stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,192700,927055254250,42900,42900,42900,42900,308281
20250107,192600,927055254250,42900,42900,42900,42900,0
20250107,192500,927055254250,42900,42900,42900,42900,0
20250107,192400,927055254250,42900,42900,42900,42900,0
20250107,192300,927055254250,42900,42900,42900,42900,0
20250107,192200,927055254250,42900,42900,42900,42900,0
20250107,192100,927055254250,42900,42900,42900,42900,0
20250107,192000,927055254250,42900,42900,42900,42900,0
20250107,191900,927055254250,42900,42900,42900,42900,0
20250107,191800,927055254250,42900,42900,42900,42900,0
20250107,191700,927055254250,42900,42900,42900,42900,0
20250107,191600,927055254250,42900,42900,42900,42900,0
20250107,191500,927055254250,42900,42900,42900,42900,0
20250107,191400,927055254250,42900,42900,42900,42900,0
20250107,191300,927055254250,42900,42900,42900,42900,0
20250107,191200,927055254250,42900,42900,42900,42900,0
20250107,191100,927055254250,42900,42900,42900,42900,0
20250107,191000,927055254250,42900,42900,42900,42900,0
20250107,190900,927055254250,42900,42900,42900,42900,0
20250107,190800,927055254250,42900,42900,42900,42900,0
20250107,190700,927055254250,42900,42900,42900,42900,0
20250107,190600,927055254250,42900,42900,42900,42900,0
20250107,190500,927055254250,42900,42900,42900,42900,0
20250107,190400,927055254250,42900,42900,42900,42900,0
20250107,190300,927055254250,42900,42900,42900,42900,0
20250107,190200,927055254250,42900,42900,42900,42900,0
20250107,190100,927055254250,42900,42900,42900,42900,0
20250107,190000,927055254250,42900,42900,42900,42900,0
20250107,185900,927055254250,42900,42900,42900,42900,0
20250107,185800,927055254250,42900,42900,42900,42900,0
20250107,185700,927055254250,42900,42900,42900,42900,308281
20250107,185600,927055254250,42900,42900,42900,42900,0
20250107,185500,927055254250,42900,42900,42900,42900,0
20250107,185400,927055254250,42900,42900,42900,42900,0
20250107,185300,927055254250,42900,42900,42900,42900,0
20250107,185200,927055254250,42900,42900,42900,42900,0
20250107,185100,927055254250,42900,42900,42900,42900,0
20250107,185000,927055254250,42900,42900,42900,42900,0
20250107,184900,927055254250,42900,42900,42900,42900,0
20250107,184800,927055254250,42900,42900,42900,42900,0
20250107,184700,927055254250,42900,42900,42900,42900,0
20250107,184600,927055254250,42900,42900,42900,42900,0
20250107,184500,927055254250,42900,42900,42900,42900,0
20250107,184400,927055254250,42900,42900,42900,42900,0
20250107,184300,927055254250,42900,42900,42900,42900,0
20250107,184200,927055254250,42900,42900,42900,42900,0
20250107,184100,927055254250,42900,42900,42900,42900,0
20250107,184000,927055254250,42900,42900,42900,42900,0
20250107,183900,927055254250,42900,42900,42900,42900,0
20250107,183800,927055254250,42900,42900,42900,42900,0
20250107,183700,927055254250,42900,42900,42900,42900,0
20250107,183600,927055254250,42900,42900,42900,42900,0
20250107,183500,927055254250,42900,42900,42900,42900,0
20250107,183400,927055254250,42900,42900,42900,42900,0
20250107,183300,927055254250,42900,42900,42900,42900,0
20250107,183200,927055254250,42900,42900,42900,42900,0
20250107,183100,927055254250,42900,42900,42900,42900,0
20250107,183000,927055254250,42900,42900,42900,42900,0
20250107,182900,927055254250,42900,42900,42900,42900,0
20250107,182800,927055254250,42900,42900,42900,42900,0
20250107,182700,927055254250,42900,42900,42900,42900,308281
20250107,182600,927055254250,42900,42900,42900,42900,0
20250107,182500,927055254250,42900,42900,42900,42900,0
20250107,182400,927055254250,42900,42900,42900,42900,0
20250107,182300,927055254250,42900,42900,42900,42900,0
20250107,182200,927055254250,42900,42900,42900,42900,0
20250107,182100,927055254250,42900,42900,42900,42900,0
20250107,182000,927055254250,42900,42900,42900,42900,0
20250107,181900,927055254250,42900,42900,42900,42900,0
20250107,181800,927055254250,42900,42900,42900,42900,0
20250107,181700,927055254250,42900,42900,42900,42900,0
20250107,181600,927055254250,42900,42900,42900,42900,0
20250107,181500,927055254250,42900,42900,42900,42900,0
20250107,181400,927055254250,42900,42900,42900,42900,0
20250107,181300,927055254250,42900,42900,42900,42900,0
20250107,181200,927055254250,42900,42900,42900,42900,0
20250107,181100,927055254250,42900,42900,42900,42900,0
20250107,181000,927055254250,42900,42900,42900,42900,0
20250107,180900,927055254250,42900,42900,42900,42900,0
20250107,180800,927055254250,42900,42900,42900,42900,0
20250107,180700,927055254250,42900,42900,42900,42900,0
