stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250124,191700,377058465950,24700,24700,24700,24700,261633
20250124,191600,377058465950,24700,24700,24700,24700,0
20250124,191500,377058465950,24700,24700,24700,24700,0
20250124,191400,377058465950,24700,24700,24700,24700,0
20250124,191300,377058465950,24700,24700,24700,24700,0
20250124,191200,377058465950,24700,24700,24700,24700,0
20250124,191100,377058465950,24700,24700,24700,24700,0
20250124,191000,377058465950,24700,24700,24700,24700,0
20250124,190900,377058465950,24700,24700,24700,24700,0
20250124,190800,377058465950,24700,24700,24700,24700,0
20250124,190700,377058465950,24700,24700,24700,24700,0
20250124,190600,377058465950,24700,24700,24700,24700,0
20250124,190500,377058465950,24700,24700,24700,24700,0
20250124,190400,377058465950,24700,24700,24700,24700,0
20250124,190300,377058465950,24700,24700,24700,24700,0
20250124,190200,377058465950,24700,24700,24700,24700,0
20250124,190100,377058465950,24700,24700,24700,24700,0
20250124,190000,377058465950,24700,24700,24700,24700,0
20250124,185900,377058465950,24700,24700,24700,24700,0
20250124,185800,377058465950,24700,24700,24700,24700,0
20250124,185700,377058465950,24700,24700,24700,24700,0
20250124,185600,377058465950,24700,24700,24700,24700,0
20250124,185500,377058465950,24700,24700,24700,24700,0
20250124,185400,377058465950,24700,24700,24700,24700,0
20250124,185300,377058465950,24700,24700,24700,24700,0
20250124,185200,377058465950,24700,24700,24700,24700,0
20250124,185100,377058465950,24700,24700,24700,24700,0
20250124,185000,377058465950,24700,24700,24700,24700,0
20250124,184900,377058465950,24700,24700,24700,24700,0
20250124,184800,377058465950,24700,24700,24700,24700,0
20250124,184700,377058465950,24700,24700,24700,24700,261633
20250124,184600,377058465950,24700,24700,24700,24700,0
20250124,184500,377058465950,24700,24700,24700,24700,0
20250124,184400,377058465950,24700,24700,24700,24700,0
20250124,184300,377058465950,24700,24700,24700,24700,0
20250124,184200,377058465950,24700,24700,24700,24700,0
20250124,184100,377058465950,24700,24700,24700,24700,0
20250124,184000,377058465950,24700,24700,24700,24700,0
20250124,183900,377058465950,24700,24700,24700,24700,0
20250124,183800,377058465950,24700,24700,24700,24700,0
20250124,183700,377058465950,24700,24700,24700,24700,0
20250124,183600,377058465950,24700,24700,24700,24700,0
20250124,183500,377058465950,24700,24700,24700,24700,0
20250124,183400,377058465950,24700,24700,24700,24700,0
20250124,183300,377058465950,24700,24700,24700,24700,0
20250124,183200,377058465950,24700,24700,24700,24700,0
20250124,183100,377058465950,24700,24700,24700,24700,0
20250124,183000,377058465950,24700,24700,24700,24700,0
20250124,182900,377058465950,24700,24700,24700,24700,0
20250124,182800,377058465950,24700,24700,24700,24700,0
20250124,182700,377058465950,24700,24700,24700,24700,0
20250124,182600,377058465950,24700,24700,24700,24700,0
20250124,182500,377058465950,24700,24700,24700,24700,0
20250124,182400,377058465950,24700,24700,24700,24700,0
20250124,182300,377058465950,24700,24700,24700,24700,0
20250124,182200,377058465950,24700,24700,24700,24700,0
20250124,182100,377058465950,24700,24700,24700,24700,0
20250124,182000,377058465950,24700,24700,24700,24700,0
20250124,181900,377058465950,24700,24700,24700,24700,0
20250124,181800,377058465950,24700,24700,24700,24700,0
20250124,181700,377058465950,24700,24700,24700,24700,261633
20250124,181600,377058465950,24700,24700,24700,24700,0
20250124,181500,377058465950,24700,24700,24700,24700,0
20250124,181400,377058465950,24700,24700,24700,24700,0
20250124,181300,377058465950,24700,24700,24700,24700,0
20250124,181200,377058465950,24700,24700,24700,24700,0
20250124,181100,377058465950,24700,24700,24700,24700,0
20250124,181000,377058465950,24700,24700,24700,24700,0
20250124,180900,377058465950,24700,24700,24700,24700,0
20250124,180800,377058465950,24700,24700,24700,24700,0
20250124,180700,377058465950,24700,24700,24700,24700,0
20250124,180600,377058465950,24700,24700,24700,24700,0
20250124,180500,377058465950,24700,24700,24700,24700,0
20250124,180400,377058465950,24700,24700,24700,24700,0
20250124,180300,377058465950,24700,24700,24700,24700,0
20250124,180200,377058465950,24700,24700,24700,24700,0
20250124,180100,377058465950,24700,24700,24700,24700,0
20250124,180000,377058465950,24700,24700,24700,24700,0
20250124,175900,377058465950,24700,24700,24700,24700,0
