stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250120,191700,360827364600,21900,21900,21900,21900,165641
20250120,191600,360827364600,21900,21900,21900,21900,0
20250120,191500,360827364600,21900,21900,21900,21900,0
20250120,191400,360827364600,21900,21900,21900,21900,0
20250120,191300,360827364600,21900,21900,21900,21900,0
20250120,191200,360827364600,21900,21900,21900,21900,0
20250120,191100,360827364600,21900,21900,21900,21900,0
20250120,191000,360827364600,21900,21900,21900,21900,0
20250120,190900,360827364600,21900,21900,21900,21900,0
20250120,190800,360827364600,21900,21900,21900,21900,0
20250120,190700,360827364600,21900,21900,21900,21900,0
20250120,190600,360827364600,21900,21900,21900,21900,0
20250120,190500,360827364600,21900,21900,21900,21900,0
20250120,190400,360827364600,21900,21900,21900,21900,0
20250120,190300,360827364600,21900,21900,21900,21900,0
20250120,190200,360827364600,21900,21900,21900,21900,0
20250120,190100,360827364600,21900,21900,21900,21900,0
20250120,190000,360827364600,21900,21900,21900,21900,0
20250120,185900,360827364600,21900,21900,21900,21900,0
20250120,185800,360827364600,21900,21900,21900,21900,0
20250120,185700,360827364600,21900,21900,21900,21900,0
20250120,185600,360827364600,21900,21900,21900,21900,0
20250120,185500,360827364600,21900,21900,21900,21900,0
20250120,185400,360827364600,21900,21900,21900,21900,0
20250120,185300,360827364600,21900,21900,21900,21900,0
20250120,185200,360827364600,21900,21900,21900,21900,0
20250120,185100,360827364600,21900,21900,21900,21900,0
20250120,185000,360827364600,21900,21900,21900,21900,0
20250120,184900,360827364600,21900,21900,21900,21900,0
20250120,184800,360827364600,21900,21900,21900,21900,0
20250120,184700,360827364600,21900,21900,21900,21900,165641
20250120,184600,360827364600,21900,21900,21900,21900,0
20250120,184500,360827364600,21900,21900,21900,21900,0
20250120,184400,360827364600,21900,21900,21900,21900,0
20250120,184300,360827364600,21900,21900,21900,21900,0
20250120,184200,360827364600,21900,21900,21900,21900,0
20250120,184100,360827364600,21900,21900,21900,21900,0
20250120,184000,360827364600,21900,21900,21900,21900,0
20250120,183900,360827364600,21900,21900,21900,21900,0
20250120,183800,360827364600,21900,21900,21900,21900,0
20250120,183700,360827364600,21900,21900,21900,21900,0
20250120,183600,360827364600,21900,21900,21900,21900,0
20250120,183500,360827364600,21900,21900,21900,21900,0
20250120,183400,360827364600,21900,21900,21900,21900,0
20250120,183300,360827364600,21900,21900,21900,21900,0
20250120,183200,360827364600,21900,21900,21900,21900,0
20250120,183100,360827364600,21900,21900,21900,21900,0
20250120,183000,360827364600,21900,21900,21900,21900,0
20250120,182900,360827364600,21900,21900,21900,21900,0
20250120,182800,360827364600,21900,21900,21900,21900,0
20250120,182700,360827364600,21900,21900,21900,21900,0
20250120,182600,360827364600,21900,21900,21900,21900,0
20250120,182500,360827364600,21900,21900,21900,21900,0
20250120,182400,360827364600,21900,21900,21900,21900,0
20250120,182300,360827364600,21900,21900,21900,21900,0
20250120,182200,360827364600,21900,21900,21900,21900,0
20250120,182100,360827364600,21900,21900,21900,21900,0
20250120,182000,360827364600,21900,21900,21900,21900,0
20250120,181900,360827364600,21900,21900,21900,21900,0
20250120,181800,360827364600,21900,21900,21900,21900,0
20250120,181700,360827364600,21900,21900,21900,21900,165641
20250120,181600,360827364600,21900,21900,21900,21900,0
20250120,181500,360827364600,21900,21900,21900,21900,0
20250120,181400,360827364600,21900,21900,21900,21900,0
20250120,181300,360827364600,21900,21900,21900,21900,0
20250120,181200,360827364600,21900,21900,21900,21900,0
20250120,181100,360827364600,21900,21900,21900,21900,0
20250120,181000,360827364600,21900,21900,21900,21900,0
20250120,180900,360827364600,21900,21900,21900,21900,0
20250120,180800,360827364600,21900,21900,21900,21900,0
20250120,180700,360827364600,21900,21900,21900,21900,0
20250120,180600,360827364600,21900,21900,21900,21900,0
20250120,180500,360827364600,21900,21900,21900,21900,0
20250120,180400,360827364600,21900,21900,21900,21900,0
20250120,180300,360827364600,21900,21900,21900,21900,0
20250120,180200,360827364600,21900,21900,21900,21900,0
20250120,180100,360827364600,21900,21900,21900,21900,0
20250120,180000,360827364600,21900,21900,21900,21900,0
20250120,175900,360827364600,21900,21900,21900,21900,0