20250107,180600,927055254250,42900,42900,42900,42900,0
20250107,180500,927055254250,42900,42900,42900,42900,0
20250107,180400,927055254250,42900,42900,42900,42900,0
20250107,180300,927055254250,42900,42900,42900,42900,0
20250107,180200,927055254250,42900,42900,42900,42900,0
20250107,180100,927055254250,42900,42900,42900,42900,0
20250107,180000,927055254250,42900,42900,42900,42900,0
20250107,175900,927055254250,42900,42900,42900,42900,0
20250107,175800,927055254250,42900,42900,42900,42900,0
20250107,175700,927055254250,42900,42900,42900,42900,308281
20250107,175600,927055254250,42900,42900,42900,42900,0
20250107,175500,927055254250,42900,42900,42900,42900,0
20250107,175400,927055254250,42900,42900,42900,42900,0
20250107,175300,927055254250,42900,42900,42900,42900,0
20250107,175200,927055254250,42900,42900,42900,42900,0
20250107,175100,927055254250,42900,42900,42900,42900,0
20250107,175000,927055254250,42900,42900,42900,42900,0
20250107,174900,927055254250,42900,42900,42900,42900,0
20250107,174800,927055254250,42900,42900,42900,42900,0
20250107,174700,927055254250,42900,42900,42900,42900,0
20250107,174600,927055254250,42900,42900,42900,42900,0
20250107,174500,927055254250,42900,42900,42900,42900,0
20250107,174400,927055254250,42900,42900,42900,42900,0
20250107,174300,927055254250,42900,42900,42900,42900,0
20250107,174200,927055254250,42900,42900,42900,42900,0
20250107,174100,927055254250,42900,42900,42900,42900,0
20250107,174000,927055254250,42900,42900,42900,42900,0
20250107,173900,927055254250,42900,42900,42900,42900,0
20250107,173800,927055254250,42900,42900,42900,42900,0
20250107,173700,927055254250,42900,42900,42900,42900,0
20250107,173600,927055254250,42900,42900,42900,42900,0
20250107,173500,927055254250,42900,42900,42900,42900,0
20250107,173400,927055254250,42900,42900,42900,42900,0
20250107,173300,927055254250,42900,42900,42900,42900,0
20250107,173200,927055254250,42900,42900,42900,42900,0
20250107,173100,927055254250,42900,42900,42900,42900,0
20250107,173000,927055254250,42900,42900,42900,42900,0
20250107,172900,927055254250,42900,42900,42900,42900,0
20250107,172800,927055254250,42900,42900,42900,42900,0
20250107,172700,927055254250,42900,42900,42900,42900,308281
20250107,172600,927055254250,42900,42900,42900,42900,0
20250107,172500,927055254250,42900,42900,42900,42900,0
20250107,172400,927055254250,42900,42900,42900,42900,0
20250107,172300,927055254250,42900,42900,42900,42900,0
20250107,172200,927055254250,42900,42900,42900,42900,0
20250107,172100,927055254250,42900,42900,42900,42900,0
20250107,172000,927055254250,42900,42900,42900,42900,0
20250107,171900,927055254250,42900,42900,42900,42900,0
20250107,171800,927055254250,42900,42900,42900,42900,0
20250107,171700,927055254250,42900,42900,42900,42900,0
20250107,171600,927055254250,42900,42900,42900,42900,0
20250107,171500,927055254250,42900,42900,42900,42900,0
20250107,171400,927055254250,42900,42900,42900,42900,0
20250107,171300,927055254250,42900,42900,42900,42900,0
20250107,171200,927055254250,42900,42900,42900,42900,0
20250107,171100,927055254250,42900,42900,42900,42900,0
20250107,171000,927055254250,42900,42900,42900,42900,0
20250107,170900,927055254250,42900,42900,42900,42900,0
20250107,170800,927055254250,42900,42900,42900,42900,0
20250107,170700,927055254250,42900,42900,42900,42900,0
20250107,170600,927055254250,42900,42900,42900,42900,0
20250107,170500,927055254250,42900,42900,42900,42900,0
20250107,170400,927055254250,42900,42900,42900,42900,0
20250107,170300,927055254250,42900,42900,42900,42900,0
20250107,170200,927055254250,42900,42900,42900,42900,0
20250107,170100,927055254250,42900,42900,42900,42900,0
20250107,170000,927055254250,42900,42900,42900,42900,0
20250107,165900,927055254250,42900,42900,42900,42900,0
20250107,165800,927055254250,42900,42900,42900,42900,0
20250107,165700,927055254250,42900,42900,42900,42900,308281
20250107,165600,927055254250,42900,42900,42900,42900,0
20250107,165500,927055254250,42900,42900,42900,42900,0
20250107,165400,927055254250,42900,42900,42900,42900,0
20250107,165300,927055254250,42900,42900,42900,42900,0
20250107,165200,927055254250,42900,42900,42900,42900,0
20250107,165100,927055254250,42900,42900,42900,42900,0
20250107,165000,927055254250,42900,42900,42900,42900,0
20250107,164900,927055254250,42900,42900,42900,42900,0
20250107,164800,927055254250,42900,42900,42900,42900,0
20250107,164700,927055254250,42900,42900,42900,42900,0
20250107,164600,927055254250,42900,42900,42900,42900,0
20250107,164500,927055254250,42900,42900,42900,42900,0