20250124,175800,377058465950,24700,24700,24700,24700,0
20250124,175700,377058465950,24700,24700,24700,24700,0
20250124,175600,377058465950,24700,24700,24700,24700,0
20250124,175500,377058465950,24700,24700,24700,24700,0
20250124,175400,377058465950,24700,24700,24700,24700,0
20250124,175300,377058465950,24700,24700,24700,24700,0
20250124,175200,377058465950,24700,24700,24700,24700,0
20250124,175100,377058465950,24700,24700,24700,24700,0
20250124,175000,377058465950,24700,24700,24700,24700,0
20250124,174900,377058465950,24700,24700,24700,24700,0
20250124,174800,377058465950,24700,24700,24700,24700,0
20250124,174700,377058465950,24700,24700,24700,24700,261633
20250124,174600,377058465950,24700,24700,24700,24700,0
20250124,174500,377058465950,24700,24700,24700,24700,0
20250124,174400,377058465950,24700,24700,24700,24700,0
20250124,174300,377058465950,24700,24700,24700,24700,0
20250124,174200,377058465950,24700,24700,24700,24700,0
20250124,174100,377058465950,24700,24700,24700,24700,0
20250124,174000,377058465950,24700,24700,24700,24700,0
20250124,173900,377058465950,24700,24700,24700,24700,0
20250124,173800,377058465950,24700,24700,24700,24700,0
20250124,173700,377058465950,24700,24700,24700,24700,0
20250124,173600,377058465950,24700,24700,24700,24700,0
20250124,173500,377058465950,24700,24700,24700,24700,0
20250124,173400,377058465950,24700,24700,24700,24700,0
20250124,173300,377058465950,24700,24700,24700,24700,0
20250124,173200,377058465950,24700,24700,24700,24700,0
20250124,173100,377058465950,24700,24700,24700,24700,0
20250124,173000,377058465950,24700,24700,24700,24700,0
20250124,172900,377058465950,24700,24700,24700,24700,0
20250124,172800,377058465950,24700,24700,24700,24700,0
20250124,172700,377058465950,24700,24700,24700,24700,0
20250124,172600,377058465950,24700,24700,24700,24700,0
20250124,172500,377058465950,24700,24700,24700,24700,0
20250124,172400,377058465950,24700,24700,24700,24700,0
20250124,172300,377058465950,24700,24700,24700,24700,0
20250124,172200,377058465950,24700,24700,24700,24700,0
20250124,172100,377058465950,24700,24700,24700,24700,0
20250124,172000,377058465950,24700,24700,24700,24700,0
20250124,171900,377058465950,24700,24700,24700,24700,0
20250124,171800,377058465950,24700,24700,24700,24700,0
20250124,171700,377058465950,24700,24700,24700,24700,261633
20250124,171600,377058465950,24700,24700,24700,24700,0
20250124,171500,377058465950,24700,24700,24700,24700,0
20250124,171400,377058465950,24700,24700,24700,24700,0
20250124,171300,377058465950,24700,24700,24700,24700,0
20250124,171200,377058465950,24700,24700,24700,24700,0
20250124,171100,377058465950,24700,24700,24700,24700,0
20250124,171000,377058465950,24700,24700,24700,24700,0
20250124,170900,377058465950,24700,24700,24700,24700,0
20250124,170800,377058465950,24700,24700,24700,24700,0
20250124,170700,377058465950,24700,24700,24700,24700,0
20250124,170600,377058465950,24700,24700,24700,24700,0
20250124,170500,377058465950,24700,24700,24700,24700,0
20250124,170400,377058465950,24700,24700,24700,24700,0
20250124,170300,377058465950,24700,24700,24700,24700,0
20250124,170200,377058465950,24700,24700,24700,24700,0
20250124,170100,377058465950,24700,24700,24700,24700,0
20250124,170000,377058465950,24700,24700,24700,24700,0
20250124,165900,377058465950,24700,24700,24700,24700,0
20250124,165800,377058465950,24700,24700,24700,24700,0
20250124,165700,377058465950,24700,24700,24700,24700,0
20250124,165600,377058465950,24700,24700,24700,24700,0
20250124,165500,377058465950,24700,24700,24700,24700,0
20250124,165400,377058465950,24700,24700,24700,24700,0
20250124,165300,377058465950,24700,24700,24700,24700,0
20250124,165200,377058465950,24700,24700,24700,24700,0
20250124,165100,377058465950,24700,24700,24700,24700,0
20250124,165000,377058465950,24700,24700,24700,24700,0
20250124,164900,377058465950,24700,24700,24700,24700,0
20250124,164800,377058465950,24700,24700,24700,24700,0
20250124,164700,377058465950,24700,24700,24700,24700,261633
20250124,164600,377058465950,24700,24700,24700,24700,0
20250124,164500,377058465950,24700,24700,24700,24700,0
20250124,164400,377058465950,24700,24700,24700,24700,0
20250124,164300,377058465950,24700,24700,24700,24700,0
20250124,164200,377058465950,24700,24700,24700,24700,0
20250124,164100,377058465950,24700,24700,24700,24700,0
20250124,164000,377058465950,24700,24700,24700,24700,0
20250124,163900,377058465950,24700,24700,24700,24700,0
20250124,163800,377058465950,24700,24700,24700,24700,0
