750,20700,5827
20250116,142500,100882590650,20700,20700,20750,20700,1305
20250116,142400,100855548600,20750,20750,20750,20700,2278
20250116,142300,100808294850,20700,20750,20750,20700,1944
20250116,142200,100767996000,20700,20700,20750,20700,3866
20250116,142100,100687936350,20700,20700,20750,20700,6464
20250116,142000,100554072050,20700,20750,20800,20700,2065
20250116,141900,100511234100,20800,20800,20800,20750,14980
20250116,141800,100200339000,20750,20750,20800,20750,3043
20250116,141700,100137140650,20800,20800,20800,20750,1654
20250116,141600,100102786950,20800,20750,20800,20750,2289
20250116,141500,100055251850,20750,20750,20800,20750,1501
20250116,141400,100024064400,20750,20800,20800,20750,2317
20250116,141300,99975952200,20800,20750,20800,20750,1960
20250116,141200,99935228800,20750,20750,20800,20700,34116
20250116,141100,99227295450,20750,20750,20750,20700,3090
20250116,141000,99163251900,20700,20750,20750,20700,3681
20250116,140900,99086999350,20700,20700,20750,20700,4457
20250116,140800,98994714700,20700,20700,20750,20700,2291
20250116,140700,98947239950,20750,20750,20750,20700,14495
20250116,140600,98647090550,20700,20700,20750,20700,5171
20250116,140500,98539983900,20700,20750,20750,20700,4059
20250116,140400,98455874550,20700,20750,20750,20700,3773
20250116,140300,98377673950,20750,20750,20750,20700,1153
20250116,140200,98353768000,20750,20750,20750,20700,4201
20250116,140100,98266748200,20750,20700,20750,20700,2006
20250116,140000,98225140950,20750,20750,20750,20700,1308
20250116,135900,98198021700,20750,20700,20750,20700,2500
20250116,135800,98146203500,20700,20750,20750,20700,1440
20250116,135700,98116361300,20700,20700,20750,20700,4770
20250116,135600,98017597900,20750,20700,20750,20700,2185
20250116,135500,97972329150,20750,20750,20750,20700,2032
20250116,135400,97930214500,20750,20750,20750,20650,12470
20250116,135300,97672081500,20700,20750,20750,20700,7003
20250116,135200,97527070000,20700,20700,20750,20700,5998
20250116,135100,97402831650,20750,20700,20750,20700,2976
20250116,135000,97341155600,20750,20750,20750,20700,2316
20250116,134900,97293167200,20750,20750,20750,20700,2307
20250116,134800,97245369950,20700,20750,20750,20700,3077
20250116,134700,97181558000,20750,20700,20750,20700,2537
20250116,134600,97128941150,20700,20750,20750,20700,2771
20250116,134500,97071478350,20750,20700,20750,20700,1394
20250116,134400,97042602650,20750,20750,20750,20700,3246
20250116,134300,96975385550,20700,20700,20750,20700,2594
20250116,134200,96921608700,20700,20750,20750,20700,2129
20250116,134100,96877500350,20700,20750,20750,20700,2644
20250116,134000,96822677700,20700,20750,20750,20700,1715
20250116,133900,96787144700,20700,20750,20750,20700,2325
20250116,133800,96738992150,20700,20750,20750,20700,3885
20250116,133700,96658457750,20750,20750,20750,20700,7330
20250116,133600,96506389450,20750,20750,20750,20700,2128
20250116,133500,96462317750,20750,20750,20750,20700,1041
20250116,133400,96440733750,20750,20700,20750,20700,2212
20250116,133300,96394867650,20750,20700,20750,20700,2558
20250116,133200,96341855250,20750,20700,20750,20700,3193
20250116,133100,96275725400,20700,20700,20750,20700,3675
20250116,133000,96199620650,20700,20700,20750,20700,6788
20250116,132900,96058927050,20700,20750,20750,20700,7445
20250116,132800,95904758650,20700,20700,20750,20700,1580
20250116,132700,95872011450,20750,20750,20750,20700,4435
20250116,132600,95780170850,20700,20750,20750,20700,2917
20250116,132500,95719679950,20700,20700,20750,20700,5919
20250116,132400,95597131850,20700,20700,20750,20700,3306
20250116,132300,95528662450,20750,20750,20750,20700,9386
20250116,132200,95333927050,20750,20750,20750,20700,3898
20250116,132100,95253198800,20700,20700,20750,20700,2485
