stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250123,191700,237393221750,23850,23850,23850,23850,336449
20250123,191600,237393221750,23850,23850,23850,23850,0
20250123,191500,237393221750,23850,23850,23850,23850,0
20250123,191400,237393221750,23850,23850,23850,23850,0
20250123,191300,237393221750,23850,23850,23850,23850,0
20250123,191200,237393221750,23850,23850,23850,23850,0
20250123,191100,237393221750,23850,23850,23850,23850,0
20250123,191000,237393221750,23850,23850,23850,23850,0
20250123,190900,237393221750,23850,23850,23850,23850,0
20250123,190800,237393221750,23850,23850,23850,23850,0
20250123,190700,237393221750,23850,23850,23850,23850,0
20250123,190600,237393221750,23850,23850,23850,23850,0
20250123,190500,237393221750,23850,23850,23850,23850,0
20250123,190400,237393221750,23850,23850,23850,23850,0
20250123,190300,237393221750,23850,23850,23850,23850,0
20250123,190200,237393221750,23850,23850,23850,23850,0
20250123,190100,237393221750,23850,23850,23850,23850,0
20250123,190000,237393221750,23850,23850,23850,23850,0
20250123,185900,237393221750,23850,23850,23850,23850,0
20250123,185800,237393221750,23850,23850,23850,23850,0
20250123,185700,237393221750,23850,23850,23850,23850,0
20250123,185600,237393221750,23850,23850,23850,23850,0
20250123,185500,237393221750,23850,23850,23850,23850,0
20250123,185400,237393221750,23850,23850,23850,23850,0
20250123,185300,237393221750,23850,23850,23850,23850,0
20250123,185200,237393221750,23850,23850,23850,23850,0
20250123,185100,237393221750,23850,23850,23850,23850,0
20250123,185000,237393221750,23850,23850,23850,23850,0
20250123,184900,237393221750,23850,23850,23850,23850,0
20250123,184800,237393221750,23850,23850,23850,23850,0
20250123,184700,237393221750,23850,23850,23850,23850,336449
20250123,184600,237393221750,23850,23850,23850,23850,0
20250123,184500,237393221750,23850,23850,23850,23850,0
20250123,184400,237393221750,23850,23850,23850,23850,0
20250123,184300,237393221750,23850,23850,23850,23850,0
20250123,184200,237393221750,23850,23850,23850,23850,0
20250123,184100,237393221750,23850,23850,23850,23850,0
20250123,184000,237393221750,23850,23850,23850,23850,0
20250123,183900,237393221750,23850,23850,23850,23850,0
20250123,183800,237393221750,23850,23850,23850,23850,0
20250123,183700,237393221750,23850,23850,23850,23850,0
20250123,183600,237393221750,23850,23850,23850,23850,0
20250123,183500,237393221750,23850,23850,23850,23850,0
20250123,183400,237393221750,23850,23850,23850,23850,0
20250123,183300,237393221750,23850,23850,23850,23850,0
20250123,183200,237393221750,23850,23850,23850,23850,0
20250123,183100,237393221750,23850,23850,23850,23850,0
20250123,183000,237393221750,23850,23850,23850,23850,0
20250123,182900,237393221750,23850,23850,23850,23850,0
20250123,182800,237393221750,23850,23850,23850,23850,0
20250123,182700,237393221750,23850,23850,23850,23850,0
20250123,182600,237393221750,23850,23850,23850,23850,0
20250123,182500,237393221750,23850,23850,23850,23850,0
20250123,182400,237393221750,23850,23850,23850,23850,0
20250123,182300,237393221750,23850,23850,23850,23850,0
20250123,182200,237393221750,23850,23850,23850,23850,0
20250123,182100,237393221750,23850,23850,23850,23850,0
20250123,182000,237393221750,23850,23850,23850,23850,0
20250123,181900,237393221750,23850,23850,23850,23850,0
20250123,181800,237393221750,23850,23850,23850,23850,0
20250123,181700,237393221750,23850,23850,23850,23850,336449
20250123,181600,237393221750,23850,23850,23850,23850,0
20250123,181500,237393221750,23850,23850,23850,23850,0
20250123,181400,237393221750,23850,23850,23850,23850,0
20250123,181300,237393221750,23850,23850,23850,23850,0
20250123,181200,237393221750,23850,23850,23850,23850,0
20250123,181100,237393221750,23850,23850,23850,23850,0
20250123,181000,237393221750,23850,23850,23850,23850,0
20250123,180900,237393221750,23850,23850,23850,23850,0
20250123,180800,237393221750,23850,23850,23850,23850,0
20250123,180700,237393221750,23850,23850,23850,23850,0
20250123,180600,237393221750,23850,23850,23850,23850,0
20250123,180500,237393221750,23850,23850,23850,23850,0
20250123,180400,237393221750,23850,23850,23850,23850,0
20250123,180300,237393221750,23850,23850,23850,23850,0
20250123,180200,237393221750,23850,23850,23850,23850,0
20250123,180100,237393221750,23850,23850,23850,23850,0
20250123,180000,237393221750,23850,23850,23850,23850,0
20250123,175900,237393221750,23850,23850,23850,23850,0
