stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,192700,301110872700,44750,44750,44750,44750,436453
20250109,192600,301110872700,44750,44750,44750,44750,0
20250109,192500,301110872700,44750,44750,44750,44750,0
20250109,192400,301110872700,44750,44750,44750,44750,0
20250109,192300,301110872700,44750,44750,44750,44750,0
20250109,192200,301110872700,44750,44750,44750,44750,0
20250109,192100,301110872700,44750,44750,44750,44750,0
20250109,192000,301110872700,44750,44750,44750,44750,0
20250109,191900,301110872700,44750,44750,44750,44750,0
20250109,191800,301110872700,44750,44750,44750,44750,0
20250109,191700,301110872700,44750,44750,44750,44750,0
20250109,191600,301110872700,44750,44750,44750,44750,0
20250109,191500,301110872700,44750,44750,44750,44750,0
20250109,191400,301110872700,44750,44750,44750,44750,0
20250109,191300,301110872700,44750,44750,44750,44750,0
20250109,191200,301110872700,44750,44750,44750,44750,0
20250109,191100,301110872700,44750,44750,44750,44750,0
20250109,191000,301110872700,44750,44750,44750,44750,0
20250109,190900,301110872700,44750,44750,44750,44750,0
20250109,190800,301110872700,44750,44750,44750,44750,0
20250109,190700,301110872700,44750,44750,44750,44750,0
20250109,190600,301110872700,44750,44750,44750,44750,0
20250109,190500,301110872700,44750,44750,44750,44750,0
20250109,190400,301110872700,44750,44750,44750,44750,0
20250109,190300,301110872700,44750,44750,44750,44750,0
20250109,190200,301110872700,44750,44750,44750,44750,0
20250109,190100,301110872700,44750,44750,44750,44750,0
20250109,190000,301110872700,44750,44750,44750,44750,0
20250109,185900,301110872700,44750,44750,44750,44750,0
20250109,185800,301110872700,44750,44750,44750,44750,0
20250109,185700,301110872700,44750,44750,44750,44750,436453
20250109,185600,301110872700,44750,44750,44750,44750,0
20250109,185500,301110872700,44750,44750,44750,44750,0
20250109,185400,301110872700,44750,44750,44750,44750,0
20250109,185300,301110872700,44750,44750,44750,44750,0
20250109,185200,301110872700,44750,44750,44750,44750,0
20250109,185100,301110872700,44750,44750,44750,44750,0
20250109,185000,301110872700,44750,44750,44750,44750,0
20250109,184900,301110872700,44750,44750,44750,44750,0
20250109,184800,301110872700,44750,44750,44750,44750,0
20250109,184700,301110872700,44750,44750,44750,44750,0
20250109,184600,301110872700,44750,44750,44750,44750,0
20250109,184500,301110872700,44750,44750,44750,44750,0
20250109,184400,301110872700,44750,44750,44750,44750,0
20250109,184300,301110872700,44750,44750,44750,44750,0
20250109,184200,301110872700,44750,44750,44750,44750,0
20250109,184100,301110872700,44750,44750,44750,44750,0
20250109,184000,301110872700,44750,44750,44750,44750,0
20250109,183900,301110872700,44750,44750,44750,44750,0
20250109,183800,301110872700,44750,44750,44750,44750,0
20250109,183700,301110872700,44750,44750,44750,44750,0
20250109,183600,301110872700,44750,44750,44750,44750,0
20250109,183500,301110872700,44750,44750,44750,44750,0
20250109,183400,301110872700,44750,44750,44750,44750,0
20250109,183300,301110872700,44750,44750,44750,44750,0
20250109,183200,301110872700,44750,44750,44750,44750,0
20250109,183100,301110872700,44750,44750,44750,44750,0
20250109,183000,301110872700,44750,44750,44750,44750,0
20250109,182900,301110872700,44750,44750,44750,44750,0
20250109,182800,301110872700,44750,44750,44750,44750,0
20250109,182700,301110872700,44750,44750,44750,44750,436453