20250107,164400,927055254250,42900,42900,42900,42900,0
20250107,164300,927055254250,42900,42900,42900,42900,0
20250107,164200,927055254250,42900,42900,42900,42900,0
20250107,164100,927055254250,42900,42900,42900,42900,0
20250107,164000,927055254250,42900,42900,42900,42900,0
20250107,163900,927055254250,42900,42900,42900,42900,0
20250107,163800,927055254250,42900,42900,42900,42900,0
20250107,163700,927055254250,42900,42900,42900,42900,0
20250107,163600,927055254250,42900,42900,42900,42900,0
20250107,163500,927055254250,42900,42900,42900,42900,0
20250107,163400,927055254250,42900,42900,42900,42900,0
20250107,163300,927055254250,42900,42900,42900,42900,0
20250107,163200,927055254250,42900,42900,42900,42900,0
20250107,163100,927055254250,42900,42900,42900,42900,0
20250107,163000,927055254250,42900,42900,42900,42900,0
20250107,162900,927055254250,42900,42900,42900,42900,0
20250107,162800,927055254250,42900,42900,42900,42900,0
20250107,162700,927055254250,42900,42900,42900,42900,308281
20250107,162600,927055254250,42900,42900,42900,42900,0
20250107,162500,927055254250,42900,42900,42900,42900,0
20250107,162400,927055254250,42900,42900,42900,42900,0
20250107,162300,927055254250,42900,42900,42900,42900,0
20250107,162200,927055254250,42900,42900,42900,42900,0
20250107,162100,927055254250,42900,42900,42900,42900,0
20250107,162000,927055254250,42900,42900,42900,42900,0
20250107,161900,927055254250,42900,42900,42900,42900,0
20250107,161800,927055254250,42900,42900,42900,42900,0
20250107,161700,927055254250,42900,42900,42900,42900,0
20250107,161600,927055254250,42900,42900,42900,42900,0
20250107,161500,927055254250,42900,42900,42900,42900,0
20250107,161400,927055254250,42900,42900,42900,42900,0
20250107,161300,927055254250,42900,42900,42900,42900,0
20250107,161200,927055254250,42900,42900,42900,42900,0
20250107,161100,927055254250,42900,42900,42900,42900,0
20250107,161000,927055254250,42900,42900,42900,42900,0
20250107,160900,927055254250,42900,42900,42900,42900,0
20250107,160800,927055254250,42900,42900,42900,42900,0
20250107,160700,927055254250,42900,42900,42900,42900,0
20250107,160600,927055254250,42900,42900,42900,42900,0
20250107,160500,927055254250,42900,42900,42900,42900,0
20250107,160400,927055254250,42900,42900,42900,42900,0
20250107,160300,927055254250,42900,42900,42900,42900,0
20250107,160200,927055254250,42900,42900,42900,42900,0
20250107,160100,927055254250,42900,42900,42900,42900,0
20250107,160000,927055254250,42900,42900,42900,42900,0
20250107,155900,927055254250,42900,42900,42900,42900,0
20250107,155800,927055254250,42900,42900,42900,42900,0
20250107,155700,927055254250,42900,42900,42900,42900,308281
20250107,155600,927055254250,42900,42900,42900,42900,0
20250107,155500,927055254250,42900,42900,42900,42900,0
20250107,155400,927055254250,42900,42900,42900,42900,0
20250107,155300,927055254250,42900,42900,42900,42900,0
20250107,155200,927055254250,42900,42900,42900,42900,0
20250107,155100,927055254250,42900,42900,42900,42900,0
20250107,155000,927055254250,42900,42900,42900,42900,0
20250107,154900,927055254250,42900,42900,42900,42900,0
20250107,154800,927055254250,42900,42900,42900,42900,0
20250107,154700,927055254250,42900,42900,42900,42900,0
20250107,154600,927055254250,42900,42900,42900,42900,0
20250107,154500,927055254250,42900,42900,42900,42900,0
20250107,154400,927055254250,42900,42900,42900,42900,0
20250107,154300,927055254250,42900,42900,42900,42900,0
20250107,154200,927055254250,42900,42900,42900,42900,0
20250107,154100,927055254250,42900,42900,42900,42900,0
20250107,154000,927055254250,42900,42900,42900,42900,0
20250107,153900,927055254250,42900,42900,42900,42900,0
20250107,153800,927055254250,42900,42900,42900,42900,0
20250107,153700,927055254250,42900,42900,42900,42900,0
20250107,153600,927055254250,42900,42900,42900,42900,0
20250107,153500,927055254250,42900,42900,42900,42900,0
20250107,153400,927055254250,42900,42900,42900,42900,0
20250107,153300,927055254250,42900,42900,42900,42900,0
20250107,153200,927055254250,42900,42900,42900,42900,0
20250107,153100,927055254250,42900,42900,42900,42900,0
20250107,153000,927055254250,42900,42900,42900,42900,308281
20250107,152900,913829999350,42900,42900,42900,42900,0
20250107,152800,913829999350,42900,42900,42900,42900,0
20250107,152700,913829999350,42900,42900,42900,42900,0
20250107,152600,913829999350,42900,42900,42900,42900,0
20250107,152500,913829999350,42900,42900,42900,42900,0
20250107,152400,913829999350,42900,42900,42900,42900,0
20250107,152300,913829999350,42900,42900,42900,42900,0