20250123,175800,237393221750,23850,23850,23850,23850,0
20250123,175700,237393221750,23850,23850,23850,23850,0
20250123,175600,237393221750,23850,23850,23850,23850,0
20250123,175500,237393221750,23850,23850,23850,23850,0
20250123,175400,237393221750,23850,23850,23850,23850,0
20250123,175300,237393221750,23850,23850,23850,23850,0
20250123,175200,237393221750,23850,23850,23850,23850,0
20250123,175100,237393221750,23850,23850,23850,23850,0
20250123,175000,237393221750,23850,23850,23850,23850,0
20250123,174900,237393221750,23850,23850,23850,23850,0
20250123,174800,237393221750,23850,23850,23850,23850,0
20250123,174700,237393221750,23850,23850,23850,23850,336449
20250123,174600,237393221750,23850,23850,23850,23850,0
20250123,174500,237393221750,23850,23850,23850,23850,0
20250123,174400,237393221750,23850,23850,23850,23850,0
20250123,174300,237393221750,23850,23850,23850,23850,0
20250123,174200,237393221750,23850,23850,23850,23850,0
20250123,174100,237393221750,23850,23850,23850,23850,0
20250123,174000,237393221750,23850,23850,23850,23850,0
20250123,173900,237393221750,23850,23850,23850,23850,0
20250123,173800,237393221750,23850,23850,23850,23850,0
20250123,173700,237393221750,23850,23850,23850,23850,0
20250123,173600,237393221750,23850,23850,23850,23850,0
20250123,173500,237393221750,23850,23850,23850,23850,0
20250123,173400,237393221750,23850,23850,23850,23850,0
20250123,173300,237393221750,23850,23850,23850,23850,0
20250123,173200,237393221750,23850,23850,23850,23850,0
20250123,173100,237393221750,23850,23850,23850,23850,0
20250123,173000,237393221750,23850,23850,23850,23850,0
20250123,172900,237393221750,23850,23850,23850,23850,0
20250123,172800,237393221750,23850,23850,23850,23850,0
20250123,172700,237393221750,23850,23850,23850,23850,0
20250123,172600,237393221750,23850,23850,23850,23850,0
20250123,172500,237393221750,23850,23850,23850,23850,0
20250123,172400,237393221750,23850,23850,23850,23850,0
20250123,172300,237393221750,23850,23850,23850,23850,0
20250123,172200,237393221750,23850,23850,23850,23850,0
20250123,172100,237393221750,23850,23850,23850,23850,0
20250123,172000,237393221750,23850,23850,23850,23850,0
20250123,171900,237393221750,23850,23850,23850,23850,0
20250123,171800,237393221750,23850,23850,23850,23850,0
20250123,171700,237393221750,23850,23850,23850,23850,336449
20250123,171600,237393221750,23850,23850,23850,23850,0
20250123,171500,237393221750,23850,23850,23850,23850,0
20250123,171400,237393221750,23850,23850,23850,23850,0
20250123,171300,237393221750,23850,23850,23850,23850,0
20250123,171200,237393221750,23850,23850,23850,23850,0
20250123,171100,237393221750,23850,23850,23850,23850,0
20250123,171000,237393221750,23850,23850,23850,23850,0
20250123,170900,237393221750,23850,23850,23850,23850,0
20250123,170800,237393221750,23850,23850,23850,23850,0
20250123,170700,237393221750,23850,23850,23850,23850,0
20250123,170600,237393221750,23850,23850,23850,23850,0
20250123,170500,237393221750,23850,23850,23850,23850,0
20250123,170400,237393221750,23850,23850,23850,23850,0
20250123,170300,237393221750,23850,23850,23850,23850,0
20250123,170200,237393221750,23850,23850,23850,23850,0
20250123,170100,237393221750,23850,23850,23850,23850,0
20250123,170000,237393221750,23850,23850,23850,23850,0
20250123,165900,237393221750,23850,23850,23850,23850,0
20250123,165800,237393221750,23850,23850,23850,23850,0
20250123,165700,237393221750,23850,23850,23850,23850,0
20250123,165600,237393221750,23850,23850,23850,23850,0
20250123,165500,237393221750,23850,23850,23850,23850,0
20250123,165400,237393221750,23850,23850,23850,23850,0
20250123,165300,237393221750,23850,23850,23850,23850,0
20250123,165200,237393221750,23850,23850,23850,23850,0
20250123,165100,237393221750,23850,23850,23850,23850,0
20250123,165000,237393221750,23850,23850,23850,23850,0
20250123,164900,237393221750,23850,23850,23850,23850,0
20250123,164800,237393221750,23850,23850,23850,23850,0
20250123,164700,237393221750,23850,23850,23850,23850,336449
20250123,164600,237393221750,23850,23850,23850,23850,0
20250123,164500,237393221750,23850,23850,23850,23850,0
20250123,164400,237393221750,23850,23850,23850,23850,0
20250123,164300,237393221750,23850,23850,23850,23850,0
20250123,164200,237393221750,23850,23850,23850,23850,0
20250123,164100,237393221750,23850,23850,23850,23850,0
20250123,164000,237393221750,23850,23850,23850,23850,0
20250123,163900,237393221750,23850,23850,23850,23850,0