20250109,182600,301110872700,44750,44750,44750,44750,0
20250109,182500,301110872700,44750,44750,44750,44750,0
20250109,182400,301110872700,44750,44750,44750,44750,0
20250109,182300,301110872700,44750,44750,44750,44750,0
20250109,182200,301110872700,44750,44750,44750,44750,0
20250109,182100,301110872700,44750,44750,44750,44750,0
20250109,182000,301110872700,44750,44750,44750,44750,0
20250109,181900,301110872700,44750,44750,44750,44750,0
20250109,181800,301110872700,44750,44750,44750,44750,0
20250109,181700,301110872700,44750,44750,44750,44750,0
20250109,181600,301110872700,44750,44750,44750,44750,0
20250109,181500,301110872700,44750,44750,44750,44750,0
20250109,181400,301110872700,44750,44750,44750,44750,0
20250109,181300,301110872700,44750,44750,44750,44750,0
20250109,181200,301110872700,44750,44750,44750,44750,0
20250109,181100,301110872700,44750,44750,44750,44750,0
20250109,181000,301110872700,44750,44750,44750,44750,0
20250109,180900,301110872700,44750,44750,44750,44750,0
20250109,180800,301110872700,44750,44750,44750,44750,0
20250109,180700,301110872700,44750,44750,44750,44750,0
20250109,180600,301110872700,44750,44750,44750,44750,0
20250109,180500,301110872700,44750,44750,44750,44750,0
20250109,180400,301110872700,44750,44750,44750,44750,0
20250109,180300,301110872700,44750,44750,44750,44750,0
20250109,180200,301110872700,44750,44750,44750,44750,0
20250109,180100,301110872700,44750,44750,44750,44750,0
20250109,180000,301110872700,44750,44750,44750,44750,0
20250109,175900,301110872700,44750,44750,44750,44750,0
20250109,175800,301110872700,44750,44750,44750,44750,0
20250109,175700,301110872700,44750,44750,44750,44750,436453
20250109,175600,301110872700,44750,44750,44750,44750,0
20250109,175500,301110872700,44750,44750,44750,44750,0
20250109,175400,301110872700,44750,44750,44750,44750,0
20250109,175300,301110872700,44750,44750,44750,44750,0
20250109,175200,301110872700,44750,44750,44750,44750,0
20250109,175100,301110872700,44750,44750,44750,44750,0
20250109,175000,301110872700,44750,44750,44750,44750,0
20250109,174900,301110872700,44750,44750,44750,44750,0
20250109,174800,301110872700,44750,44750,44750,44750,0
20250109,174700,301110872700,44750,44750,44750,44750,0
20250109,174600,301110872700,44750,44750,44750,44750,0
20250109,174500,301110872700,44750,44750,44750,44750,0
20250109,174400,301110872700,44750,44750,44750,44750,0
20250109,174300,301110872700,44750,44750,44750,44750,0
20250109,174200,301110872700,44750,44750,44750,44750,0
20250109,174100,301110872700,44750,44750,44750,44750,0
20250109,174000,301110872700,44750,44750,44750,44750,0
20250109,173900,301110872700,44750,44750,44750,44750,0
20250109,173800,301110872700,44750,44750,44750,44750,0
20250109,173700,301110872700,44750,44750,44750,44750,0
20250109,173600,301110872700,44750,44750,44750,44750,0
20250109,173500,301110872700,44750,44750,44750,44750,0
20250109,173400,301110872700,44750,44750,44750,44750,0
20250109,173300,301110872700,44750,44750,44750,44750,0
20250109,173200,301110872700,44750,44750,44750,44750,0
20250109,173100,301110872700,44750,44750,44750,44750,0
20250109,173000,301110872700,44750,44750,44750,44750,0
20250109,172900,301110872700,44750,44750,44750,44750,0
20250109,172800,301110872700,44750,44750,44750,44750,0
20250109,172700,301110872700,44750,44750,44750,44750,436453
20250109,172600,301110872700,44750,44750,44750,44750,0
20250109,172500,301110872700,44750,44750,44750,44750,0
20250109,172400,301110872700,44750,44750,44750,44750,0