20250107,152200,913829999350,42900,42900,42900,42900,0
20250107,152100,913829999350,42900,42900,42900,42900,0
20250107,152000,913829999350,42900,42900,42900,42900,0
20250107,151900,913829999350,42900,42750,42900,42750,112070
20250107,151800,909031528100,42800,42800,42800,42750,23036
20250107,151700,908046138100,42750,42850,42900,42750,54842
20250107,151600,905697584600,42850,42800,42900,42750,122548
20250107,151500,900447733450,42800,42700,42800,42700,54426
20250107,151400,898120391100,42700,42650,42750,42600,38928
20250107,151300,896458651450,42650,42700,42700,42650,28165
20250107,151200,895257096150,42700,42750,42750,42650,37035
20250107,151100,893675303300,42750,42700,42750,42700,20282
20250107,151000,892808823150,42750,42700,42750,42650,16659
20250107,150900,892097035500,42750,42550,42750,42550,70089
20250107,150800,889108130350,42550,42550,42600,42550,24506
20250107,150700,888065226950,42600,42650,42650,42550,16893
20250107,150600,887345497600,42600,42600,42650,42600,10715
20250107,150500,886888913000,42650,42600,42650,42550,16454
20250107,150400,886187821750,42650,42600,42650,42600,15902
20250107,150300,885510103450,42600,42650,42700,42600,34926
20250107,150200,884020967400,42700,42750,42750,42700,26118
20250107,150100,882905362450,42750,42600,42750,42500,106238
20250107,150000,878374536850,42550,42600,42650,42550,17413
20250107,145900,877632999000,42600,42650,42650,42550,18080
20250107,145800,876862796700,42600,42650,42650,42600,15257
20250107,145700,876212724700,42600,42600,42650,42550,22431
20250107,145600,875256982750,42600,42550,42600,42500,17946
20250107,145500,874493105450,42550,42600,42600,42500,21835
20250107,145400,873563986850,42600,42550,42600,42550,11155
20250107,145300,873089225400,42550,42550,42600,42500,21775
20250107,145200,872162578500,42550,42550,42600,42500,14561
20250107,145100,871543005850,42550,42550,42600,42500,16932
20250107,145000,870822460700,42550,42600,42600,42500,55610
20250107,144900,868457852550,42550,42700,42700,42550,34751
20250107,144800,866976810300,42700,42700,42700,42650,10374
20250107,144700,866534094700,42650,42700,42750,42650,42247
20250107,144600,864729314100,42700,42650,42700,42600,18944
20250107,144500,863920840650,42650,42600,42650,42600,19191
20250107,144400,863102719250,42600,42550,42650,42500,29799
20250107,144300,861834782700,42500,42650,42650,42500,46818
20250107,144200,859842787600,42600,42600,42650,42600,17688
20250107,144100,859088814950,42650,42650,42700,42550,44185
20250107,144000,857205875200,42650,42700,42800,42650,42095
20250107,143900,855408370350,42750,42650,42800,42650,35676
20250107,143800,853883255050,42700,42750,42800,42650,53210
20250107,143700,851610707700,42800,42850,42900,42750,141807
20250107,143600,845536018250,42800,42800,42850,42750,47937
20250107,143500,843483812650,42800,42800,42800,42750,33255
20250107,143400,842060949800,42750,42750,42800,42700,68227
20250107,143300,839142368500,42750,42550,42750,42500,65174
20250107,143200,836363427100,42600,42550,42600,42550,14619
20250107,143100,835741022400,42550,42600,42650,42550,24099
20250107,143000,834714796550,42550,42500,42600,42450,14637
20250107,142900,834092214250,42450,42550,42600,42450,23651
20250107,142800,833086511400,42550,42550,42600,42550,14759
20250107,142700,832458093650,42550,42650,42650,42550,16783
20250107,142600,831742981350,42650,42600,42650,42550,33582
20250107,142500,830311608450,42600,42450,42600,42400,27936
20250107,142400,829124442050,42450,42600,42600,42400,61670
20250107,142300,826504237800,42600,42600,42600,42550,9472
20250107,142200,826100976550,42550,42650,42650,42550,25373
20250107,142100,825020336000,42650,42650,42700,42600,35540
20250107,142000,823503799600,42650,42550,42750,42500,50796
20250107,141900,821339253100,42550,42750,42800,42500,97056
20250107,141800,817197336100,42800,42650,42800,42650,115823
20250107,141700,812244283050,42700,42650,42700,42650,28971
20250107,141600,811007942250,42700,42650,42700,42600,25635
20250107,141500,809914374550,42650,42650,42700,42550,39707
20250107,141400,808222201200,42700,42650,42750,42600,104411
20250107,141300,803766251200,42650,42650,42700,42550,89597
20250107,141200,799947075900,42600,42350,42650,42350,294852
20250107,141100,787416266900,42400,42300,42400,42300,14209
20250107,141000,786814291050,42350,42350,42350,42200,60148
20250107,140900,784273847400,42350,42350,42400,42300,29288
20250107,140800,783032992600,42400,42350,42400,42300,15648
20250107,140700,782370412000,42350,42350,42400,42250,30388