20250123,163800,237393221750,23850,23850,23850,23850,0
20250123,163700,237393221750,23850,23850,23850,23850,0
20250123,163600,237393221750,23850,23850,23850,23850,0
20250123,163500,237393221750,23850,23850,23850,23850,0
20250123,163400,237393221750,23850,23850,23850,23850,0
20250123,163300,237393221750,23850,23850,23850,23850,0
20250123,163200,237393221750,23850,23850,23850,23850,0
20250123,163100,237393221750,23850,23850,23850,23850,0
20250123,163000,237393221750,23850,23850,23850,23850,0
20250123,162900,237393221750,23850,23850,23850,23850,0
20250123,162800,237393221750,23850,23850,23850,23850,0
20250123,162700,237393221750,23850,23850,23850,23850,0
20250123,162600,237393221750,23850,23850,23850,23850,0
20250123,162500,237393221750,23850,23850,23850,23850,0
20250123,162400,237393221750,23850,23850,23850,23850,0
20250123,162300,237393221750,23850,23850,23850,23850,0
20250123,162200,237393221750,23850,23850,23850,23850,0
20250123,162100,237393221750,23850,23850,23850,23850,0
20250123,162000,237393221750,23850,23850,23850,23850,0
20250123,161900,237393221750,23850,23850,23850,23850,0
20250123,161800,237393221750,23850,23850,23850,23850,0
20250123,161700,237393221750,23850,23850,23850,23850,336449
20250123,161600,237393221750,23850,23850,23850,23850,0
20250123,161500,237393221750,23850,23850,23850,23850,0
20250123,161400,237393221750,23850,23850,23850,23850,0
20250123,161300,237393221750,23850,23850,23850,23850,0
20250123,161200,237393221750,23850,23850,23850,23850,0
20250123,161100,237393221750,23850,23850,23850,23850,0
20250123,161000,237393221750,23850,23850,23850,23850,0
20250123,160900,237393221750,23850,23850,23850,23850,0
20250123,160800,237393221750,23850,23850,23850,23850,0
20250123,160700,237393221750,23850,23850,23850,23850,0
20250123,160600,237393221750,23850,23850,23850,23850,0
20250123,160500,237393221750,23850,23850,23850,23850,0
20250123,160400,237393221750,23850,23850,23850,23850,0
20250123,160300,237393221750,23850,23850,23850,23850,0
20250123,160200,237393221750,23850,23850,23850,23850,0
20250123,160100,237393221750,23850,23850,23850,23850,0
20250123,160000,237393221750,23850,23850,23850,23850,0
20250123,155900,237393221750,23850,23850,23850,23850,0
20250123,155800,237393221750,23850,23850,23850,23850,0
20250123,155700,237393221750,23850,23850,23850,23850,0
20250123,155600,237393221750,23850,23850,23850,23850,0
20250123,155500,237393221750,23850,23850,23850,23850,0
20250123,155400,237393221750,23850,23850,23850,23850,0
20250123,155300,237393221750,23850,23850,23850,23850,0
20250123,155200,237393221750,23850,23850,23850,23850,0
20250123,155100,237393221750,23850,23850,23850,23850,0
20250123,155000,237393221750,23850,23850,23850,23850,0
20250123,154900,237393221750,23850,23850,23850,23850,0
20250123,154800,237393221750,23850,23850,23850,23850,0
20250123,154700,237393221750,23850,23850,23850,23850,336449
20250123,154600,237393221750,23850,23850,23850,23850,0
20250123,154500,237393221750,23850,23850,23850,23850,0
20250123,154400,237393221750,23850,23850,23850,23850,0
20250123,154300,237393221750,23850,23850,23850,23850,0
20250123,154200,237393221750,23850,23850,23850,23850,0
20250123,154100,237393221750,23850,23850,23850,23850,0
20250123,154000,237393221750,23850,23850,23850,23850,0
20250123,153900,237393221750,23850,23850,23850,23850,0
20250123,153800,237393221750,23850,23850,23850,23850,0
20250123,153700,237393221750,23850,23850,23850,23850,0
20250123,153600,237393221750,23850,23850,23850,23850,0
20250123,153500,237393221750,23850,23850,23850,23850,0
20250123,153400,237393221750,23850,23850,23850,23850,0
20250123,153300,237393221750,23850,23850,23850,23850,0
20250123,153200,237393221750,23850,23850,23850,23850,0
20250123,153100,237393221750,23850,23850,23850,23850,0
20250123,153000,237393221750,23850,23850,23850,23850,336449
20250123,152900,229368913100,23900,23900,23900,23900,0
20250123,152800,229368913100,23900,23900,23900,23900,0
20250123,152700,229368913100,23900,23900,23900,23900,0
20250123,152600,229368913100,23900,23900,23900,23900,0
20250123,152500,229368913100,23900,23900,23900,23900,0
20250123,152400,229368913100,23900,23900,23900,23900,0
20250123,152300,229368913100,23900,23900,23900,23900,0
20250123,152200,229368913100,23900,23900,23900,23900,0
20250123,152100,229368913100,23900,23900,23900,23900,0
20250123,152000,229368913100,23900,23900,23900,23900,0
20250123,151900,229368913100,23900,23900,23950,23850,40600