20250124,163700,377058465950,24700,24700,24700,24700,0
20250124,163600,377058465950,24700,24700,24700,24700,0
20250124,163500,377058465950,24700,24700,24700,24700,0
20250124,163400,377058465950,24700,24700,24700,24700,0
20250124,163300,377058465950,24700,24700,24700,24700,0
20250124,163200,377058465950,24700,24700,24700,24700,0
20250124,163100,377058465950,24700,24700,24700,24700,0
20250124,163000,377058465950,24700,24700,24700,24700,0
20250124,162900,377058465950,24700,24700,24700,24700,0
20250124,162800,377058465950,24700,24700,24700,24700,0
20250124,162700,377058465950,24700,24700,24700,24700,0
20250124,162600,377058465950,24700,24700,24700,24700,0
20250124,162500,377058465950,24700,24700,24700,24700,0
20250124,162400,377058465950,24700,24700,24700,24700,0
20250124,162300,377058465950,24700,24700,24700,24700,0
20250124,162200,377058465950,24700,24700,24700,24700,0
20250124,162100,377058465950,24700,24700,24700,24700,0
20250124,162000,377058465950,24700,24700,24700,24700,0
20250124,161900,377058465950,24700,24700,24700,24700,0
20250124,161800,377058465950,24700,24700,24700,24700,0
20250124,161700,377058465950,24700,24700,24700,24700,261633
20250124,161600,377058465950,24700,24700,24700,24700,0
20250124,161500,377058465950,24700,24700,24700,24700,0
20250124,161400,377058465950,24700,24700,24700,24700,0
20250124,161300,377058465950,24700,24700,24700,24700,0
20250124,161200,377058465950,24700,24700,24700,24700,0
20250124,161100,377058465950,24700,24700,24700,24700,0
20250124,161000,377058465950,24700,24700,24700,24700,0
20250124,160900,377058465950,24700,24700,24700,24700,0
20250124,160800,377058465950,24700,24700,24700,24700,0
20250124,160700,377058465950,24700,24700,24700,24700,0
20250124,160600,377058465950,24700,24700,24700,24700,0
20250124,160500,377058465950,24700,24700,24700,24700,0
20250124,160400,377058465950,24700,24700,24700,24700,0
20250124,160300,377058465950,24700,24700,24700,24700,0
20250124,160200,377058465950,24700,24700,24700,24700,0
20250124,160100,377058465950,24700,24700,24700,24700,0
20250124,160000,377058465950,24700,24700,24700,24700,0
20250124,155900,377058465950,24700,24700,24700,24700,0
20250124,155800,377058465950,24700,24700,24700,24700,0
20250124,155700,377058465950,24700,24700,24700,24700,0
20250124,155600,377058465950,24700,24700,24700,24700,0
20250124,155500,377058465950,24700,24700,24700,24700,0
20250124,155400,377058465950,24700,24700,24700,24700,0
20250124,155300,377058465950,24700,24700,24700,24700,0
20250124,155200,377058465950,24700,24700,24700,24700,0
20250124,155100,377058465950,24700,24700,24700,24700,0
20250124,155000,377058465950,24700,24700,24700,24700,0
20250124,154900,377058465950,24700,24700,24700,24700,0
20250124,154800,377058465950,24700,24700,24700,24700,0
20250124,154700,377058465950,24700,24700,24700,24700,261633
20250124,154600,377058465950,24700,24700,24700,24700,0
20250124,154500,377058465950,24700,24700,24700,24700,0
20250124,154400,377058465950,24700,24700,24700,24700,0
20250124,154300,377058465950,24700,24700,24700,24700,0
20250124,154200,377058465950,24700,24700,24700,24700,0
20250124,154100,377058465950,24700,24700,24700,24700,0
20250124,154000,377058465950,24700,24700,24700,24700,0
20250124,153900,377058465950,24700,24700,24700,24700,0
20250124,153800,377058465950,24700,24700,24700,24700,0
20250124,153700,377058465950,24700,24700,24700,24700,0
20250124,153600,377058465950,24700,24700,24700,24700,0
20250124,153500,377058465950,24700,24700,24700,24700,0
20250124,153400,377058465950,24700,24700,24700,24700,0
20250124,153300,377058465950,24700,24700,24700,24700,0
20250124,153200,377058465950,24700,24700,24700,24700,0
20250124,153100,377058465950,24700,24700,24700,24700,0
20250124,153000,377058465950,24700,24700,24700,24700,261633
20250124,152900,370596130850,24700,24700,24700,24700,0
20250124,152800,370596130850,24700,24700,24700,24700,0
20250124,152700,370596130850,24700,24700,24700,24700,0
20250124,152600,370596130850,24700,24700,24700,24700,0
20250124,152500,370596130850,24700,24700,24700,24700,0
20250124,152400,370596130850,24700,24700,24700,24700,0
20250124,152300,370596130850,24700,24700,24700,24700,0
20250124,152200,370596130850,24700,24700,24700,24700,0
20250124,152100,370596130850,24700,24700,24700,24700,0
20250124,152000,370596130850,24700,24700,24700,24700,0
20250124,151900,370596130850,24700,24700,24750,24700,33466
20250124,151800,369769107000,24700,24750,24750,24700,42278