20250109,172300,301110872700,44750,44750,44750,44750,0
20250109,172200,301110872700,44750,44750,44750,44750,0
20250109,172100,301110872700,44750,44750,44750,44750,0
20250109,172000,301110872700,44750,44750,44750,44750,0
20250109,171900,301110872700,44750,44750,44750,44750,0
20250109,171800,301110872700,44750,44750,44750,44750,0
20250109,171700,301110872700,44750,44750,44750,44750,0
20250109,171600,301110872700,44750,44750,44750,44750,0
20250109,171500,301110872700,44750,44750,44750,44750,0
20250109,171400,301110872700,44750,44750,44750,44750,0
20250109,171300,301110872700,44750,44750,44750,44750,0
20250109,171200,301110872700,44750,44750,44750,44750,0
20250109,171100,301110872700,44750,44750,44750,44750,0
20250109,171000,301110872700,44750,44750,44750,44750,0
20250109,170900,301110872700,44750,44750,44750,44750,0
20250109,170800,301110872700,44750,44750,44750,44750,0
20250109,170700,301110872700,44750,44750,44750,44750,0
20250109,170600,301110872700,44750,44750,44750,44750,0
20250109,170500,301110872700,44750,44750,44750,44750,0
20250109,170400,301110872700,44750,44750,44750,44750,0
20250109,170300,301110872700,44750,44750,44750,44750,0
20250109,170200,301110872700,44750,44750,44750,44750,0
20250109,170100,301110872700,44750,44750,44750,44750,0
20250109,170000,301110872700,44750,44750,44750,44750,0
20250109,165900,301110872700,44750,44750,44750,44750,0
20250109,165800,301110872700,44750,44750,44750,44750,0
20250109,165700,301110872700,44750,44750,44750,44750,436453
20250109,165600,301110872700,44750,44750,44750,44750,0
20250109,165500,301110872700,44750,44750,44750,44750,0
20250109,165400,301110872700,44750,44750,44750,44750,0
20250109,165300,301110872700,44750,44750,44750,44750,0
20250109,165200,301110872700,44750,44750,44750,44750,0
20250109,165100,301110872700,44750,44750,44750,44750,0
20250109,165000,301110872700,44750,44750,44750,44750,0
20250109,164900,301110872700,44750,44750,44750,44750,0
20250109,164800,301110872700,44750,44750,44750,44750,0
20250109,164700,301110872700,44750,44750,44750,44750,0
20250109,164600,301110872700,44750,44750,44750,44750,0
20250109,164500,301110872700,44750,44750,44750,44750,0
20250109,164400,301110872700,44750,44750,44750,44750,0
20250109,164300,301110872700,44750,44750,44750,44750,0
20250109,164200,301110872700,44750,44750,44750,44750,0
20250109,164100,301110872700,44750,44750,44750,44750,0
20250109,164000,301110872700,44750,44750,44750,44750,0
20250109,163900,301110872700,44750,44750,44750,44750,0
20250109,163800,301110872700,44750,44750,44750,44750,0
20250109,163700,301110872700,44750,44750,44750,44750,0
20250109,163600,301110872700,44750,44750,44750,44750,0
20250109,163500,301110872700,44750,44750,44750,44750,0
20250109,163400,301110872700,44750,44750,44750,44750,0
20250109,163300,301110872700,44750,44750,44750,44750,0
20250109,163200,301110872700,44750,44750,44750,44750,0
20250109,163100,301110872700,44750,44750,44750,44750,0
20250109,163000,301110872700,44750,44750,44750,44750,0
20250109,162900,301110872700,44750,44750,44750,44750,0
20250109,162800,301110872700,44750,44750,44750,44750,0
20250109,162700,301110872700,44750,44750,44750,44750,436453
20250109,162600,301110872700,44750,44750,44750,44750,0
20250109,162500,301110872700,44750,44750,44750,44750,0
20250109,162400,301110872700,44750,44750,44750,44750,0
20250109,162300,301110872700,44750,44750,44750,44750,0
20250109,162200,301110872700,44750,44750,44750,44750,0