20250120,175800,360827364600,21900,21900,21900,21900,0
20250120,175700,360827364600,21900,21900,21900,21900,0
20250120,175600,360827364600,21900,21900,21900,21900,0
20250120,175500,360827364600,21900,21900,21900,21900,0
20250120,175400,360827364600,21900,21900,21900,21900,0
20250120,175300,360827364600,21900,21900,21900,21900,0
20250120,175200,360827364600,21900,21900,21900,21900,0
20250120,175100,360827364600,21900,21900,21900,21900,0
20250120,175000,360827364600,21900,21900,21900,21900,0
20250120,174900,360827364600,21900,21900,21900,21900,0
20250120,174800,360827364600,21900,21900,21900,21900,0
20250120,174700,360827364600,21900,21900,21900,21900,165641
20250120,174600,360827364600,21900,21900,21900,21900,0
20250120,174500,360827364600,21900,21900,21900,21900,0
20250120,174400,360827364600,21900,21900,21900,21900,0
20250120,174300,360827364600,21900,21900,21900,21900,0
20250120,174200,360827364600,21900,21900,21900,21900,0
20250120,174100,360827364600,21900,21900,21900,21900,0
20250120,174000,360827364600,21900,21900,21900,21900,0
20250120,173900,360827364600,21900,21900,21900,21900,0
20250120,173800,360827364600,21900,21900,21900,21900,0
20250120,173700,360827364600,21900,21900,21900,21900,0
20250120,173600,360827364600,21900,21900,21900,21900,0
20250120,173500,360827364600,21900,21900,21900,21900,0
20250120,173400,360827364600,21900,21900,21900,21900,0
20250120,173300,360827364600,21900,21900,21900,21900,0
20250120,173200,360827364600,21900,21900,21900,21900,0
20250120,173100,360827364600,21900,21900,21900,21900,0
20250120,173000,360827364600,21900,21900,21900,21900,0
20250120,172900,360827364600,21900,21900,21900,21900,0
20250120,172800,360827364600,21900,21900,21900,21900,0
20250120,172700,360827364600,21900,21900,21900,21900,0
20250120,172600,360827364600,21900,21900,21900,21900,0
20250120,172500,360827364600,21900,21900,21900,21900,0
20250120,172400,360827364600,21900,21900,21900,21900,0
20250120,172300,360827364600,21900,21900,21900,21900,0
20250120,172200,360827364600,21900,21900,21900,21900,0
20250120,172100,360827364600,21900,21900,21900,21900,0
20250120,172000,360827364600,21900,21900,21900,21900,0
20250120,171900,360827364600,21900,21900,21900,21900,0
20250120,171800,360827364600,21900,21900,21900,21900,0
20250120,171700,360827364600,21900,21900,21900,21900,165641
20250120,171600,360827364600,21900,21900,21900,21900,0
20250120,171500,360827364600,21900,21900,21900,21900,0
20250120,171400,360827364600,21900,21900,21900,21900,0
20250120,171300,360827364600,21900,21900,21900,21900,0
20250120,171200,360827364600,21900,21900,21900,21900,0
20250120,171100,360827364600,21900,21900,21900,21900,0
20250120,171000,360827364600,21900,21900,21900,21900,0
20250120,170900,360827364600,21900,21900,21900,21900,0
20250120,170800,360827364600,21900,21900,21900,21900,0
20250120,170700,360827364600,21900,21900,21900,21900,0
20250120,170600,360827364600,21900,21900,21900,21900,0
20250120,170500,360827364600,21900,21900,21900,21900,0
20250120,170400,360827364600,21900,21900,21900,21900,0
20250120,170300,360827364600,21900,21900,21900,21900,0
20250120,170200,360827364600,21900,21900,21900,21900,0
20250120,170100,360827364600,21900,21900,21900,21900,0
20250120,170000,360827364600,21900,21900,21900,21900,0
20250120,165900,360827364600,21900,21900,21900,21900,0
20250120,165800,360827364600,21900,21900,21900,21900,0
20250120,165700,360827364600,21900,21900,21900,21900,0
20250120,165600,360827364600,21900,21900,21900,21900,0
20250120,165500,360827364600,21900,21900,21900,21900,0
20250120,165400,360827364600,21900,21900,21900,21900,0
20250120,165300,360827364600,21900,21900,21900,21900,0
20250120,165200,360827364600,21900,21900,21900,21900,0
20250120,165100,360827364600,21900,21900,21900,21900,0
20250120,165000,360827364600,21900,21900,21900,21900,0
20250120,164900,360827364600,21900,21900,21900,21900,0
20250120,164800,360827364600,21900,21900,21900,21900,0
20250120,164700,360827364600,21900,21900,21900,21900,165641
20250120,164600,360827364600,21900,21900,21900,21900,0
20250120,164500,360827364600,21900,21900,21900,21900,0
20250120,164400,360827364600,21900,21900,21900,21900,0
20250120,164300,360827364600,21900,21900,21900,21900,0
20250120,164200,360827364600,21900,21900,21900,21900,0
20250120,164100,360827364600,21900,21900,21900,21900,0
20250120,164000,360827364600,21900,21900,21900,21900,0
20250120,163900,360827364600,21900,21900,21900,21900,0
20250120,163800,360827364600,21900,21900,21900,21900,0