20250123,151800,228397457250,23850,23900,23900,23850,36384
20250123,151700,227528160500,23850,23850,23900,23850,10004
20250123,151600,227289269050,23900,23900,23900,23850,11410
20250123,151500,227016633000,23900,23900,23950,23850,21340
20250123,151400,226506563700,23950,23900,23950,23850,17541
20250123,151300,226087163800,23900,23850,23900,23850,26535
20250123,151200,225453054550,23900,23850,23900,23850,5634
20250123,151100,225318489500,23850,23850,23900,23850,29496
20250123,151000,224613853850,23900,23900,23900,23850,7483
20250123,150900,224435129650,23900,23850,23900,23800,14042
20250123,150800,224100155500,23850,23850,23850,23800,16183
20250123,150700,223714429900,23850,23850,23850,23800,17054
20250123,150600,223307896700,23850,23800,23850,23800,20408
20250123,150500,222821808400,23800,23800,23850,23800,9450
20250123,150400,222596531500,23850,23800,23850,23800,13638
20250123,150300,222271808750,23850,23850,23850,23800,11678
20250123,150200,221993638200,23800,23850,23850,23800,17597
20250123,150100,221574521900,23850,23800,23850,23750,17113
20250123,150000,221167149650,23800,23850,23850,23750,63469
20250123,145900,219656488550,23850,23800,23850,23800,22655
20250123,145800,219117028600,23800,23850,23900,23800,52090
20250123,145700,217874531150,23900,23900,23950,23850,11832
20250123,145600,217591871600,23900,23950,23950,23850,10197
20250123,145500,217347974950,23950,23900,23950,23850,21982
20250123,145400,216822525800,23950,23950,23950,23900,15700
20250123,145300,216447063350,23950,23950,23950,23900,8601
20250123,145200,216241241100,23950,23950,23950,23900,7504
20250123,145100,216061606300,23950,23900,23950,23850,29884
20250123,145000,215347189050,23900,23900,23900,23850,8520
20250123,144900,215143628200,23850,23850,23900,23850,10807
20250123,144800,214885530800,23900,23900,23900,23850,4184
20250123,144700,214785566250,23900,23850,23900,23850,24185
20250123,144600,214207815200,23850,23950,23950,23850,72756
20250123,144500,212468965150,23900,23950,23950,23900,12404
20250123,144400,212172187250,23950,23950,23950,23900,6547
20250123,144300,212015497050,23950,23950,23950,23900,7468
20250123,144200,211836660350,23950,23950,24000,23900,46120
20250123,144100,210731433000,23950,24000,24000,23950,9729
20250123,144000,210498127900,24000,23950,24000,23950,6395
20250123,143900,210344805050,24000,23950,24000,23900,21158
20250123,143800,209837969450,23950,23950,23950,23900,9759
20250123,143700,209604259250,23950,23950,23950,23900,9742
20250123,143600,209371023600,23950,23950,23950,23900,7822
20250123,143500,209183709050,23950,23950,23950,23900,18376
20250123,143400,208743734850,23950,23950,23950,23900,8631
20250123,143300,208537085200,23950,23950,23950,23900,6458
20250123,143200,208382460400,23950,23900,23950,23900,8590
20250123,143100,208176802350,23950,23950,24000,23900,12583
20250123,143000,207875408750,23950,23950,24000,23900,34722
20250123,142900,207043763750,24000,24000,24000,23950,18669
20250123,142800,206596415500,24000,23950,24000,23950,5586
20250123,142700,206462401000,24000,24000,24000,23950,8474
20250123,142600,206259164650,24000,24000,24000,23950,9790
20250123,142500,206024222600,23950,23900,24000,23900,8788
20250123,142400,205813581900,23950,23900,23950,23900,8232
20250123,142300,205616444100,23950,23950,23950,23900,11420
20250123,142200,205343001800,23900,23900,23950,23900,6970
20250123,142100,205176144950,23900,23950,23950,23900,7864
20250123,142000,204987921300,23950,23950,23950,23900,6519
20250123,141900,204831879000,23950,23950,24000,23900,22152
20250123,141800,204301376200,23950,24000,24000,23950,4792
20250123,141700,204186408000,24000,24000,24000,23900,48742
20250123,141600,203018725050,24000,23950,24050,23950,19413
20250123,141500,202553011750,24000,24000,24000,23950,26913
20250123,141400,201907185550,24000,23950,24000,23950,5175
20250123,141300,201783087000,24000,24000,24000,23950,5322
20250123,141200,201655383250,23950,24050,24050,23950,34257
20250123,141100,200833242700,24050,24050,24050,24000,6667
20250123,141000,200672909000,24050,24050,24050,24000,29781
20250123,140900,199956736900,24050,24050,24050,24000,7882
20250123,140800,199767217350,24050,24050,24050,24000,9615
20250123,140700,199536046850,24050,24050,24050,23950,19106
20250123,140600,199077507700,24050,24000,24050,23950,14484
20250123,140500,198729895300,24000,24000,24000,23950,8939
20250123,140400,198515409800,24000,24000,24000,23950,8072
20250123,140300,198321701600,24000,24000,24000,23950,9973