20250116,132000,95201666150,20700,20700,20750,20700,1523
20250116,131900,95170112550,20750,20750,20800,20750,23493
20250116,131800,94682609300,20800,20750,20800,20750,4799
20250116,131700,94583005900,20800,20750,20800,20750,3273
20250116,131600,94515047500,20800,20800,20800,20750,902
20250116,131500,94496291850,20750,20800,20800,20750,6681
20250116,131400,94357645750,20750,20800,20800,20750,17518
20250116,131300,93994118450,20750,20750,20800,20750,2153
20250116,131200,93949352450,20750,20800,20800,20750,2560
20250116,131100,93896134900,20750,20750,20800,20750,2536
20250116,131000,93843431650,20750,20750,20800,20750,1042
20250116,130900,93821785800,20750,20750,20800,20750,3461
20250116,130800,93749868750,20800,20800,20800,20750,2457
20250116,130700,93698814800,20800,20750,20800,20750,1075
20250116,130600,93676464100,20750,20800,20800,20750,2057
20250116,130500,93633693000,20750,20800,20800,20750,3987
20250116,130400,93550792600,20750,20750,20800,20700,21350
20250116,130300,93107793800,20700,20750,20750,20700,1448
20250116,130200,93077794800,20700,20700,20750,20700,1026
20250116,130100,93056544400,20750,20700,20750,20700,1552
20250116,130000,93024397700,20700,20700,20750,20700,2294
20250116,125900,92976864400,20700,20750,20750,20700,1260
20250116,125800,92950761950,20750,20700,20750,20700,1784
20250116,125700,92913790400,20750,20700,20750,20700,1241
20250116,125600,92888080750,20700,20750,20750,20700,2616
20250116,125500,92833880350,20750,20700,20750,20700,5677
20250116,125400,92716348350,20700,20750,20750,20650,19997
20250116,125300,92302374600,20700,20750,20750,20700,4691
20250116,125200,92205263300,20700,20700,20750,20700,2751
20250116,125100,92148300450,20750,20700,20750,20700,1513
20250116,125000,92116957500,20750,20750,20750,20700,2890
20250116,124900,92057104350,20750,20700,20750,20700,7387
20250116,124800,91904055800,20700,20750,20750,20700,4353
20250116,124700,91813927200,20700,20750,20800,20700,23811
20250116,124600,91319843550,20750,20750,20800,20750,4663
20250116,124500,91222972200,20800,20800,20800,20750,2010
20250116,124400,91181196300,20800,20750,20800,20750,1667
20250116,124300,91146557950,20750,20800,20800,20750,12191
20250116,124200,90893036950,20750,20800,20800,20750,5076
20250116,124100,90787589550,20800,20700,20800,20700,28872
20250116,124000,90188495950,20750,20750,20750,20700,15056
20250116,123900,89876141800,20700,20700,20750,20700,6734
20250116,123800,89736471300,20700,20750,20750,20700,3295
20250116,123700,89668140300,20750,20750,20750,20700,3708
20250116,123600,89591340500,20750,20700,20750,20700,2140
20250116,123500,89547000500,20700,20700,20750,20700,1614
20250116,123400,89513561800,20700,20700,20750,20700,1585
20250116,123300,89480747550,20700,20750,20750,20700,3903
20250116,123200,89399855400,20750,20700,20750,20700,2139
20250116,123100,89355541450,20750,20700,20750,20700,1178
20250116,123000,89331144850,20750,20750,20750,20700,3729
20250116,122900,89253931850,20750,20700,20750,20700,1080
20250116,122800,89231541850,20750,20750,20750,20700,3081
20250116,122700,89167747900,20700,20700,20750,20700,11626
20250116,122600,88927061750,20700,20650,20700,20650,2831
20250116,122500,88868500150,20650,20650,20700,20650,5412
20250116,122400,88756627150,20700,20650,20700,20650,12989
20250116,122300,88488298450,20650,20700,20700,20650,27974
20250116,122200,87910595000,20650,20700,20700,20650,43033
20250116,122100,87021921100,20700,20700,20700,20650,8423
20250116,122000,86847920050,20650,20650,20700,20650,4379
20250116,121900,86757363200,20650,20650,20700,20650,4818
20250116,121800,86657797650,20700,20700,20700,20650,4193
20250116,121700,86571188700,20700,20650,20700,20650,3245
20250116,121600,86504124050,20700,20700,20700,20650,1911