20250124,151700,368723736800,24700,24700,24750,24700,57581
20250124,151600,367301057500,24750,24750,24750,24700,37660
20250124,151500,366370309600,24700,24750,24750,24700,18423
20250124,151400,365914859650,24750,24700,24750,24700,17635
20250124,151300,365478753600,24700,24700,24750,24650,103719
20250124,151200,362917163700,24700,24650,24700,24650,23796
20250124,151100,362330120800,24650,24700,24700,24650,30368
20250124,151000,361581403850,24650,24700,24700,24650,17018
20250124,150900,361161498800,24700,24650,24700,24650,12730
20250124,150800,360847304850,24650,24650,24700,24650,6474
20250124,150700,360687527250,24650,24650,24700,24650,9577
20250124,150600,360451328850,24650,24650,24700,24650,11497
20250124,150500,360167696900,24700,24650,24700,24650,7806
20250124,150400,359975008600,24700,24700,24700,24650,7272
20250124,150300,359795635900,24700,24650,24700,24650,6811
20250124,150200,359627556250,24650,24700,24700,24650,11954
20250124,150100,359332750150,24700,24650,24700,24650,73328
20250124,150000,357522451450,24700,24700,24700,24650,15422
20250124,145900,357142060350,24650,24700,24700,24650,17251
20250124,145800,356716654750,24650,24750,24750,24650,9470
20250124,145700,356482888950,24700,24700,24750,24700,7012
20250124,145600,356309599050,24700,24700,24750,24650,72072
20250124,145500,354529427350,24750,24700,24750,24700,8165
20250124,145400,354327640050,24700,24750,24750,24700,18820
20250124,145300,353862645350,24700,24700,24750,24700,26166
20250124,145200,353216141650,24700,24700,24750,24700,36557
20250124,145100,352312905000,24750,24700,24750,24700,83726
20250124,145000,350244506450,24750,24750,24750,24700,9547
20250124,144900,350008364000,24700,24700,24750,24700,15976
20250124,144800,349613469950,24750,24700,24750,24700,7909
20250124,144700,349417894850,24750,24700,24750,24700,13656
20250124,144600,349080276950,24750,24750,24750,24700,7703
20250124,144500,348889665950,24750,24700,24750,24700,15762
20250124,144400,348499707800,24700,24700,24750,24700,25024
20250124,144300,347880554850,24750,24700,24750,24700,13550
20250124,144200,347545281850,24750,24700,24750,24700,12012
20250124,144100,347248312050,24750,24700,24750,24700,5267
20250124,144000,347118096600,24750,24700,24750,24700,5963
20250124,143900,346970648600,24700,24700,24750,24700,5819
20250124,143800,346826690100,24750,24750,24750,24700,10843
20250124,143700,346558428850,24750,24750,24750,24700,7719
20250124,143600,346367472600,24700,24700,24750,24700,9373
20250124,143500,346135758150,24750,24750,24750,24700,11510
20250124,143400,345851305350,24750,24700,24800,24700,27367
20250124,143300,345173983450,24750,24700,24750,24700,35204
20250124,143200,344302964850,24750,24700,24750,24700,9687
20250124,143100,344063311850,24750,24750,24750,24700,6708
20250124,143000,343897417850,24700,24750,24800,24700,74916
20250124,142900,342043342250,24750,24750,24800,24750,10516
20250124,142800,341782762400,24750,24750,24800,24750,18198
20250124,142700,341331904150,24800,24700,24800,24700,129467
20250124,142600,338127064550,24700,24700,24750,24700,4628
20250124,142500,338012626100,24700,24700,24750,24700,14635
20250124,142400,337650841300,24700,24700,24750,24700,8083
20250124,142300,337451127300,24700,24700,24750,24700,3074
20250124,142200,337375171200,24750,24700,24750,24700,7403
20250124,142100,337192227300,24750,24700,24750,24650,17522
20250124,142000,336759466650,24700,24750,24750,24650,21658
20250124,141900,336224499150,24700,24700,24750,24700,15483
20250124,141800,335842029150,24750,24650,24750,24650,25834
20250124,141700,335203781150,24750,24650,24750,24650,68197
20250124,141600,333519467850,24650,24700,24700,24650,11091
20250124,141500,333245808000,24650,24700,24700,24650,2914
20250124,141400,333173929950,24650,24650,24700,24650,3295
20250124,141300,333092651600,24650,24650,24700,24650,5872
20250124,141200,332947831200,24650,24700,24700,24600,13663
20250124,141100,332610961450,24700,24650,24700,24650,8914
20250124,141000,332391160700,24650,24700,24700,24650,10176
20250124,140900,332140129700,24650,24650,24700,24600,7391
20250124,140800,331957842150,24650,24700,24700,24650,38551
20250124,140700,331007478500,24650,24700,24700,24650,6991
20250124,140600,330835017450,24700,24750,24750,24650,72613
20250124,140500,329041445250,24700,24700,24750,24650,63543
20250124,140400,327471431800,24700,24700,24750,24700,16933
20250124,140300,327052960000,24750,24750,24750,24700,12166