20250120,163700,360827364600,21900,21900,21900,21900,0
20250120,163600,360827364600,21900,21900,21900,21900,0
20250120,163500,360827364600,21900,21900,21900,21900,0
20250120,163400,360827364600,21900,21900,21900,21900,0
20250120,163300,360827364600,21900,21900,21900,21900,0
20250120,163200,360827364600,21900,21900,21900,21900,0
20250120,163100,360827364600,21900,21900,21900,21900,0
20250120,163000,360827364600,21900,21900,21900,21900,0
20250120,162900,360827364600,21900,21900,21900,21900,0
20250120,162800,360827364600,21900,21900,21900,21900,0
20250120,162700,360827364600,21900,21900,21900,21900,0
20250120,162600,360827364600,21900,21900,21900,21900,0
20250120,162500,360827364600,21900,21900,21900,21900,0
20250120,162400,360827364600,21900,21900,21900,21900,0
20250120,162300,360827364600,21900,21900,21900,21900,0
20250120,162200,360827364600,21900,21900,21900,21900,0
20250120,162100,360827364600,21900,21900,21900,21900,0
20250120,162000,360827364600,21900,21900,21900,21900,0
20250120,161900,360827364600,21900,21900,21900,21900,0
20250120,161800,360827364600,21900,21900,21900,21900,0
20250120,161700,360827364600,21900,21900,21900,21900,165641
20250120,161600,360827364600,21900,21900,21900,21900,0
20250120,161500,360827364600,21900,21900,21900,21900,0
20250120,161400,360827364600,21900,21900,21900,21900,0
20250120,161300,360827364600,21900,21900,21900,21900,0
20250120,161200,360827364600,21900,21900,21900,21900,0
20250120,161100,360827364600,21900,21900,21900,21900,0
20250120,161000,360827364600,21900,21900,21900,21900,0
20250120,160900,360827364600,21900,21900,21900,21900,0
20250120,160800,360827364600,21900,21900,21900,21900,0
20250120,160700,360827364600,21900,21900,21900,21900,0
20250120,160600,360827364600,21900,21900,21900,21900,0
20250120,160500,360827364600,21900,21900,21900,21900,0
20250120,160400,360827364600,21900,21900,21900,21900,0
20250120,160300,360827364600,21900,21900,21900,21900,0
20250120,160200,360827364600,21900,21900,21900,21900,0
20250120,160100,360827364600,21900,21900,21900,21900,0
20250120,160000,360827364600,21900,21900,21900,21900,0
20250120,155900,360827364600,21900,21900,21900,21900,0
20250120,155800,360827364600,21900,21900,21900,21900,0
20250120,155700,360827364600,21900,21900,21900,21900,0
20250120,155600,360827364600,21900,21900,21900,21900,0
20250120,155500,360827364600,21900,21900,21900,21900,0
20250120,155400,360827364600,21900,21900,21900,21900,0
20250120,155300,360827364600,21900,21900,21900,21900,0
20250120,155200,360827364600,21900,21900,21900,21900,0
20250120,155100,360827364600,21900,21900,21900,21900,0
20250120,155000,360827364600,21900,21900,21900,21900,0
20250120,154900,360827364600,21900,21900,21900,21900,0
20250120,154800,360827364600,21900,21900,21900,21900,0
20250120,154700,360827364600,21900,21900,21900,21900,165641
20250120,154600,360827364600,21900,21900,21900,21900,0
20250120,154500,360827364600,21900,21900,21900,21900,0
20250120,154400,360827364600,21900,21900,21900,21900,0
20250120,154300,360827364600,21900,21900,21900,21900,0
20250120,154200,360827364600,21900,21900,21900,21900,0
20250120,154100,360827364600,21900,21900,21900,21900,0
20250120,154000,360827364600,21900,21900,21900,21900,0
20250120,153900,360827364600,21900,21900,21900,21900,0
20250120,153800,360827364600,21900,21900,21900,21900,0
20250120,153700,360827364600,21900,21900,21900,21900,0
20250120,153600,360827364600,21900,21900,21900,21900,0
20250120,153500,360827364600,21900,21900,21900,21900,0
20250120,153400,360827364600,21900,21900,21900,21900,0
20250120,153300,360827364600,21900,21900,21900,21900,0
20250120,153200,360827364600,21900,21900,21900,21900,0
20250120,153100,360827364600,21900,21900,21900,21900,0
20250120,153000,360827364600,21900,21900,21900,21900,165641
20250120,152900,357199826700,21900,21900,21900,21900,0
20250120,152800,357199826700,21900,21900,21900,21900,0
20250120,152700,357199826700,21900,21900,21900,21900,0
20250120,152600,357199826700,21900,21900,21900,21900,0
20250120,152500,357199826700,21900,21900,21900,21900,0
20250120,152400,357199826700,21900,21900,21900,21900,0
20250120,152300,357199826700,21900,21900,21900,21900,0
20250120,152200,357199826700,21900,21900,21900,21900,0
20250120,152100,357199826700,21900,21900,21900,21900,0
20250120,152000,357199826700,21900,21900,21900,21900,0
20250120,151900,357199826700,21900,21900,21950,21900,11634
20250120,151800,356944865650,21950,21900,21950,21900,24895