20250123,140200,198082380650,24000,24000,24000,23950,7559
20250123,140100,197900991900,23950,24100,24100,23950,53788
20250123,140000,196609752750,24100,24050,24100,24000,40039
20250123,135900,195646550300,24050,24050,24050,24000,14148
20250123,135800,195306343400,24050,24000,24050,23950,35351
20250123,135700,194457968400,24000,23950,24000,23950,6072
20250123,135600,194312258150,23950,23950,24000,23900,10371
20250123,135500,194063782950,24000,23950,24000,23900,11263
20250123,135400,193794071350,23950,24050,24100,23950,101485
20250123,135300,191358524900,24050,24050,24050,24000,19284
20250123,135200,190894760700,24000,24050,24050,24000,49769
20250123,135100,189697858100,24050,24000,24050,23950,14251
20250123,135000,189355497250,24000,24000,24050,23950,55526
20250123,134900,188022816450,24000,24000,24000,23950,14778
20250123,134800,187668173900,24000,24000,24000,23950,11636
20250123,134700,187388997100,24000,23950,24000,23950,8784
20250123,134600,187178283250,24000,24000,24000,23950,10443
20250123,134500,186927774400,24000,23950,24000,23950,8919
20250123,134400,186713771150,24000,24000,24000,23950,30724
20250123,134300,185976892950,23950,23950,24000,23950,8953
20250123,134200,185762136200,23950,23950,24000,23900,17973
20250123,134100,185331728850,23950,23900,23950,23900,11380
20250123,134000,185059218800,23950,23950,23950,23900,3206
20250123,133900,184982456100,23950,23950,23950,23900,5544
20250123,133800,184849723950,23900,23950,23950,23900,7309
20250123,133700,184674779500,23900,23950,23950,23900,7983
20250123,133600,184483682500,23950,23950,23950,23900,7105
20250123,133500,184313579200,23950,23950,23950,23900,6692
20250123,133400,184153345050,23950,23950,23950,23900,22036
20250123,133300,183625793150,23950,23950,23950,23900,4625
20250123,133200,183515055150,23950,23900,23950,23900,3344
20250123,133100,183434974350,23950,24000,24000,23900,110683
20250123,133000,180780799000,24000,24000,24000,23950,64447
20250123,132900,179234219050,24000,24000,24000,23950,18565
20250123,132800,178788736850,24000,23950,24000,23950,15750
20250123,132700,178410797850,24000,24000,24000,23950,32172
20250123,132600,177639741850,23950,23950,24000,23900,12003
20250123,132500,177352142500,23950,23950,24000,23900,30309
20250123,132400,176626189200,23950,23950,23950,23900,77228
20250123,132300,174776608300,23950,23950,23950,23900,13999
20250123,132200,174441388600,23950,23900,23950,23900,6502
20250123,132100,174285808150,23950,23900,23950,23850,27831
20250123,132000,173620725800,23850,23850,23900,23800,6430
20250123,131900,173467264500,23850,23850,23850,23800,15546
20250123,131800,173096579200,23850,23850,23850,23800,2666
20250123,131700,173033011650,23850,23850,23850,23800,21747
20250123,131600,172514352850,23850,23900,23900,23800,80131
20250123,131500,170603501800,23900,23850,23900,23850,126685
20250123,131400,167575759000,23900,23900,23900,23850,8230
20250123,131300,167379141600,23900,23900,23900,23850,5856
20250123,131200,167239287850,23900,23850,23900,23850,6033
20250123,131100,167095150350,23850,23850,23900,23850,3474
20250123,131000,167012213450,23900,23900,23900,23850,10595
20250123,130900,166759244900,23850,23900,23900,23850,6562
20250123,130800,166602450100,23850,23900,23900,23850,7745
20250123,130700,166417432450,23900,23900,23900,23850,18734
20250123,130600,165969834800,23900,23850,23900,23850,11804
20250123,130500,165688092950,23850,23850,23900,23800,9933
20250123,130400,165451188000,23850,23800,23850,23800,6763
20250123,130300,165289913100,23850,23850,23850,23800,5342
20250123,130200,165162573350,23800,23850,23850,23800,55538
20250123,130100,163838128800,23850,23850,23850,23800,9758
20250123,130000,163605444500,23800,23800,23850,23800,8290
20250123,125900,163407757700,23850,23850,23850,23800,19808
20250123,125800,162935426150,23800,23800,23850,23800,8768
20250123,125700,162726371800,23850,23850,23850,23800,7604
20250123,125600,162545087950,23800,23800,23850,23800,5191
20250123,125500,162421321550,23800,23850,23850,23800,3226
20250123,125400,162344416900,23850,23800,23850,23800,3467
20250123,125300,162261814400,23850,23800,23850,23800,3166
20250123,125200,162186381850,23800,23850,23850,23800,6039
20250123,125100,162042576600,23850,23850,23850,23800,5717
20250123,125000,161906342950,23800,23800,23850,23800,2463
20250123,124900,161847690250,23850,23800,23850,23800,7637
20250123,124800,161665772650,23850,23800,23850,23800,6215
20250123,124700,161517678750,23800,23850,23850,23750,23471