20250116,121500,86464625750,20650,20650,20700,20650,4847
20250116,121400,86364456500,20650,20750,20750,20650,48726
20250116,121300,85355840750,20700,20850,20850,20700,56787
20250116,121200,84176472600,20800,20850,20850,20800,2012
20250116,121100,84134581000,20850,20800,20850,20800,2299
20250116,121000,84086720750,20800,20800,20850,20800,3642
20250116,120900,84010877000,20800,20850,20850,20800,2512
20250116,120800,83958588400,20850,20850,20850,20800,6004
20250116,120700,83833563450,20850,20800,20850,20800,25250
20250116,120600,83307368050,20850,20850,20850,20800,9006
20250116,120500,83119674650,20800,20850,20850,20800,2009
20250116,120400,83077850600,20850,20850,20850,20800,8317
20250116,120300,82904489450,20800,20850,20850,20800,1638
20250116,120200,82870384950,20850,20850,20850,20800,3296
20250116,120100,82801719050,20800,20800,20850,20800,4410
20250116,120000,82709845400,20800,20850,20850,20800,2315
20250116,115900,82661625250,20850,20850,20850,20800,1835
20250116,115800,82623401700,20800,20800,20850,20800,4714
20250116,115700,82525250550,20800,20850,20850,20800,2093
20250116,115600,82481676750,20850,20850,20850,20800,1649
20250116,115500,82447346250,20850,20850,20850,20800,1880
20250116,115400,82408187400,20850,20850,20850,20800,3006
20250116,115300,82345551500,20850,20850,20850,20800,1572
20250116,115200,82312818050,20850,20800,20850,20800,1857
20250116,115100,82274123800,20800,20850,20850,20800,4234
20250116,115000,82185942000,20850,20800,20850,20800,3855
20250116,114900,82105651550,20850,20850,20850,20800,2947
20250116,114800,82044251000,20850,20850,20850,20800,6754
20250116,114700,81903733200,20850,20800,20850,20800,3443
20250116,114600,81831995200,20850,20800,20850,20800,6278
20250116,114500,81701223450,20850,20850,20850,20800,4064
20250116,114400,81616546400,20850,20850,20850,20800,2146
20250116,114300,81571841950,20850,20850,20850,20800,2610
20250116,114200,81517448900,20850,20850,20850,20800,4748
20250116,114100,81418509600,20800,20850,20850,20800,32671
20250116,114000,80737453700,20800,20800,20850,20800,4598
20250116,113900,80641686750,20850,20800,20850,20800,2093
20250116,113800,80598104800,20800,20850,20850,20800,5357
20250116,113700,80486581200,20800,20850,20850,20800,10139
20250116,113600,80275356200,20800,20850,20850,20800,4257
20250116,113500,80186649500,20850,20850,20850,20800,3948
20250116,113400,80104378400,20850,20850,20850,20800,1754
20250116,113300,80067826650,20850,20850,20850,20800,2787
20250116,113200,80009766300,20800,20800,20850,20800,7177
20250116,113100,79860177050,20850,20850,20850,20800,7577
20250116,113000,79702299050,20850,20850,20850,20800,6930
20250116,112900,79557840350,20800,20850,20850,20800,2264
20250116,112800,79510682400,20800,20850,20850,20800,4931
20250116,112700,79408020300,20800,20850,20850,20800,2954
20250116,112600,79346491450,20800,20850,20850,20800,7885
20250116,112500,79182239900,20850,20850,20850,20800,4899
20250116,112400,79080235850,20850,20850,20850,20800,3519
20250116,112300,79006996000,20850,20850,20850,20800,3782
20250116,112200,78928287700,20850,20800,20850,20800,50131
20250116,112100,77885473750,20750,20800,20800,20750,2500
20250116,112000,77833509200,20800,20800,20800,20750,6639
20250116,111900,77695491700,20750,20800,20800,20750,1544
20250116,111800,77663402150,20800,20800,20800,20750,5197
20250116,111700,77555434650,20800,20800,20800,20750,3404
20250116,111600,77484720500,20750,20800,20800,20750,4508
20250116,111500,77391075350,20800,20800,20800,20750,9289
20250116,111400,77197973200,20800,20800,20800,20750,6475
20250116,111300,77063463300,20750,20800,20800,20750,3848
20250116,111200,76983467150,20800,20800,20800,20750,4972
20250116,111100,76880184050,20750,20800,20800,20750,3202
20250116,111000,76813596050,20800,20800,20800,20750,3440