20250120,151700,356399357450,21900,21950,21950,21850,11328
20250120,151600,356151010850,21950,21850,21950,21850,30524
20250120,151500,355482492350,21900,21900,21950,21850,41491
20250120,151400,354574030350,21850,21900,21900,21850,14911
20250120,151300,354247670550,21850,21950,21950,21850,28809
20250120,151200,353616923750,21900,21900,21950,21850,35645
20250120,151100,352836082200,21850,21850,21900,21800,17690
20250120,151000,352449154300,21850,21800,21850,21750,83567
20250120,150900,350626118300,21750,21800,21800,21750,9968
20250120,150800,350408980900,21750,21750,21800,21750,12975
20250120,150700,350126561150,21750,21750,21800,21750,9247
20250120,150600,349925203050,21800,21850,21850,21750,22145
20250120,150500,349442598350,21850,21850,21850,21800,6657
20250120,150400,349297392950,21850,21800,21850,21750,59993
20250120,150300,347989037400,21750,21750,21800,21750,35221
20250120,150200,347222864600,21800,21800,21800,21750,7682
20250120,150100,347055680450,21750,21800,21850,21750,45952
20250120,150000,346053956450,21800,21850,21850,21800,5712
20250120,145900,345929389350,21800,21850,21850,21800,7240
20250120,145800,345771460750,21850,21800,21850,21800,9582
20250120,145700,345562385900,21800,21850,21850,21800,8881
20250120,145600,345368600450,21850,21800,21850,21800,8262
20250120,145500,345188371800,21800,21800,21850,21800,6220
20250120,145400,345052608400,21850,21800,21850,21800,6786
20250120,145300,344904553550,21850,21850,21900,21800,42827
20250120,145200,343969026200,21850,21750,21900,21750,46941
20250120,145100,342944562800,21750,21750,21800,21700,27018
20250120,145000,342357080750,21750,21650,21750,21600,46003
20250120,144900,341359779500,21650,21700,21750,21600,85542
20250120,144800,339506496000,21650,21650,21750,21650,61199
20250120,144700,338179127850,21650,21700,21750,21650,172152
20250120,144600,334446870600,21700,21750,21800,21700,93660
20250120,144500,332411319500,21750,21850,21850,21750,85538
20250120,144400,330547755950,21850,21800,21850,21800,9721
20250120,144300,330335689450,21800,21850,21850,21800,7402
20250120,144200,330174087700,21850,21850,21850,21800,7019
20250120,144100,330020998450,21800,21800,21850,21800,5252
20250120,144000,329906365250,21800,21800,21850,21800,9884
20250120,143900,329690518350,21800,21800,21850,21800,7295
20250120,143800,329531387700,21800,21850,21850,21800,4089
20250120,143700,329442192300,21850,21850,21850,21800,12704
20250120,143600,329165039000,21800,21800,21850,21800,9592
20250120,143500,328955687400,21850,21850,21850,21800,6167
20250120,143400,328821126350,21850,21850,21850,21800,9229
20250120,143300,328619558850,21850,21800,21850,21750,26661
20250120,143200,328038228700,21800,21800,21800,21750,8082
20250120,143100,327862233150,21800,21800,21850,21800,29835
20250120,143000,327211606600,21800,21900,21900,21800,52715
20250120,142900,326060407250,21850,21900,21900,21850,23327
20250120,142800,325549638850,21900,21900,21900,21850,27487
20250120,142700,324947737700,21900,21900,21900,21850,16890
20250120,142600,324577951700,21900,21900,21900,21850,62205
20250120,142500,323215930150,21900,21850,21900,21800,12920
20250120,142400,322933268850,21850,21800,21850,21800,27670
20250120,142300,322328784600,21850,21800,21850,21800,12539
20250120,142200,322055024200,21850,21850,21850,21800,14805
20250120,142100,321731743200,21850,21750,21850,21750,80803
20250120,142000,319969538850,21750,21750,21800,21750,17051
20250120,141900,319598530950,21750,21800,21800,21750,60006
20250120,141800,318293022900,21750,21850,21850,21750,41747
20250120,141700,317383097750,21850,21800,21850,21800,15778
20250120,141600,317038937450,21850,21800,21850,21800,71398
20250120,141500,315479578400,21850,21750,21850,21750,70979
20250120,141400,313933507400,21750,21850,21900,21750,164889
20250120,141300,310336452200,21850,21850,21900,21850,36485
20250120,141200,309539043150,21850,21900,21950,21850,27564
20250120,141100,308935641500,21900,21950,21950,21900,18330
20250120,141000,308534166450,21900,21950,21950,21900,14789
20250120,140900,308210090000,21950,21900,21950,21850,46257
20250120,140800,307197006750,21900,21950,22000,21850,129152
20250120,140700,304366762600,21950,22000,22050,21950,65033
20250120,140600,302937475350,22000,22000,22050,22000,35351
20250120,140500,302159612600,22000,22000,22050,22000,41676
20250120,140400,301242667100,22000,22050,22100,22000,34498
20250120,140300,300482169400,22050,22100,22100,22050,11727
20250120,140200,300223522650,22050,22050,22100,22050,4871