20250123,124600,160959058750,23850,23800,23850,23800,6094
20250123,124500,160813805300,23800,23800,23850,23750,22300
20250123,124400,160283062950,23750,23800,23800,23750,9905
20250123,124300,160047485650,23800,23800,23800,23750,3551
20250123,124200,159962999400,23800,23800,23800,23750,3111
20250123,124100,159889002600,23800,23750,23800,23750,6714
20250123,124000,159729276900,23800,23800,23800,23750,3685
20250123,123900,159641610150,23750,23800,23800,23750,3487
20250123,123800,159558734250,23750,23750,23800,23700,12444
20250123,123700,159263155350,23700,23700,23750,23700,3488
20250123,123600,159180369400,23700,23750,23750,23700,7564
20250123,123500,159000840400,23750,23700,23750,23650,15860
20250123,123400,158624867650,23650,23700,23750,23650,3876
20250123,123300,158533019500,23700,23700,23750,23650,3003
20250123,123200,158461889450,23650,23700,23750,23650,8819
20250123,123100,158252842700,23700,23700,23750,23700,24843
20250123,123000,157664016700,23700,23700,23750,23700,4653
20250123,122900,157553711200,23750,23750,23750,23700,7703
20250123,122800,157370824500,23700,23700,23750,23700,1699
20250123,122700,157330535700,23750,23700,23750,23700,3364
20250123,122600,157250754700,23700,23750,23750,23700,5533
20250123,122500,157119576850,23750,23750,23750,23700,9009
20250123,122400,156905983000,23750,23750,23750,23700,7257
20250123,122300,156733918500,23750,23700,23750,23650,4026
20250123,122200,156638469750,23650,23700,23700,23650,3466
20250123,122100,156556352300,23650,23650,23700,23650,4469
20250123,122000,156450502050,23700,23700,23700,23650,5022
20250123,121900,156331518750,23700,23750,23800,23650,16636
20250123,121800,155937076450,23800,23700,23800,23700,8950
20250123,121700,155724569100,23750,23750,23750,23700,4699
20250123,121600,155613031550,23700,23750,23750,23700,4144
20250123,121500,155514766850,23700,23750,23800,23700,26519
20250123,121400,154885773450,23800,23700,23800,23700,21261
20250123,121300,154380850550,23750,23750,23750,23700,11570
20250123,121200,154106534450,23700,23750,23750,23700,5663
20250123,121100,153972247000,23700,23750,23750,23700,4193
20250123,121000,153872767600,23700,23750,23750,23700,4063
20250123,120900,153776418550,23750,23700,23750,23700,4294
20250123,120800,153674452850,23700,23750,23800,23700,8948
20250123,120700,153461715050,23800,23800,23800,23650,79278
20250123,120600,151580412950,23800,23800,23800,23750,4229
20250123,120500,151479916350,23800,23800,23800,23750,1600
20250123,120400,151441857200,23800,23750,23800,23750,4814
20250123,120300,151327294000,23800,23800,23800,23750,3002
20250123,120200,151255886650,23750,23750,23800,23750,2565
20250123,120100,151194856400,23750,23800,23800,23750,1636
20250123,120000,151155964750,23800,23750,23800,23750,4757
20250123,115900,151042801900,23750,23750,23800,23750,3836
20250123,115800,150951545050,23750,23750,23800,23750,14401
20250123,115700,150608853050,23800,23750,23800,23750,1341
20250123,115600,150576955850,23750,23800,23850,23750,15015
20250123,115500,150219715100,23850,23750,23850,23750,14293
20250123,115400,149879544850,23750,23800,23800,23750,5241
20250123,115300,149754865150,23800,23800,23800,23750,2038
20250123,115200,149706372600,23750,23800,23800,23750,1963
20250123,115100,149659694000,23800,23800,23800,23750,5353
20250123,115000,149532440600,23800,23750,23800,23700,25780
20250123,114900,148919398300,23750,23750,23750,23700,3196
20250123,114800,148843562450,23750,23700,23750,23700,8229
20250123,114700,148648338300,23700,23700,23750,23650,33281
20250123,114600,147859492150,23700,23750,23750,23700,3173
20250123,114500,147784230700,23750,23750,23750,23700,2176
20250123,114400,147732610550,23700,23750,23750,23700,15390
20250123,114300,147367728900,23700,23700,23750,23700,5485
20250123,114200,147237595800,23700,23750,23750,23700,4160
20250123,114100,147138803550,23750,23750,23750,23700,13257
20250123,114000,146824004300,23750,23750,23750,23700,22951
20250123,113900,146278948200,23800,23750,23800,23700,16612
20250123,113800,145884400800,23700,23750,23750,23700,2753
20250123,113700,145819072700,23700,23750,23750,23700,5353
20250123,113600,145692122300,23750,23750,23750,23700,2354
20250123,113500,145636262850,23750,23750,23750,23700,2247
20250123,113400,145582950200,23700,23750,23750,23700,2763
20250123,113300,145517413450,23700,23750,23750,23700,3279
20250123,113200,145439633700,23750,23750,23750,23700,4606