20250124,140200,326752425900,24750,24700,24750,24700,4035
20250124,140100,326652646300,24750,24750,24750,24700,10328
20250124,140000,326397431450,24700,24700,24750,24700,13338
20250124,135900,326067703300,24750,24750,24750,24700,12168
20250124,135800,325766953250,24750,24700,24750,24700,5329
20250124,135700,325635267950,24700,24700,24750,24700,5756
20250124,135600,325492986200,24750,24750,24750,24700,3858
20250124,135500,325397550400,24700,24750,24750,24700,6773
20250124,135400,325229971550,24750,24700,24750,24700,7113
20250124,135300,325054166550,24750,24750,24750,24700,3841
20250124,135200,324959219150,24700,24700,24750,24700,9585
20250124,135100,324722361650,24700,24700,24750,24700,13657
20250124,135000,324384887300,24700,24750,24750,24700,4169
20250124,134900,324281747900,24750,24750,24750,24700,18133
20250124,134800,323833608550,24700,24750,24750,24700,12358
20250124,134700,323528142200,24700,24750,24750,24700,8744
20250124,134600,323312066950,24750,24600,24750,24600,66199
20250124,134500,321678051700,24650,24650,24650,24600,2450
20250124,134400,321617689100,24650,24650,24650,24600,8041
20250124,134300,321419734100,24650,24600,24650,24600,5498
20250124,134200,321284376050,24650,24700,24700,24600,26560
20250124,134100,320629493800,24700,24700,24700,24650,5151
20250124,134000,320502387000,24650,24700,24700,24650,20071
20250124,133900,320007019500,24650,24650,24700,24650,29070
20250124,133800,319289050350,24700,24700,24700,24650,42879
20250124,133700,318229951650,24700,24650,24700,24650,29239
20250124,133600,317507921900,24650,24650,24700,24600,41264
20250124,133500,316490621300,24650,24600,24650,24600,38253
20250124,133400,315547883100,24650,24650,24650,24600,2548
20250124,133300,315485097250,24600,24600,24650,24600,4697
20250124,133200,315369435000,24650,24650,24650,24600,2072
20250124,133100,315318382650,24650,24600,24650,24600,5365
20250124,133000,315186248950,24600,24650,24650,24600,4992
20250124,132900,315063379150,24650,24650,24650,24600,9802
20250124,132800,314822140350,24650,24650,24650,24600,15031
20250124,132700,314452219850,24650,24650,24700,24600,32766
20250124,132600,313644486100,24650,24650,24700,24650,16270
20250124,132500,313242832300,24650,24700,24700,24650,8380
20250124,132400,313036177850,24650,24650,24700,24600,33140
20250124,132300,312219313800,24650,24600,24650,24600,10250
20250124,132200,311966700000,24600,24650,24650,24600,6266
20250124,132100,311812376350,24650,24600,24650,24550,37769
20250124,132000,310883124150,24550,24550,24600,24550,3553
20250124,131900,310795752600,24600,24600,24600,24550,3476
20250124,131800,310710354500,24600,24600,24600,24550,5888
20250124,131700,310565592750,24550,24600,24600,24550,8229
20250124,131600,310363246550,24550,24600,24600,24550,4407
20250124,131500,310254957400,24600,24550,24600,24550,11526
20250124,131400,309971534850,24600,24600,24600,24550,2210
20250124,131300,309917215200,24600,24550,24600,24550,3307
20250124,131200,309835949000,24550,24600,24600,24550,3892
20250124,131100,309740328150,24550,24600,24600,24550,2457
20250124,131000,309679958550,24600,24600,24600,24550,7454
20250124,130900,309496917750,24600,24600,24600,24550,4916
20250124,130800,309376154900,24600,24550,24600,24550,3871
20250124,130700,309280987250,24550,24600,24600,24550,3751
20250124,130600,309188765200,24550,24600,24600,24550,9116
20250124,130500,308964552450,24550,24600,24600,24550,3177
20250124,130400,308886411600,24600,24500,24600,24500,20602
20250124,130300,308380622200,24500,24550,24550,24500,5776
20250124,130200,308239084700,24550,24450,24550,24400,40738
20250124,130100,307240716700,24450,24500,24500,24400,20156
20250124,130000,306747870100,24450,24500,24500,24450,6054
20250124,125900,306599780550,24450,24500,24500,24450,13072
20250124,125800,306280046450,24500,24500,24500,24450,2373
20250124,125700,306221968550,24500,24500,24500,24450,1878
20250124,125600,306176014900,24450,24500,24500,24400,13855
20250124,125500,305837247050,24450,24500,24500,24450,35231
20250124,125400,304975789800,24500,24500,24500,24450,6832
20250124,125300,304808492550,24450,24500,24500,24450,4505
20250124,125200,304698281700,24500,24500,24500,24450,3196
20250124,125100,304620034850,24500,24500,24500,24450,6587
20250124,125000,304458766450,24500,24450,24500,24450,6723
20250124,124900,304294217500,24500,24500,24500,24450,10157
20250124,124800,304045439950,24450,24450,24500,24400,12784
20250124,124700,303732835800,24450,24450,24500,24450,5962