20250120,140100,300116063650,22050,22050,22100,22050,9707
20250120,140000,299901937150,22100,22100,22100,22050,8923
20250120,135900,299705108050,22050,22100,22100,22050,6546
20250120,135800,299560691850,22100,22050,22100,22050,9054
20250120,135700,299360953650,22050,22050,22100,22050,6846
20250120,135600,299209835900,22100,22050,22100,22050,8306
20250120,135500,299026632350,22050,22050,22100,22050,16221
20250120,135400,298668861700,22100,22050,22100,22050,18808
20250120,135300,298253956350,22050,22050,22100,22000,59911
20250120,135200,296932869600,22050,22050,22100,22050,23566
20250120,135100,296413144200,22050,22050,22100,22050,69801
20250120,135000,294873975600,22050,22150,22150,22050,70952
20250120,134900,293306731400,22150,22150,22150,22100,6919
20250120,134800,293153718400,22100,22100,22150,22100,16732
20250120,134700,292783819500,22100,22150,22150,22100,23434
20250120,134600,292265673650,22150,22150,22150,22100,15304
20250120,134500,291927260650,22150,22100,22150,22100,7165
20250120,134400,291768637550,22100,22100,22150,22100,10193
20250120,134300,291543240150,22100,22150,22200,22100,18211
20250120,134200,291139849350,22150,22150,22200,22150,12341
20250120,134100,290866450050,22150,22200,22200,22150,22363
20250120,134000,290371058200,22200,22150,22200,22150,8941
20250120,133900,290172895450,22150,22150,22200,22150,6104
20250120,133800,290037658100,22150,22150,22200,22150,12341
20250120,133700,289764232600,22150,22200,22200,22150,19424
20250120,133600,289333923000,22150,22200,22200,22150,29078
20250120,133500,288689775800,22200,22150,22200,22150,16186
20250120,133400,288331186700,22150,22250,22250,22100,175000
20250120,133300,284450810050,22200,22250,22250,22200,10206
20250120,133200,284224082550,22250,22250,22250,22200,10738
20250120,133100,283985504150,22250,22200,22250,22200,17115
20250120,133000,283605033550,22200,22250,22250,22200,14184
20250120,132900,283289704450,22200,22250,22300,22200,41993
20250120,132800,282355295150,22250,22250,22300,22250,14171
20250120,132700,282039916450,22250,22250,22300,22250,15332
20250120,132600,281698437200,22300,22250,22300,22250,12174
20250120,132500,281427453800,22250,22300,22350,22250,43189
20250120,132400,280464492750,22350,22300,22350,22300,7217
20250120,132300,280303490800,22300,22300,22350,22300,8767
20250120,132200,280107893750,22300,22350,22350,22300,6587
20250120,132100,279960914700,22300,22400,22400,22300,24919
20250120,132000,279404216900,22350,22350,22400,22350,8654
20250120,131900,279210752100,22350,22400,22400,22350,12281
20250120,131800,278936119100,22400,22400,22400,22350,4588
20250120,131700,278833433550,22400,22350,22400,22350,2627
20250120,131600,278774677500,22400,22350,22400,22350,5196
20250120,131500,278658380900,22400,22400,22400,22350,9246
20250120,131400,278451379950,22350,22350,22400,22350,3326
20250120,131300,278376927000,22350,22400,22400,22350,5704
20250120,131200,278249266600,22400,22400,22400,22350,8074
20250120,131100,278068493450,22400,22350,22400,22350,2416
20250120,131000,278014426550,22350,22400,22400,22350,6677
20250120,130900,277864943500,22400,22400,22400,22350,10104
20250120,130800,277639033550,22400,22450,22450,22350,39963
20250120,130700,276743841500,22450,22450,22450,22400,3736
20250120,130600,276660041300,22450,22450,22450,22400,11873
20250120,130500,276393977150,22450,22400,22450,22400,2894
20250120,130400,276329040350,22450,22400,22450,22400,9594
20250120,130300,276113719550,22400,22450,22450,22400,3439
20250120,130200,276036542750,22450,22400,22450,22400,4170
20250120,130100,275943063950,22450,22450,22450,22400,6475
20250120,130000,275797763850,22450,22450,22450,22400,3759
20250120,125900,275713404650,22450,22450,22450,22400,3544
20250120,125800,275633864700,22450,22450,22450,22400,7719
20250120,125700,275460594900,22400,22400,22450,22400,4790
20250120,125600,275353137500,22400,22400,22450,22350,16185
20250120,125500,274990628750,22400,22350,22400,22350,7316
20250120,125400,274826910150,22400,22400,22400,22350,1724
20250120,125300,274788332800,22400,22350,22400,22300,39386
20250120,125200,273907753800,22350,22400,22400,22350,4765
20250120,125100,273801123850,22400,22350,22400,22350,3762
20250120,125000,273716929600,22400,22350,22400,22350,5694
20250120,124900,273589613400,22350,22400,22400,22350,6294
20250120,124800,273448817600,22350,22400,22400,22350,6006
20250120,124700,273314421650,22350,22350,22400,22350,6652