20250107,140600,781084248900,42350,42400,42400,42200,43286
20250107,140500,779252313000,42400,42200,42400,42200,166308
20250107,140400,772211402750,42200,42050,42250,42000,143593
20250107,140300,766159854900,42050,42050,42050,42000,5282
20250107,140200,765937915700,42050,42000,42050,42000,6326
20250107,140100,765672034850,42000,42000,42050,41950,11337
20250107,140000,765195818450,42000,41950,42050,41950,19845
20250107,135900,764362544200,42000,41950,42000,41950,6485
20250107,135800,764090443700,41950,42050,42050,41950,10026
20250107,135700,763669374700,42000,42050,42050,42000,9448
20250107,135600,763272218050,42000,42050,42050,42000,10997
20250107,135500,762810182450,42050,41950,42050,41950,32202
20250107,135400,761457053250,42000,41900,42000,41900,6563
20250107,135300,761181751050,41900,41950,42000,41900,14050
20250107,135200,760592288500,42000,41950,42000,41900,11924
20250107,135100,760092024850,41950,41850,41950,41850,8990
20250107,135000,759715191350,41900,41850,41950,41850,13520
20250107,134900,759148811400,41900,41900,41950,41850,11260
20250107,134800,758676999450,41900,41900,41950,41850,8323
20250107,134700,758328235300,41950,41900,41950,41850,17948
20250107,134600,757576406550,41900,41950,42000,41900,24808
20250107,134500,756535659050,42000,42000,42050,41950,10116
20250107,134400,756110767200,42050,42000,42050,42000,5024
20250107,134300,755899663400,42050,42000,42050,41950,16389
20250107,134200,755210868200,42000,42000,42050,41950,8136
20250107,134100,754869167100,42000,41950,42050,41950,13475
20250107,134000,754303257450,41950,41850,42100,41850,18665
20250107,133900,753519847850,41850,42100,42100,41850,69684
20250107,133800,750595439200,42100,42100,42150,42050,15112
20250107,133700,749959161500,42100,42100,42150,42000,16182
20250107,133600,749278346300,42100,42100,42150,42050,15778
20250107,133500,748613873950,42050,42000,42100,41950,25755
20250107,133400,747531499550,42000,42050,42100,41950,26056
20250107,133300,746437043250,42050,42150,42200,42050,31850
20250107,133200,745095488800,42150,42150,42200,42100,21719
20250107,133100,744180064450,42200,42150,42200,42100,39118
20250107,133000,742530729950,42150,42050,42150,42000,55851
20250107,132900,740181031400,42100,42050,42100,42000,23380
20250107,132800,739197895100,42050,42100,42100,42050,20942
20250107,132700,738316558500,42100,42100,42100,42000,22962
20250107,132600,737351004850,42050,41950,42100,41950,64021
20250107,132500,734658771700,41950,41950,42000,41900,32248
20250107,132400,733305213750,41950,41900,42000,41850,22189
20250107,132300,732374742950,41900,41850,41900,41800,14416
20250107,132200,731771506800,41800,41900,41900,41750,31670
20250107,132100,730447174200,41900,42050,42100,41850,80330
20250107,132000,727076017350,42050,42000,42050,41950,190943
20250107,131900,719055624000,41950,41950,42000,41950,23470
20250107,131800,718070165900,41950,41850,42000,41850,131753
20250107,131700,712544795850,41900,41850,41900,41850,6436
20250107,131600,712275251150,41850,41850,41900,41850,6635
20250107,131500,711997317700,41900,41800,41900,41750,14667
20250107,131400,711383697350,41800,41800,41850,41800,7419
20250107,131300,711073552800,41800,41850,41900,41800,12325
20250107,131200,710557668800,41900,41850,41900,41800,6716
20250107,131100,710276483200,41850,41900,41900,41800,10587
20250107,131000,709833287050,41900,41800,41900,41800,26957
20250107,130900,708704562200,41800,41800,41850,41750,7110
20250107,130800,708407358800,41850,41850,41850,41800,5987
20250107,130700,708157021750,41800,41850,41900,41800,10612
20250107,130600,707712892700,41850,41900,41900,41850,7787
20250107,130500,707386800100,41900,41850,41900,41800,15542
20250107,130400,706736136850,41850,41800,41850,41750,9075
20250107,130300,706356592300,41800,41750,41850,41750,5643
20250107,130200,706120759650,41750,41800,41850,41750,8830
20250107,130100,705751739250,41850,41800,41850,41800,6872
20250107,130000,705464333500,41850,41750,41850,41700,24184
20250107,125900,704453144950,41750,41700,41750,41700,3255
20250107,125800,704317356100,41700,41700,41750,41650,8678
20250107,125700,703955432450,41700,41800,41800,41700,13876
20250107,125600,703376213700,41800,41850,41850,41750,9345
20250107,125500,702985619500,41850,41850,41900,41800,6521
20250107,125400,702712762350,41850,41850,41900,41850,25634
20250107,125300,701639243850,41900,41800,41900,41800,33911
20250107,125200,700219334550,41850,41800,41850,41750,21969
20250107,125100,699300909550,41800,41750,41800,41700,20263
20250107,125000,698454680900,41750,41700,41750,41650,20194