20250123,113100,145330267950,23750,23700,23750,23700,5228
20250123,113000,145206276950,23750,23750,23750,23700,3845
20250123,112900,145115042500,23750,23800,23800,23750,35575
20250123,112800,144269844150,23800,23800,23850,23750,76709
20250123,112700,142444160200,23850,23800,23850,23800,30664
20250123,112600,141712986900,23850,23850,23850,23800,12086
20250123,112500,141424794100,23850,23800,23850,23800,13114
20250123,112400,141112084100,23850,23850,23850,23800,5126
20250123,112300,140989839150,23800,23800,23850,23800,15804
20250123,112200,140612970350,23850,23800,23850,23750,57815
20250123,112100,139236981200,23800,23800,23800,23750,26161
20250123,112000,138614392850,23800,23750,23800,23700,11457
20250123,111900,138342016600,23750,23750,23750,23700,8787
20250123,111800,138133351550,23750,23750,23750,23700,15397
20250123,111700,137767694500,23750,23700,23750,23700,33803
20250123,111600,136964985850,23750,23700,23750,23700,10089
20250123,111500,136725381750,23750,23750,23750,23700,6539
20250123,111400,136570135300,23750,23750,23750,23700,8448
20250123,111300,136369513100,23750,23750,23750,23700,4560
20250123,111200,136261322600,23700,23700,23750,23700,2192
20250123,111100,136209312300,23700,23750,23750,23700,2112
20250123,111000,136159184900,23750,23750,23750,23700,3315
20250123,110900,136080515450,23750,23750,23750,23700,3522
20250123,110800,135996963050,23750,23700,23750,23650,4770
20250123,110700,135883908700,23700,23700,23750,23650,19745
20250123,110600,135416026400,23700,23700,23700,23650,6516
20250123,110500,135261633950,23700,23700,23700,23650,4991
20250123,110400,135143427300,23700,23700,23700,23650,3303
20250123,110300,135065186200,23650,23700,23700,23650,11364
20250123,110200,134795925300,23700,23650,23700,23650,3307
20250123,110100,134717648200,23700,23700,23700,23650,2689
20250123,110000,134653952800,23700,23700,23700,23650,2244
20250123,105900,134600849800,23650,23700,23700,23650,4784
20250123,105800,134487541250,23700,23650,23700,23650,2098
20250123,105700,134437840950,23700,23650,23700,23650,2682
20250123,105600,134374362350,23700,23600,23700,23600,14674
20250123,105500,134027311250,23650,23650,23650,23600,4215
20250123,105400,133927711150,23650,23650,23650,23600,3671
20250123,105300,133841028700,23650,23650,23650,23600,27570
20250123,105200,133190308400,23600,23650,23650,23600,17017
20250123,105100,132788612650,23600,23650,23650,23600,8068
20250123,105000,132598059500,23600,23600,23650,23600,9261
20250123,104900,132379466800,23650,23600,23650,23600,1719
20250123,104800,132338870900,23650,23600,23650,23550,11797
20250123,104700,132060481200,23600,23600,23650,23550,59545
20250123,104600,130655530800,23650,23600,23650,23600,5999
20250123,104500,130513815150,23600,23650,23650,23600,5164
20250123,104400,130391810250,23650,23600,23650,23600,5555
20250123,104300,130260531450,23650,23650,23650,23600,5157
20250123,104200,130138774250,23650,23650,23650,23600,2146
20250123,104100,130088083300,23600,23650,23650,23600,5501
20250123,104000,129958180250,23650,23600,23650,23600,4991
20250123,103900,129840246800,23600,23650,23650,23600,6215
20250123,103800,129693348250,23650,23600,23650,23600,6516
20250123,103700,129539405100,23600,23700,23700,23600,25940
20250123,103600,128925840250,23650,23700,23700,23650,8883
20250123,103500,128715694000,23700,23750,23750,23650,76533
20250123,103400,126901329850,23750,23700,23750,23700,13123
20250123,103300,126589804050,23750,23650,23750,23650,20394
20250123,103200,126106379650,23700,23700,23700,23650,8164
20250123,103100,125912946550,23650,23700,23700,23650,21448
20250123,103000,125404751450,23700,23700,23700,23650,10593
20250123,102900,125153769300,23700,23700,23700,23650,9035
20250123,102800,124939724900,23700,23700,23700,23650,8278
20250123,102700,124743850850,23700,23700,23700,23650,8645
20250123,102600,124539013850,23700,23700,23700,23650,6506
20250123,102500,124384907600,23700,23700,23700,23650,10323
20250123,102400,124140339800,23700,23700,23700,23650,5211
20250123,102300,124016889750,23650,23700,23700,23650,16006
20250123,102200,123637640900,23700,23650,23700,23650,7598
20250123,102100,123457673450,23700,23550,23700,23550,50206
20250123,102000,122272020350,23600,23600,23600,23550,4647
20250123,101900,122162539800,23550,23550,23600,23550,3589
20250123,101800,122077937800,23600,23600,23600,23550,2824
20250123,101700,122011379350,23550,23600,23600,23550,2413
20250123,101600,121954481850,23550,23600,23600,23550,5138