20250124,124600,303587018200,24500,24450,24500,24450,6289
20250124,124500,303433126750,24450,24450,24500,24450,10631
20250124,124400,303173166550,24450,24450,24500,24400,30580
20250124,124300,302425615900,24450,24500,24500,24450,56421
20250124,124200,301045963300,24500,24500,24500,24450,2732
20250124,124100,300979077100,24500,24500,24500,24450,15339
20250124,124000,300603719550,24500,24500,24500,24450,9920
20250124,123900,300361130000,24500,24500,24550,24450,40583
20250124,123800,299366661300,24500,24550,24550,24500,17696
20250124,123700,298932965150,24550,24550,24550,24500,16177
20250124,123600,298536094600,24550,24550,24550,24500,10319
20250124,123500,298283060950,24500,24550,24550,24500,17444
20250124,123400,297855408450,24500,24650,24650,24500,88013
20250124,123300,295692965350,24650,24700,24700,24600,33484
20250124,123200,294867538700,24700,24700,24700,24650,5184
20250124,123100,294739583700,24650,24650,24700,24650,10207
20250124,123000,294487550100,24700,24700,24700,24650,2899
20250124,122900,294415957400,24700,24650,24700,24650,7154
20250124,122800,294239400950,24700,24650,24700,24650,15027
20250124,122700,293868287000,24650,24700,24700,24650,6145
20250124,122600,293716622650,24700,24650,24700,24600,36416
20250124,122500,292818955950,24650,24650,24650,24600,11492
20250124,122400,292535686000,24650,24650,24650,24600,7908
20250124,122300,292340789350,24650,24650,24650,24600,4461
20250124,122200,292230881400,24600,24600,24650,24600,6942
20250124,122100,292059942550,24600,24650,24650,24600,4313
20250124,122000,291953670100,24650,24600,24650,24600,4919
20250124,121900,291832498900,24650,24650,24650,24600,14674
20250124,121800,291471419300,24650,24650,24650,24600,5158
20250124,121700,291344356150,24650,24650,24650,24600,18216
20250124,121600,290895798900,24650,24600,24650,24600,1710
20250124,121500,290853670150,24650,24550,24650,24550,36679
20250124,121400,289951321050,24550,24550,24600,24550,3774
20250124,121300,289858495700,24550,24600,24600,24550,8159
20250124,121200,289658050850,24600,24550,24600,24550,4662
20250124,121100,289543421600,24550,24600,24600,24550,1966
20250124,121000,289495091850,24600,24600,24600,24550,5816
20250124,120900,289352261400,24550,24550,24600,24550,5875
20250124,120800,289207913900,24600,24600,24600,24550,11958
20250124,120700,288914262600,24600,24550,24600,24550,7218
20250124,120600,288736808600,24550,24600,24600,24550,2064
20250124,120500,288686103050,24600,24600,24600,24550,3081
20250124,120400,288610328950,24600,24600,24600,24550,2068
20250124,120300,288559493750,24550,24600,24600,24550,1567
20250124,120200,288520957050,24600,24600,24600,24550,2353
20250124,120100,288463106500,24550,24600,24600,24550,3907
20250124,120000,288367027550,24600,24600,24600,24550,8535
20250124,115900,288157373800,24600,24550,24600,24550,6605
20250124,115800,287995014400,24600,24550,24600,24550,10016
20250124,115700,287748785700,24550,24600,24600,24550,2248
20250124,115600,287693507300,24600,24600,24600,24550,2163
20250124,115500,287640309200,24550,24600,24600,24550,2461
20250124,115400,287579839200,24600,24600,24600,24550,8456
20250124,115300,287371848150,24550,24600,24600,24550,12961
20250124,115200,287053397300,24600,24550,24600,24550,6619
20250124,115100,286890751250,24550,24600,24600,24550,7125
20250124,115000,286715702550,24600,24600,24600,24550,3370
20250124,114900,286632862450,24600,24600,24600,24550,3740
20250124,114800,286540981350,24550,24550,24600,24550,3237
20250124,114700,286461472950,24550,24600,24600,24550,6281
20250124,114600,286307177400,24600,24600,24600,24550,2110
20250124,114500,286255316300,24550,24550,24600,24550,3582
20250124,114400,286167290250,24600,24550,24600,24550,2113
20250124,114300,286115358900,24550,24600,24600,24550,11939
20250124,114200,285822078750,24600,24600,24600,24550,10038
20250124,114100,285575177650,24600,24600,24600,24550,12707
20250124,114000,285262715600,24600,24600,24600,24550,2956
20250124,113900,285190046200,24600,24550,24600,24550,5221
20250124,113800,285061643350,24600,24600,24600,24550,4062
20250124,113700,284961728850,24600,24600,24600,24550,3707
20250124,113600,284870608300,24600,24600,24600,24550,14448
20250124,113500,284515295150,24600,24600,24600,24550,4454
20250124,113400,284405829200,24600,24600,24600,24550,4387
20250124,113300,284298068050,24600,24550,24600,24550,4456
20250124,113200,284188605250,24550,24600,24600,24550,9388
20250124,113100,283958069650,24600,24600,24600,24550,4283