20250120,124600,273165614200,22450,22450,22450,22350,18586
20250120,124500,272749272700,22450,22450,22450,22400,3797
20250120,124400,272664165350,22450,22350,22450,22350,8323
20250120,124300,272477733800,22400,22400,22400,22350,5722
20250120,124200,272349713200,22400,22400,22400,22350,7111
20250120,124100,272190566700,22350,22350,22400,22350,2691
20250120,124000,272130338500,22350,22400,22400,22350,9968
20250120,123900,271907319000,22400,22400,22450,22350,43473
20250120,123800,270933577350,22400,22350,22400,22350,14672
20250120,123700,270605005950,22400,22400,22400,22350,10454
20250120,123600,270370885100,22400,22400,22400,22350,3523
20250120,123500,270292085500,22350,22350,22400,22300,9495
20250120,123400,270079764800,22350,22350,22350,22300,11315
20250120,123300,269826933550,22350,22300,22350,22300,7257
20250120,123200,269664990250,22350,22300,22350,22300,9927
20250120,123100,269443563450,22300,22300,22350,22300,4220
20250120,123000,269349282600,22350,22350,22350,22300,4077
20250120,122900,269258205300,22350,22350,22350,22300,9918
20250120,122800,269036800600,22350,22300,22350,22300,3211
20250120,122700,268965051000,22300,22350,22350,22300,3379
20250120,122600,268889635200,22350,22300,22400,22250,62430
20250120,122500,267496341400,22300,22250,22300,22200,36679
20250120,122400,266680222200,22300,22300,22300,22250,28977
20250120,122300,266035385150,22300,22250,22300,22250,15818
20250120,122200,265683231450,22250,22350,22350,22250,109594
20250120,122100,263240016400,22300,22400,22400,22300,29170
20250120,122000,262588127150,22350,22400,22400,22350,6218
20250120,121900,262449046550,22400,22350,22400,22350,8985
20250120,121800,262248067450,22400,22350,22400,22350,5346
20250120,121700,262128478100,22350,22350,22400,22350,4502
20250120,121600,262027724250,22350,22400,22400,22350,11178
20250120,121500,261777710300,22350,22400,22400,22350,9558
20250120,121400,261563998200,22400,22350,22400,22350,2605
20250120,121300,261505715300,22400,22400,22400,22350,8985
20250120,121200,261304553700,22400,22350,22400,22350,4747
20250120,121100,261198409550,22350,22400,22400,22350,6291
20250120,121000,261057557150,22400,22350,22400,22350,3477
20250120,120900,260979798250,22350,22350,22400,22350,9922
20250120,120800,260757948150,22400,22350,22400,22350,4260
20250120,120700,260662594550,22400,22350,22400,22350,4858
20250120,120600,260553919150,22350,22350,22400,22300,11668
20250120,120500,260293032400,22300,22350,22400,22300,47022
20250120,120400,259242158650,22400,22350,22400,22350,21702
20250120,120300,258757030150,22400,22350,22400,22350,11603
20250120,120200,258497626400,22350,22400,22400,22350,12591
20250120,120100,258216017450,22400,22400,22450,22350,17414
20250120,120000,257825952250,22450,22450,22450,22400,14941
20250120,115900,257491203900,22400,22400,22450,22400,29637
20250120,115800,256826741700,22400,22450,22450,22400,9308
20250120,115700,256618158100,22450,22400,22450,22400,7629
20250120,115600,256447050200,22450,22450,22500,22400,12344
20250120,115500,256169867450,22450,22500,22500,22450,5002
20250120,115400,256057455450,22450,22450,22500,22450,2469
20250120,115300,256001923900,22450,22500,22500,22450,16699
20250120,115200,255626690700,22500,22500,22500,22450,17981
20250120,115100,255222583100,22500,22450,22500,22450,11177
20250120,115000,254971529800,22450,22450,22500,22450,7818
20250120,114900,254795890100,22500,22500,22500,22450,7554
20250120,114800,254626227050,22500,22500,22500,22450,13971
20250120,114700,254312517400,22500,22400,22500,22400,27148
20250120,114600,253703180700,22450,22450,22500,22400,14592
20250120,114500,253375859050,22450,22550,22550,22450,31957
20250120,114400,252657263200,22550,22500,22550,22500,7967
20250120,114300,252477881700,22550,22550,22550,22500,5028
20250120,114200,252364624750,22550,22550,22550,22500,4006
20250120,114100,252274417250,22550,22450,22550,22450,16159
20250120,114000,251910801100,22500,22500,22550,22450,36890
20250120,113900,251080713950,22450,22450,22500,22400,21208
20250120,113800,250604455250,22450,22350,22450,22350,51237
20250120,113700,249457790750,22400,22350,22400,22350,29215
20250120,113600,248804685900,22400,22400,22400,22350,28302
20250120,113500,248171671050,22350,22400,22450,22350,66664
20250120,113400,246678572250,22400,22400,22450,22400,20630
20250120,113300,246216130550,22450,22550,22550,22400,102014
20250120,113200,243923959650,22550,22500,22550,22500,5218
20250120,113100,243806419800,22550,22550,22550,22500,8141