20250107,124900,697612646950,41700,41700,41700,41650,5413
20250107,124800,697387152150,41700,41700,41700,41650,6271
20250107,124700,697125869100,41650,41650,41700,41650,6109
20250107,124600,696871364800,41650,41700,41700,41650,1854
20250107,124500,696794071350,41700,41650,41700,41650,3515
20250107,124400,696647526250,41700,41500,41700,41500,24679
20250107,124300,695620821550,41550,41550,41600,41500,9090
20250107,124200,695243136300,41550,41600,41650,41550,3908
20250107,124100,695080598750,41600,41600,41650,41550,3775
20250107,124000,694923547700,41600,41650,41650,41550,4839
20250107,123900,694722211950,41650,41650,41650,41550,3190
20250107,123800,694589486300,41600,41650,41650,41550,13165
20250107,123700,694041943400,41650,41600,41650,41600,6490
20250107,123600,693771925250,41600,41750,41750,41600,10188
20250107,123500,693347456250,41700,41750,41750,41700,9464
20250107,123400,692952574000,41700,41700,41750,41700,6914
20250107,123300,692664105750,41700,41600,41750,41550,24124
20250107,123200,691659417600,41550,41500,41600,41500,8996
20250107,123100,691285681000,41550,41550,41600,41500,8637
20250107,123000,690926913450,41550,41650,41650,41550,10326
20250107,122900,690497679000,41600,41600,41650,41550,13898
20250107,122800,689919862400,41600,41600,41650,41550,16237
20250107,122700,689244711750,41550,41600,41650,41550,8675
20250107,122600,688883922150,41650,41800,41800,41600,10157
20250107,122500,688460337350,41750,41700,41800,41700,16325
20250107,122400,687778846600,41700,41550,41750,41550,28031
20250107,122300,686611904800,41550,41650,41700,41550,23912
20250107,122200,685617032100,41700,41700,41750,41650,4910
20250107,122100,685412343350,41700,41750,41800,41700,7660
20250107,122000,685092605650,41750,41750,41800,41750,5740
20250107,121900,684852843600,41800,41700,41800,41650,8630
20250107,121800,684492888350,41700,41650,41750,41650,13928
20250107,121700,683911937000,41650,41750,41800,41650,24883
20250107,121600,682873761600,41750,41800,41800,41750,8469
20250107,121500,682519947050,41800,41850,41850,41750,10596
20250107,121400,682076932000,41850,41800,41850,41800,5598
20250107,121300,681842798000,41800,41800,41850,41750,17684
20250107,121200,681103767000,41850,41850,41950,41750,65383
20250107,121100,678367156300,41850,41850,41900,41850,17468
20250107,121000,677635366350,41900,41900,41900,41850,21947
20250107,120900,676716040450,41900,41900,41900,41850,27669
20250107,120800,675556898050,41900,41850,41900,41800,30823
20250107,120700,674266944900,41800,41800,41850,41750,12626
20250107,120600,673739141650,41750,41750,41800,41750,7188
20250107,120500,673438804400,41800,41800,41850,41750,12213
20250107,120400,672928226700,41850,41800,41850,41750,27391
20250107,120300,671783243400,41850,41850,41850,41800,30790
20250107,120200,670495644500,41850,41750,41850,41750,31241
20250107,120100,669189749000,41750,41650,41800,41650,56100
20250107,120000,666848785250,41650,41600,41650,41600,4565
20250107,115900,666658757450,41650,41700,41700,41600,7254
20250107,115800,666356590900,41700,41650,41700,41600,8066
20250107,115700,666020364950,41650,41550,41750,41500,44232
20250107,115600,664178218700,41500,41600,41600,41500,8727
20250107,115500,663815634350,41600,41600,41600,41550,6227
20250107,115400,663556814600,41550,41600,41600,41500,12092
20250107,115300,663054367850,41600,41650,41650,41550,23535
20250107,115200,662075101950,41650,41700,41750,41650,16575
20250107,115100,661384298300,41700,41550,41750,41550,18122
20250107,115000,660629249400,41600,41650,41700,41550,21899
20250107,114900,659717335650,41700,41650,41700,41600,17937
20250107,114800,658970489800,41650,41700,41800,41650,57069
20250107,114700,656588201800,41700,41750,41750,41700,7356
20250107,114600,656281329550,41750,41700,41750,41700,7051
20250107,114500,655987035400,41750,41700,41750,41650,29748
20250107,114400,654746166500,41750,41650,41750,41650,31748
20250107,114300,653421769100,41650,41600,41700,41600,7862
20250107,114200,653094266000,41600,41700,41700,41600,19247
20250107,114100,652292122900,41700,41600,41700,41500,65527
20250107,114000,649563004600,41650,41550,41650,41550,29274
20250107,113900,648344889400,41600,41500,41600,41500,10471
20250107,113800,647909567500,41550,41450,41550,41400,27026
20250107,113700,646788991650,41400,41450,41450,41400,5767
20250107,113600,646550017100,41400,41400,41500,41400,12201
20250107,113500,646044388750,41450,41400,41500,41350,27210
20250107,113400,644917705100,41450,41550,41550,41400,27570
20250107,113300,643774431400,41500,41550,41600,41500,15969