20250124,113000,283852832550,24600,24600,24600,24550,2617
20250124,112900,283788506200,24550,24550,24600,24500,33833
20250124,112800,282957831150,24500,24550,24550,24500,11267
20250124,112700,282681614500,24500,24500,24550,24500,4235
20250124,112600,282577749050,24500,24550,24550,24500,5340
20250124,112500,282446768350,24550,24500,24550,24500,6532
20250124,112400,282286666450,24550,24550,24550,24500,1898
20250124,112300,282240118150,24500,24550,24550,24500,2817
20250124,112200,282171002300,24500,24500,24550,24500,6584
20250124,112100,282009584400,24550,24550,24550,24500,3398
20250124,112000,281926209900,24550,24550,24600,24500,7363
20250124,111900,281745489650,24500,24550,24550,24500,22011
20250124,111800,281205756650,24550,24550,24550,24500,2531
20250124,111700,281143641250,24550,24550,24600,24500,23769
20250124,111600,280560141850,24600,24600,24600,24550,5831
20250124,111500,280416775450,24550,24600,24600,24550,4728
20250124,111400,280300622650,24600,24550,24600,24550,4595
20250124,111300,280187687450,24600,24500,24600,24500,39794
20250124,111200,279211042350,24550,24500,24550,24500,6532
20250124,111100,279050865700,24550,24500,24550,24500,20559
20250124,111000,278546934450,24500,24550,24550,24500,5451
20250124,110900,278413304600,24550,24550,24550,24500,3592
20250124,110800,278325263700,24500,24500,24550,24500,7809
20250124,110700,278133887350,24550,24500,24550,24500,6714
20250124,110600,277969245850,24550,24550,24600,24500,26433
20250124,110500,277320315150,24600,24550,24600,24550,10020
20250124,110400,277074281300,24600,24550,24600,24550,7409
20250124,110300,276892318200,24600,24500,24600,24500,12852
20250124,110200,276576757200,24500,24550,24600,24500,21842
20250124,110100,276040512550,24600,24550,24600,24550,7108
20250124,110000,275865956200,24550,24550,24600,24550,7665
20250124,105900,275677731300,24550,24550,24600,24550,5561
20250124,105800,275541082600,24550,24550,24600,24550,8223
20250124,105700,275339097950,24600,24550,24600,24550,9903
20250124,105600,275095938650,24550,24450,24600,24450,72850
20250124,105500,273311816650,24450,24550,24550,24450,99954
20250124,105400,270862913200,24500,24500,24600,24500,14887
20250124,105300,270497794450,24550,24600,24600,24500,24466
20250124,105200,269897170200,24550,24550,24600,24550,4711
20250124,105100,269781444750,24550,24550,24600,24500,13937
20250124,105000,269439409350,24550,24600,24600,24500,46127
20250124,104900,268307028750,24550,24600,24600,24550,30495
20250124,104800,267558286500,24600,24550,24600,24550,10757
20250124,104700,267293956300,24600,24600,24600,24550,12647
20250124,104600,266983372850,24550,24600,24600,24550,40014
20250124,104500,265999931400,24600,24600,24600,24550,15124
20250124,104400,265628176300,24550,24600,24600,24550,15523
20250124,104300,265246603750,24600,24600,24600,24550,11757
20250124,104200,264957698750,24550,24600,24650,24550,21779
20250124,104100,264421972350,24650,24600,24650,24600,10044
20250124,104000,264174673200,24650,24650,24650,24600,11377
20250124,103900,263894715700,24600,24650,24650,24600,9622
20250124,103800,263657967550,24600,24650,24650,24550,37538
20250124,103700,262734573600,24600,24600,24650,24600,7278
20250124,103600,262555490600,24650,24600,24650,24600,11106
20250124,103500,262282018300,24650,24600,24650,24600,40458
20250124,103400,261286666050,24650,24650,24650,24600,15032
20250124,103300,260916370150,24600,24700,24750,24600,50068
20250124,103200,259680321700,24700,24750,24750,24700,5215
20250124,103100,259551334950,24750,24700,24750,24700,7312
20250124,103000,259370509750,24700,24650,24750,24650,17512
20250124,102900,258938004100,24700,24600,24700,24600,73996
20250124,102800,257115865400,24600,24600,24650,24600,8591
20250124,102700,256904467650,24600,24600,24650,24600,6753
20250124,102600,256738250750,24650,24650,24650,24600,14682
20250124,102500,256376836350,24650,24650,24650,24600,8420
20250124,102400,256169641650,24600,24650,24650,24600,9329
20250124,102300,255940019100,24650,24700,24700,24600,51590
20250124,102200,254667189750,24700,24700,24700,24650,29820
20250124,102100,253930863750,24700,24650,24700,24650,11733
20250124,102000,253641372500,24700,24650,24700,24600,103765
20250124,101900,251086460900,24600,24650,24650,24600,25050
20250124,101800,250470062700,24650,24600,24650,24600,18783
20250124,101700,250007382550,24650,24650,24650,24600,17575
20250124,101600,249574948900,24650,24700,24700,24600,62597
20250124,101500,248033109950,24700,24600,24700,24600,47678