20250116,110900,76742091400,20750,20800,20800,20750,2395
20250116,110800,76692304200,20800,20800,20800,20750,3952
20250116,110700,76610215100,20800,20750,20800,20750,6212
20250116,110600,76481038800,20800,20750,20800,20750,16430
20250116,110500,76139412000,20750,20800,20800,20750,3388
20250116,110400,76069019800,20750,20800,20800,20750,1639
20250116,110300,76034971300,20750,20750,20800,20750,3698
20250116,110200,75958133300,20800,20800,20800,20750,3567
20250116,110100,75884033650,20800,20800,20850,20750,21540
20250116,110000,75436074150,20800,20800,20850,20800,4662
20250116,105900,75338995450,20850,20850,20850,20800,2867
20250116,105800,75279282700,20850,20850,20850,20800,23097
20250116,105700,74797770950,20850,20850,20850,20800,5872
20250116,105600,74675584600,20850,20850,20850,20800,6378
20250116,105500,74542842900,20850,20850,20850,20800,3297
20250116,105400,74474247100,20850,20850,20850,20800,3443
20250116,105300,74402587500,20850,20850,20850,20800,7368
20250116,105200,74249274300,20850,20850,20850,20800,29477
20250116,105100,73635692200,20850,20850,20850,20800,2836
20250116,105000,73576602950,20850,20850,20850,20800,2511
20250116,104900,73524325450,20850,20850,20850,20800,3542
20250116,104800,73450586950,20800,20850,20850,20800,7000
20250116,104700,73304916750,20800,20850,20850,20800,2431
20250116,104600,73254295750,20800,20800,20850,20800,2309
20250116,104500,73206220250,20850,20800,20850,20800,7430
20250116,104400,73051546500,20800,20850,20850,20800,2439
20250116,104300,73000771300,20850,20800,20850,20750,45409
20250116,104200,72055895500,20800,20800,20800,20750,2586
20250116,104100,72002143450,20800,20800,20800,20750,5825
20250116,104000,71881199450,20750,20750,20800,20750,4079
20250116,103900,71796510900,20750,20750,20800,20750,10528
20250116,103800,71577992950,20750,20800,20800,20700,10963
20250116,103700,71350558950,20750,20800,20800,20750,8984
20250116,103600,71164065250,20750,20800,20800,20750,3230
20250116,103500,71096977250,20800,20800,20800,20750,2644
20250116,103400,71042024750,20800,20800,20800,20750,4193
20250116,103300,70954866100,20800,20800,20800,20750,2527
20250116,103200,70902348400,20800,20750,20800,20700,30541
20250116,103100,70269102400,20700,20700,20750,20700,8259
20250116,103000,70098094600,20700,20750,20750,20700,1234
20250116,102900,70072511450,20700,20700,20750,20700,4537
20250116,102800,69978513950,20750,20750,20750,20700,3543
20250116,102700,69905107600,20750,20750,20800,20700,16400
20250116,102600,69564809900,20750,20800,20800,20750,3786
20250116,102500,69486184800,20800,20800,20800,20750,5157
20250116,102400,69379072900,20750,20750,20800,20750,1220
20250116,102300,69353723150,20800,20800,20800,20750,4713
20250116,102200,69255819850,20800,20800,20800,20750,1638
20250116,102100,69221781500,20800,20800,20800,20750,5967
20250116,102000,69097689800,20750,20800,20800,20750,1692
20250116,101900,69062531350,20800,20800,20800,20750,4585
20250116,101800,68967235550,20750,20750,20800,20750,1888
20250116,101700,68928030550,20800,20800,20800,20750,6011
20250116,101600,68803159100,20800,20750,20800,20750,3245
20250116,101500,68735792400,20750,20800,20800,20750,3250
20250116,101400,68668270300,20800,20800,20800,20750,2600
20250116,101300,68614299150,20800,20800,20800,20750,2304
20250116,101200,68566402500,20750,20800,20800,20750,6269
20250116,101100,68436074850,20800,20800,20800,20750,11192
20250116,101000,68203363800,20800,20700,20800,20650,54915
20250116,100900,67064459200,20700,20700,20700,20650,7545
20250116,100800,66908485150,20650,20700,20700,20650,8407
20250116,100700,66734697700,20650,20700,20700,20650,4493
20250116,100600,66641847750,20700,20700,20700,20650,2777
20250116,100500,66584468000,20700,20700,20700,20650,5606