20250120,113000,243622999950,22550,22550,22550,22500,4772
20250120,112900,243515526350,22550,22600,22600,22500,30197
20250120,112800,242834700600,22600,22550,22600,22500,38004
20250120,112700,241977885900,22500,22550,22550,22500,9370
20250120,112600,241766874050,22550,22500,22550,22500,12192
20250120,112500,241492430450,22550,22550,22550,22500,17376
20250120,112400,241101151000,22550,22600,22600,22500,34513
20250120,112300,240323063000,22550,22600,22600,22550,18816
20250120,112200,239898643000,22550,22600,22600,22550,10385
20250120,112100,239664386700,22600,22600,22600,22550,8879
20250120,112000,239463947750,22550,22600,22600,22550,13764
20250120,111900,239153368300,22600,22650,22650,22550,19574
20250120,111800,238710923850,22600,22650,22650,22600,17156
20250120,111700,238323097500,22600,22600,22650,22600,6946
20250120,111600,238165900800,22650,22650,22650,22600,11960
20250120,111500,237895470300,22650,22700,22700,22600,39446
20250120,111400,237001999950,22700,22650,22700,22650,7416
20250120,111300,236833800650,22650,22700,22700,22650,4251
20250120,111200,236737347850,22650,22700,22700,22650,8374
20250120,111100,236547466450,22700,22650,22700,22650,11569
20250120,111000,236285121700,22700,22700,22700,22650,17700
20250120,110900,235883585750,22700,22650,22700,22650,6349
20250120,110800,235739585800,22700,22600,22700,22600,37419
20250120,110700,234891993300,22650,22600,22650,22600,10312
20250120,110600,234658712350,22600,22650,22650,22600,9895
20250120,110500,234434933850,22600,22600,22650,22600,5983
20250120,110400,234299563850,22650,22650,22650,22600,8410
20250120,110300,234109157450,22650,22600,22650,22550,42501
20250120,110200,233149031950,22600,22600,22650,22550,43426
20250120,110100,232167494300,22600,22650,22650,22600,14399
20250120,110000,231841900800,22600,22700,22750,22600,95176
20250120,105900,229684362750,22700,22700,22750,22700,10400
20250120,105800,229448056050,22700,22700,22750,22700,11576
20250120,105700,229184828350,22750,22700,22750,22700,23130
20250120,105600,228659626200,22750,22750,22750,22700,17553
20250120,105500,228260555500,22750,22750,22750,22700,23624
20250120,105400,227723390600,22750,22750,22750,22700,11405
20250120,105300,227464296650,22750,22700,22750,22700,28908
20250120,105200,226807877300,22750,22700,22750,22700,11241
20250120,105100,226552456550,22750,22750,22750,22700,17227
20250120,105000,226160962650,22750,22700,22750,22700,32736
20250120,104900,225417365000,22700,22700,22750,22700,32088
20250120,104800,224688587700,22750,22700,22750,22650,29467
20250120,104700,224019638100,22700,22800,22800,22700,56597
20250120,104600,222732535600,22750,22800,22800,22750,13051
20250120,104500,222435249500,22750,22800,22800,22750,20541
20250120,104400,221967254700,22800,22750,22800,22700,69861
20250120,104300,220376732950,22750,22750,22750,22700,22091
20250120,104200,219874545450,22750,22750,22800,22700,39077
20250120,104100,218985615450,22800,22800,22800,22750,48272
20250120,104000,217886070800,22800,22750,22800,22700,77410
20250120,103900,216123240250,22750,22750,22750,22700,37846
20250120,103800,215262515600,22750,22700,22750,22650,91361
20250120,103700,213187823900,22700,22550,22700,22550,128464
20250120,103600,210279795850,22600,22550,22600,22550,13989
20250120,103500,209964145250,22600,22600,22600,22550,10208
20250120,103400,209733783800,22600,22650,22650,22550,34862
20250120,103300,208945831800,22650,22650,22650,22600,16551
20250120,103200,208571460050,22650,22650,22650,22600,34681
20250120,103100,207786319800,22650,22500,22650,22500,72681
20250120,103000,206145525000,22500,22550,22600,22500,21535
20250120,102900,205660178100,22550,22550,22600,22550,22167
20250120,102800,205160134600,22550,22600,22600,22550,19383
20250120,102700,204722887100,22600,22600,22600,22500,23444
20250120,102600,204194181500,22600,22600,22650,22550,35668
20250120,102500,203388344850,22600,22650,22650,22600,9027
20250120,102400,203184166650,22650,22650,22650,22600,40377
20250120,102300,202271235850,22650,22650,22650,22600,19520
20250120,102200,201829603450,22650,22600,22650,22550,55529
20250120,102100,200575977650,22550,22550,22600,22550,16447
20250120,102000,200204767150,22600,22600,22650,22550,41659
20250120,101900,199262568500,22650,22550,22650,22500,43607
20250120,101800,198277986200,22550,22600,22600,22550,36161
20250120,101700,197462052150,22600,22650,22700,22550,76867
20250120,101600,195723923750,22700,22700,22750,22650,73751
20250120,101500,194050028300,22700,22600,22700,22550,52879