20250107,113200,643110801450,41550,41600,41650,41550,9936
20250107,113100,642697508950,41600,41500,41600,41500,12983
20250107,113000,642157847100,41550,41600,41650,41500,19977
20250107,112900,641327601100,41550,41550,41600,41500,7627
20250107,112800,641010496900,41500,41500,41700,41450,38799
20250107,112700,639396362150,41450,41550,41550,41450,14296
20250107,112600,638802962800,41550,41650,41650,41500,22044
20250107,112500,637886866050,41650,41550,41700,41500,99342
20250107,112400,633752185250,41500,41350,41550,41300,103398
20250107,112300,629465409200,41300,41400,41450,41300,34924
20250107,112200,628020137550,41450,41400,41450,41350,15389
20250107,112100,627382576750,41400,41400,41400,41350,16688
20250107,112000,626691799500,41400,41350,41450,41350,24376
20250107,111900,625682734400,41400,41300,41450,41300,59902
20250107,111800,623203684000,41300,41300,41350,41300,10395
20250107,111700,622774125550,41350,41300,41400,41300,46446
20250107,111600,620853868450,41350,41200,41350,41150,37644
20250107,111500,619299836600,41200,41350,41350,41150,66773
20250107,111400,616543270250,41350,41200,41350,41150,86757
20250107,111300,612963116600,41150,41100,41200,41100,57539
20250107,111200,610594733000,41150,41000,41150,40950,70653
20250107,111100,607692367600,41000,40950,41000,40900,13135
20250107,111000,607154334200,40900,40950,40950,40850,18938
20250107,110900,606380080950,40900,40900,41000,40850,18260
20250107,110800,605632975350,40900,41000,41050,40900,50760
20250107,110700,603554276750,41000,41000,41000,40950,8571
20250107,110600,603203027700,41000,40950,41050,40900,31476
20250107,110500,601913413050,41000,40950,41000,40950,7695
20250107,110400,601598097150,40950,41000,41000,40900,14156
20250107,110300,601018271450,40950,41000,41050,40950,24894
20250107,110200,599997272600,41000,40950,41050,40850,74453
20250107,110100,596947532200,41000,41000,41000,40950,40527
20250107,110000,595285980700,41000,40950,41000,40900,19216
20250107,105900,594499107900,40950,40900,40950,40850,18683
20250107,105800,593735010950,40900,40800,40900,40800,11569
20250107,105700,593262517650,40850,40800,40850,40800,7638
20250107,105600,592950680950,40800,40850,40950,40800,53865
20250107,105500,590747852800,40900,40850,40900,40800,37928
20250107,105400,589197492150,40850,40800,40850,40750,17132
20250107,105300,588498290200,40800,40700,40800,40650,25915
20250107,105200,587443371950,40700,40750,40750,40650,22916
20250107,105100,586510857350,40750,40800,40850,40700,55268
20250107,105000,584256671450,40850,40700,40850,40700,22708
20250107,104900,583330389250,40750,40700,40750,40600,20069
20250107,104800,582513907850,40700,40600,40750,40600,57481
20250107,104700,580175146150,40650,40650,40700,40550,54753
20250107,104600,577951032350,40700,40600,40750,40600,81265
20250107,104500,574648613850,40600,40800,40850,40600,90246
20250107,104400,570974856750,40800,40800,40850,40750,58894
20250107,104300,568572801600,40850,40950,40950,40800,71480
20250107,104200,565652445150,40950,40900,41000,40850,35456
20250107,104100,564201531600,40900,40900,40950,40850,47269
20250107,104000,562269317850,40900,40900,41050,40900,66742
20250107,103900,559535934050,40900,40900,41000,40900,80531
20250107,103800,556238006400,40950,41100,41150,40900,83492
20250107,103700,552813962150,41150,41200,41200,41000,135270
20250107,103600,547260305950,41200,41150,41200,41100,40834
20250107,103500,545579366250,41150,41250,41300,41100,131941
20250107,103400,540147035900,41300,41450,41500,41200,79812
20250107,103300,536849605750,41500,41550,41550,41400,26081
20250107,103200,535768420850,41550,41650,41700,41500,35033
20250107,103100,534311012600,41650,41650,41700,41600,14300
20250107,103000,533715203400,41650,41650,41700,41600,20888
20250107,102900,532845020650,41650,41600,41700,41600,16477
20250107,102800,532158655600,41650,41600,41700,41600,25216
20250107,102700,531108515750,41600,41550,41650,41500,18025
20250107,102600,530358930800,41550,41600,41650,41450,32281
20250107,102500,529018323650,41600,41800,41800,41600,55900
20250107,102400,526687331100,41800,41600,41800,41600,81622
20250107,102300,523279657600,41600,41650,41700,41550,68371
20250107,102200,520432055850,41700,41500,41700,41450,113493
20250107,102100,515710906700,41500,41350,41500,41350,49124
20250107,102000,513674948500,41350,41350,41400,41300,21542
20250107,101900,512784297950,41350,41400,41400,41300,18628
20250107,101800,512014251400,41400,41400,41450,41300,34408
20250107,101700,510590104100,41450,41450,41500,41350,63960
20250107,101600,507939677900,41450,41150,41450,41150,61407