20250124,101400,246857773450,24650,24650,24650,24600,22700
20250124,101300,246298862000,24600,24600,24650,24600,29606
20250124,101200,245570441400,24600,24700,24750,24600,99171
20250124,101100,243124174200,24700,24700,24750,24700,17288
20250124,101000,242696849950,24750,24700,24750,24700,21643
20250124,100900,242161793700,24750,24800,24800,24700,25631
20250124,100800,241527617350,24750,24800,24800,24750,18470
20250124,100700,241070317500,24750,24750,24800,24700,28203
20250124,100600,240372479350,24750,24800,24800,24700,102396
20250124,100500,237837325200,24750,24800,24850,24750,70770
20250124,100400,236082434350,24800,24750,24800,24700,28168
20250124,100300,235385375450,24750,24850,24850,24700,77106
20250124,100200,233476821150,24800,24900,24900,24800,33813
20250124,100100,232636900500,24900,24850,24900,24850,16154
20250124,100000,232235255800,24900,24800,24900,24800,31972
20250124,095900,231440389650,24850,24850,24850,24800,35916
20250124,095800,230549552700,24850,24850,24900,24750,93940
20250124,095700,228217597400,24850,24900,24950,24850,37226
20250124,095600,227290999700,24900,24950,25000,24900,22821
20250124,095500,226721945700,24950,25000,25000,24900,111159
20250124,095400,223947404250,25000,25000,25000,24950,25808
20250124,095300,223303104400,25000,24950,25000,24900,29128
20250124,095200,222576136250,24950,24900,25000,24850,119231
20250124,095100,219603764650,24900,24850,24900,24850,16520
20250124,095000,219192633050,24900,24900,24900,24850,15088
20250124,094900,218817155700,24900,24800,24900,24750,28351
20250124,094800,218112834550,24800,24700,24800,24700,61204
20250124,094700,216597380350,24700,24700,24750,24700,63518
20250124,094600,215028261950,24700,24750,24800,24700,75486
20250124,094500,213161666850,24750,24850,24900,24750,110447
20250124,094400,210420484850,24850,24850,24900,24800,105705
20250124,094300,207793158150,24850,24900,24950,24800,105250
20250124,094200,205176587950,24900,24950,25000,24900,70599
20250124,094100,203416610800,24950,25050,25050,24950,79345
20250124,094000,201433948600,25000,25050,25050,25000,34131
20250124,093900,200580015900,25050,25100,25100,25000,70849
20250124,093800,198804828950,25050,24950,25100,24950,163156
20250124,093700,194726510650,24950,25100,25100,24950,128896
20250124,093600,191500492750,25100,25100,25150,25050,155118
20250124,093500,187608561250,25050,24950,25150,24950,1007582
20250124,093400,162382682600,25000,24950,25000,24900,168973
20250124,093300,158165486400,24950,24800,24950,24750,231902
20250124,093200,152392645750,24800,24850,24850,24800,104766
20250124,093100,149792003000,24850,24850,24850,24800,79356
20250124,093000,147821780500,24850,24800,24850,24800,70529
20250124,092900,146071602850,24850,24950,25000,24750,244147
20250124,092800,139994674750,24950,24950,25000,24900,302149
20250124,092700,132457417750,24950,24800,24950,24750,608257
20250124,092600,117329667350,24750,24800,24800,24500,158907
20250124,092500,113397880400,24800,24500,24800,24500,370779
20250124,092400,104247876200,24500,24500,24550,24450,27667
20250124,092300,103569529000,24550,24450,24550,24450,38277
20250124,092200,102631480800,24500,24500,24550,24450,32747
20250124,092100,101829716450,24500,24400,24500,24400,47429
20250124,092000,100670094650,24400,24650,24650,24400,141859
20250124,091900,97194830500,24650,24600,24700,24550,112656
20250124,091800,94418976800,24600,24600,24650,24550,160416
20250124,091700,90471782150,24600,24400,24600,24350,118901
20250124,091600,87559587950,24350,24450,24500,24350,70383
20250124,091500,85841916950,24450,24400,24500,24350,34696
20250124,091400,84994127700,24350,24400,24450,24350,81106
20250124,091300,83015810250,24400,24300,24500,24300,118647
20250124,091200,80120001750,24300,24350,24400,24300,135811
20250124,091100,76815176600,24400,24400,24450,24350,148716
20250124,091000,73186924200,24450,24500,24500,24400,52563
20250124,090900,71902013300,24500,24600,24650,24450,180150
20250124,090800,67484374150,24600,24550,24700,24500,164946
20250124,090700,63426074200,24550,24450,24550,24400,122112
20250124,090600,60435012450,24450,24400,24500,24300,245136
20250124,090500,54459352250,24450,24450,24550,24400,184409
20250124,090400,49948751450,24450,24550,24600,24450,201124
20250124,090300,45018584700,24550,24650,24650,24500,197893
20250124,090200,40152430300,24650,24650,24800,24600,279337
20250124,090100,33255127950,24650,24600,24700,24550,246809
20250124,090000,27178843450,24600,24900,24900,24450,1096743