20250120,101400,192851955050,22600,22600,22650,22550,48780
20250120,101300,191749754450,22600,22550,22650,22550,51229
20250120,101200,190592075950,22600,22500,22600,22500,71179
20250120,101100,188985606000,22550,22550,22600,22450,132159
20250120,101000,186009228550,22600,22700,22750,22550,143727
20250120,100900,182758970050,22700,22800,22800,22700,117430
20250120,100800,180088711000,22800,22750,22800,22700,91530
20250120,100700,178004922800,22750,22850,22850,22700,144172
20250120,100600,174719312950,22800,22850,22850,22800,142777
20250120,100500,171459187500,22800,22800,22900,22800,207890
20250120,100400,166706783600,22850,22800,22850,22750,256707
20250120,100300,160852449500,22800,22700,22800,22650,277712
20250120,100200,154542190400,22700,22600,22700,22600,142853
20250120,100100,151306888100,22600,22550,22650,22550,37952
20250120,100000,150448820800,22550,22600,22600,22500,167276
20250120,095900,146675758000,22550,22600,22600,22500,117847
20250120,095800,144015507850,22600,22600,22600,22550,63526
20250120,095700,142580559900,22600,22600,22650,22550,126954
20250120,095600,139711002950,22600,22600,22650,22550,71067
20250120,095500,138105284200,22600,22600,22650,22550,227951
20250120,095400,132952178900,22600,22500,22600,22450,118407
20250120,095300,130283439600,22500,22500,22500,22400,78837
20250120,095200,128511966800,22500,22450,22500,22400,84778
20250120,095100,126608688200,22450,22500,22550,22400,374701
20250120,095000,118180508200,22500,22450,22500,22400,325277
20250120,094900,110872058250,22450,22450,22450,22400,73139
20250120,094800,109230943500,22450,22250,22450,22200,495902
20250120,094700,98157729050,22250,22150,22250,22150,62671
20250120,094600,96765873650,22200,22150,22200,22150,14824
20250120,094500,96436939550,22200,22250,22250,22150,37418
20250120,094400,95606334400,22250,22250,22250,22200,15490
20250120,094300,95261850400,22250,22250,22250,22200,13892
20250120,094200,94952822750,22200,22250,22250,22200,13314
20250120,094100,94656804350,22250,22100,22250,22100,49653
20250120,094000,93555344800,22100,22200,22200,22100,46196
20250120,093900,92533004800,22200,22200,22200,22150,33342
20250120,093800,91793261050,22200,22250,22300,22150,152775
20250120,093700,88397340450,22250,22200,22250,22200,12856
20250120,093600,88111658400,22200,22150,22250,22150,66202
20250120,093500,86642514650,22150,22200,22200,22150,15278
20250120,093400,86303879450,22200,22250,22250,22150,72810
20250120,093300,84687104150,22250,22200,22250,22200,58154
20250120,093200,83394323550,22200,22200,22250,22150,63013
20250120,093100,81995933100,22200,22150,22200,22150,39322
20250120,093000,81123358350,22200,22200,22300,22150,60875
20250120,092900,79770650350,22250,22250,22300,22200,175042
20250120,092800,75877793100,22250,22250,22250,22150,82194
20250120,092700,74050033700,22200,22200,22250,22150,116907
20250120,092600,71455419850,22200,22100,22200,22050,171806
20250120,092500,67657668600,22100,22000,22100,21950,126715
20250120,092400,64865018300,22000,21950,22000,21900,32886
20250120,092300,64143187950,21950,21950,21950,21900,22156
20250120,092200,63657650100,21950,21850,22000,21850,95414
20250120,092100,61565571450,21850,21850,21900,21850,32725
20250120,092000,60850363500,21850,21850,21950,21800,56155
20250120,091900,59622554500,21850,21950,21950,21850,34488
20250120,091800,58866972150,21950,21900,21950,21850,49517
20250120,091700,57782649850,21900,21800,21900,21750,78861
20250120,091600,56061524650,21800,21850,21850,21750,108154
20250120,091500,53706336500,21800,21850,21900,21800,97744
20250120,091400,51570694600,21850,22050,22050,21850,212794
20250120,091300,46901953700,22050,22050,22100,22000,38393
20250120,091200,46055642100,22050,22100,22100,22000,101668
20250120,091100,43814291550,22100,22000,22100,22000,32484
20250120,091000,43097584350,22050,22000,22050,21950,16260
20250120,090900,42739463800,22000,22000,22050,21950,100638
20250120,090800,40525656900,22000,22050,22100,21950,94679
20250120,090700,38440470650,22000,21900,22050,21900,108748
20250120,090600,36051339550,21950,22000,22000,21900,93963
20250120,090500,33988455400,22000,22000,22100,21950,139312
20250120,090400,30920733050,22000,22000,22050,21900,156331
20250120,090300,27487112000,22000,22000,22050,21950,77657
20250120,090200,25778928050,22000,22250,22300,21900,305593
20250120,090100,19036457900,22250,22200,22300,22050,323891
20250120,090000,11849748250,22150,22100,22250,22000,535438