20250116,100400,66468657150,20700,20700,20700,20650,6042
20250116,100300,66343671100,20650,20650,20700,20650,3839
20250116,100200,66264322450,20700,20700,20700,20650,3975
20250116,100100,66182153950,20650,20650,20700,20650,6452
20250116,100000,66048861950,20650,20650,20700,20600,14432
20250116,095900,65750900650,20650,20700,20700,20650,21540
20250116,095800,65305987700,20650,20650,20700,20600,33887
20250116,095700,64606078850,20700,20650,20700,20650,10286
20250116,095600,64393405400,20650,20650,20700,20600,14809
20250116,095500,64087688150,20650,20650,20700,20650,23871
20250116,095400,63594459350,20650,20750,20750,20650,119564
20250116,095300,61121642750,20750,20700,20750,20700,10092
20250116,095200,60912695750,20750,20750,20800,20700,20809
20250116,095100,60480875900,20750,20850,20850,20750,19950
20250116,095000,60065797600,20850,20850,20900,20850,21148
20250116,094900,59624667150,20850,20850,20900,20850,28753
20250116,094800,59024001300,20900,20850,20900,20800,35461
20250116,094700,58284531200,20800,20850,20850,20800,5604
20250116,094600,58167773800,20800,20800,20850,20800,5217
20250116,094500,58059091350,20800,20850,20850,20800,17064
20250116,094400,57703990600,20850,20750,20850,20750,66677
20250116,094300,56317478300,20750,20750,20800,20750,28501
20250116,094200,55725997150,20800,20800,20800,20750,37502
20250116,094100,54947776300,20800,20800,20800,20750,8198
20250116,094000,54777518650,20750,20750,20800,20750,9553
20250116,093900,54579242200,20750,20800,20800,20750,11717
20250116,093800,54336077850,20750,20750,20800,20750,17536
20250116,093700,53972145000,20750,20850,20850,20750,54834
20250116,093600,52832435300,20850,20850,20850,20800,10033
20250116,093500,52623645150,20850,20900,20900,20800,28743
20250116,093400,52024384400,20850,20900,20900,20850,5327
20250116,093300,51913242100,20850,20850,20900,20800,20083
20250116,093200,51494516450,20900,20850,20900,20850,22975
20250116,093100,51015441450,20850,20850,20900,20850,18057
20250116,093000,50638229350,20850,20850,20900,20850,6437
20250116,092900,50503850350,20850,20900,20900,20850,8730
20250116,092800,50321636450,20900,20850,20900,20800,52252
20250116,092700,49231977450,20900,20850,20900,20850,53681
20250116,092600,48110445000,20850,20900,20900,20850,9706
20250116,092500,47907787250,20900,20900,20900,20850,9099
20250116,092400,47717895900,20850,20900,20900,20850,17899
20250116,092300,47344001450,20900,20900,20900,20850,18940
20250116,092200,46948565750,20900,20800,20900,20800,67611
20250116,092100,45538938450,20800,20800,20850,20800,17681
20250116,092000,45171071350,20850,20850,20850,20800,18189
20250116,091900,44792676400,20800,20800,20850,20750,35545
20250116,091800,44053315450,20800,20850,20850,20800,14701
20250116,091700,43747226400,20800,20800,20850,20800,51042
20250116,091600,42684946850,20750,20800,20800,20750,11192
20250116,091500,42452417850,20800,20800,20800,20750,36878
20250116,091400,41686003950,20800,20800,20800,20750,33135
20250116,091300,40997137700,20800,20700,20800,20700,40073
20250116,091200,40166372400,20750,20850,20850,20700,124910
20250116,091100,37575918400,20800,20900,20900,20750,77305
20250116,091000,35966944550,20850,20900,21000,20850,86367
20250116,090900,34159459050,20950,21000,21000,20900,65567
20250116,090800,32785366050,21000,21000,21050,20950,94779
20250116,090700,30795220750,21000,20900,21000,20900,54661
20250116,090600,29648938850,20950,20950,21100,20900,246380
20250116,090500,24475909350,21000,20900,21000,20900,73827
20250116,090400,22929754600,20900,20850,20950,20800,89498
20250116,090300,21060757650,20800,20750,20950,20700,166587
20250116,090200,17589330400,20750,20900,20900,20750,113295
20250116,090100,15231270550,20850,20900,20950,20800,128792
20250116,090000,12543308150,20850,21000,21050,20750,598856