20250123,101500,121833359450,23600,23550,23600,23500,9367
20250123,101400,121612713850,23550,23600,23600,23500,78344
20250123,101300,119765712050,23600,23600,23600,23550,8913
20250123,101200,119555392100,23600,23600,23600,23550,14619
20250123,101100,119210716900,23600,23500,23600,23500,43602
20250123,101000,118183716800,23500,23550,23550,23500,7233
20250123,100900,118013576400,23550,23500,23550,23500,11883
20250123,100800,117734219550,23500,23450,23550,23450,43153
20250123,100700,116720317000,23450,23450,23500,23400,30374
20250123,100600,116007975250,23450,23500,23500,23450,15714
20250123,100500,115639365200,23500,23450,23500,23450,23760
20250123,100400,115082122500,23500,23500,23500,23450,19079
20250123,100300,114634615250,23450,23500,23500,23450,32127
20250123,100200,113881134950,23500,23500,23500,23450,30839
20250123,100100,113156790050,23450,23500,23550,23450,39905
20250123,100000,112219110150,23500,23500,23550,23500,7143
20250123,095900,112051035500,23550,23550,23600,23500,18360
20250123,095800,111618541400,23550,23450,23600,23450,119614
20250123,095700,108803466300,23450,23450,23500,23450,50992
20250123,095600,107607610900,23500,23550,23550,23450,46103
20250123,095500,106523458950,23550,23500,23550,23500,40856
20250123,095400,105563305950,23500,23450,23550,23450,67192
20250123,095300,103984693200,23500,23550,23600,23450,152383
20250123,095200,100403514600,23550,23550,23600,23550,27331
20250123,095100,99759847700,23550,23550,23600,23550,17874
20250123,095000,99338771800,23600,23550,23600,23550,9822
20250123,094900,99107340150,23600,23550,23600,23550,28001
20250123,094800,98447738200,23550,23550,23650,23550,24059
20250123,094700,97880357250,23600,23600,23650,23550,35795
20250123,094600,97035536850,23650,23600,23650,23500,144305
20250123,094500,93637502050,23550,23600,23650,23550,60505
20250123,094400,92210434450,23600,23650,23700,23600,45692
20250123,094300,91130532650,23650,23750,23800,23650,52624
20250123,094200,89882649700,23750,23750,23800,23750,15115
20250123,094100,89523448150,23800,23750,23800,23750,9996
20250123,094000,89285702750,23800,23800,23850,23750,33131
20250123,093900,88497332400,23800,23750,23800,23750,13423
20250123,093800,88178050050,23800,23700,23800,23700,26809
20250123,093700,87541271700,23750,23750,23750,23700,14166
20250123,093600,87205337150,23700,23650,23750,23600,196045
20250123,093500,82573229750,23650,23650,23700,23600,89879
20250123,093400,80447003150,23700,23750,23750,23650,56693
20250123,093300,79103699500,23700,23750,23800,23700,56075
20250123,093200,77772999950,23800,23900,23950,23750,80074
20250123,093100,75863517000,23900,23750,23900,23750,94952
20250123,093000,73599439300,23750,23750,23800,23750,32793
20250123,092900,72820405200,23750,23750,23800,23750,24641
20250123,092800,72235010500,23750,23750,23800,23750,27650
20250123,092700,71578122900,23750,23800,23800,23750,14676
20250123,092600,71229316750,23750,23700,23800,23650,81323
20250123,092500,69298674450,23750,23700,23750,23700,89188
20250123,092400,67184259900,23750,23750,23750,23700,68452
20250123,092300,65561681600,23700,23750,23800,23700,76372
20250123,092200,63749161800,23750,23800,23850,23750,19370
20250123,092100,63288503250,23800,23800,23850,23800,55771
20250123,092000,61961016150,23800,23850,23900,23800,73093
20250123,091900,60220063700,23850,23900,23900,23850,14781
20250123,091800,59867312200,23850,23900,23950,23850,43877
20250123,091700,58818502200,23900,23950,23950,23900,30703
20250123,091600,58083682500,23950,23950,23950,23900,22681
20250123,091500,57541206650,23900,23850,23950,23850,37100
20250123,091400,56654302650,23900,23900,23900,23850,43838
20250123,091300,55608017950,23900,23750,23900,23750,46981
20250123,091200,54488749650,23800,23800,23850,23700,105161
20250123,091100,51990985150,23800,23950,23950,23800,89746
20250123,091000,49849518700,23950,23950,24000,23900,46921
20250123,090900,48726636200,23950,23950,23950,23900,51302
20250123,090800,47498138600,23950,23850,23950,23850,66573
20250123,090700,45906382600,23850,23850,23900,23700,219077
20250123,090600,40694502950,23850,23850,23850,23800,100690
20250123,090500,38297149850,23800,23900,23950,23800,117672
20250123,090400,35488199100,23950,24000,24100,23900,197830
20250123,090300,30736654000,24000,23850,24000,23850,116309
20250123,090200,27955779650,23850,23950,24000,23850,139891
20250123,090100,24609846600,23950,23950,24000,23850,157443
20250123,090000,20844335850,23900,24050,24050,23800,863751