20250107,101500,505403338950,41200,41250,41300,41100,101979
20250107,101400,501203744250,41250,41300,41350,41250,26072
20250107,101300,500127418100,41300,41200,41350,41200,63492
20250107,101200,497509554900,41250,41400,41450,41200,69046
20250107,101100,494658279950,41400,41250,41400,41250,56163
20250107,101000,492338766600,41250,41550,41550,41250,127784
20250107,100900,487053205350,41550,41750,41750,41500,44651
20250107,100800,485196367800,41750,41600,41750,41550,28567
20250107,100700,484005873600,41600,41450,41600,41450,32939
20250107,100600,482637885100,41500,41500,41550,41400,82977
20250107,100500,479197886450,41500,41700,41750,41500,50776
20250107,100400,477084525300,41700,41600,41750,41550,33923
20250107,100300,475672565950,41550,41750,41800,41550,34883
20250107,100200,474218346900,41750,41850,41900,41750,42683
20250107,100100,472431986500,41850,41850,41950,41800,82671
20250107,100000,468968804050,41850,41750,41850,41750,72514
20250107,095900,465937127150,41750,41700,41800,41650,57345
20250107,095800,463543107150,41700,41600,41700,41550,28143
20250107,095700,462371380300,41550,41750,41750,41450,53659
20250107,095600,460140045950,41750,41650,41750,41600,48716
20250107,095500,458110184900,41650,41450,41650,41350,92634
20250107,095400,454264739450,41400,41550,41600,41400,86991
20250107,095300,450656920750,41550,41650,41650,41500,43879
20250107,095200,448832756750,41600,41600,41650,41500,47629
20250107,095100,446852434600,41550,41700,41700,41550,37911
20250107,095000,445274118250,41650,41500,41700,41450,82248
20250107,094900,441855355150,41500,41650,41700,41500,92791
20250107,094800,437998685300,41650,41600,41800,41600,67689
20250107,094700,435178334950,41550,41800,41850,41550,134409
20250107,094600,429577393150,41800,42150,42200,41800,92944
20250107,094500,425675692950,42150,41900,42150,41750,156734
20250107,094400,419099184150,41900,41900,41950,41900,33007
20250107,094300,417715449000,41950,42000,42000,41850,38147
20250107,094200,416116022650,41950,42000,42000,41750,113347
20250107,094100,411367734350,42000,41900,42000,41900,75984
20250107,094000,408179178450,41950,41750,41950,41700,81598
20250107,093900,404768198900,41700,41950,42000,41600,182083
20250107,093800,397162552250,42000,42200,42250,41950,59964
20250107,093700,394640802050,42200,41950,42350,41900,195067
20250107,093600,386410666450,41900,41850,42000,41850,99170
20250107,093500,382255273600,41850,42050,42100,41850,99164
20250107,093400,378091612050,42050,42050,42250,42000,135177
20250107,093300,372396826400,42050,42350,42500,41950,245087
20250107,093200,362069019300,42300,42650,42650,42250,181016
20250107,093100,354394840850,42600,42700,42850,42600,225581
20250107,093000,344753332250,42700,42600,42800,42500,241263
20250107,092900,334457220750,42550,42200,42700,42150,381962
20250107,092800,318238305500,42200,42150,42200,41950,183000
20250107,092700,310543544300,42150,42250,42300,41850,209895
20250107,092600,301717019500,42200,42350,42550,42050,307873
20250107,092500,288679772200,42300,42000,42450,42000,307857
20250107,092400,275676212200,42000,41850,42100,41750,238362
20250107,092300,265683964350,41900,41950,42150,41700,399438
20250107,092200,248921424400,41950,41450,41950,41400,391983
20250107,092100,232581000050,41500,41350,41500,41250,325291
20250107,092000,219121089050,41350,40850,41350,40800,486021
20250107,091900,199164874750,40900,40850,41000,40700,411427
20250107,091800,182349119250,40850,40600,40850,40450,187875
20250107,091700,174709475700,40650,40250,40650,40250,138398
20250107,091600,169113612250,40250,40500,40550,40050,232325
20250107,091500,159755814150,40450,40700,40950,40450,195432
20250107,091400,151788082950,40700,40950,41000,40500,320230
20250107,091300,138710528400,40950,40750,40950,40650,302798
20250107,091200,126353014100,40750,40350,40800,40350,330095
20250107,091100,112966806600,40350,40400,40600,40250,330514
20250107,091000,99609581750,40400,39850,40400,39850,536638
20250107,090900,78085386200,39850,39700,39950,39500,187489
20250107,090800,70626589750,39700,39700,39850,39600,177695
20250107,090700,63563087700,39700,39300,39700,39250,115839
20250107,090600,58987549300,39300,39050,39300,39000,88430
20250107,090500,55529216200,39100,39200,39250,38950,95954
20250107,090400,51781397050,39200,39200,39350,38900,147818
20250107,090300,46003021200,39200,39550,39700,39200,141956
20250107,090200,40393664000,39550,39850,40000,39500,170892
20250107,090100,33600776050,39850,39550,40150,39400,417177
20250107,090000,16977767950,39550,39150,39750,39100,431400