20250109,162100,301110872700,44750,44750,44750,44750,0
20250109,162000,301110872700,44750,44750,44750,44750,0
20250109,161900,301110872700,44750,44750,44750,44750,0
20250109,161800,301110872700,44750,44750,44750,44750,0
20250109,161700,301110872700,44750,44750,44750,44750,0
20250109,161600,301110872700,44750,44750,44750,44750,0
20250109,161500,301110872700,44750,44750,44750,44750,0
20250109,161400,301110872700,44750,44750,44750,44750,0
20250109,161300,301110872700,44750,44750,44750,44750,0
20250109,161200,301110872700,44750,44750,44750,44750,0
20250109,161100,301110872700,44750,44750,44750,44750,0
20250109,161000,301110872700,44750,44750,44750,44750,0
20250109,160900,301110872700,44750,44750,44750,44750,0
20250109,160800,301110872700,44750,44750,44750,44750,0
20250109,160700,301110872700,44750,44750,44750,44750,0
20250109,160600,301110872700,44750,44750,44750,44750,0
20250109,160500,301110872700,44750,44750,44750,44750,0
20250109,160400,301110872700,44750,44750,44750,44750,0
20250109,160300,301110872700,44750,44750,44750,44750,0
20250109,160200,301110872700,44750,44750,44750,44750,0
20250109,160100,301110872700,44750,44750,44750,44750,0
20250109,160000,301110872700,44750,44750,44750,44750,0
20250109,155900,301110872700,44750,44750,44750,44750,0
20250109,155800,301110872700,44750,44750,44750,44750,0
20250109,155700,301110872700,44750,44750,44750,44750,436453
20250109,155600,301110872700,44750,44750,44750,44750,0
20250109,155500,301110872700,44750,44750,44750,44750,0
20250109,155400,301110872700,44750,44750,44750,44750,0
20250109,155300,301110872700,44750,44750,44750,44750,0
20250109,155200,301110872700,44750,44750,44750,44750,0
20250109,155100,301110872700,44750,44750,44750,44750,0
20250109,155000,301110872700,44750,44750,44750,44750,0
20250109,154900,301110872700,44750,44750,44750,44750,0
20250109,154800,301110872700,44750,44750,44750,44750,0
20250109,154700,301110872700,44750,44750,44750,44750,0
20250109,154600,301110872700,44750,44750,44750,44750,0
20250109,154500,301110872700,44750,44750,44750,44750,0
20250109,154400,301110872700,44750,44750,44750,44750,0
20250109,154300,301110872700,44750,44750,44750,44750,0
20250109,154200,301110872700,44750,44750,44750,44750,0
20250109,154100,301110872700,44750,44750,44750,44750,0
20250109,154000,301110872700,44750,44750,44750,44750,0
20250109,153900,301110872700,44750,44750,44750,44750,0
20250109,153800,301110872700,44750,44750,44750,44750,0
20250109,153700,301110872700,44750,44750,44750,44750,0
20250109,153600,301110872700,44750,44750,44750,44750,0
20250109,153500,301110872700,44750,44750,44750,44750,0
20250109,153400,301110872700,44750,44750,44750,44750,0
20250109,153300,301110872700,44750,44750,44750,44750,0
20250109,153200,301110872700,44750,44750,44750,44750,0
20250109,153100,301110872700,44750,44750,44750,44750,0
20250109,153000,301110872700,44750,44750,44750,44750,436453
20250109,152900,281579600950,44950,44950,44950,44950,0
20250109,152800,281579600950,44950,44950,44950,44950,0
20250109,152700,281579600950,44950,44950,44950,44950,0
20250109,152600,281579600950,44950,44950,44950,44950,0
20250109,152500,281579600950,44950,44950,44950,44950,0
20250109,152400,281579600950,44950,44950,44950,44950,0
20250109,152300,281579600950,44950,44950,44950,44950,0
20250109,152200,281579600950,44950,44950,44950,44950,0
20250109,152100,281579600950,44950,44950,44950,44950,0
20250109,152000,281579600950,44950,44950,44950,44950,0
20250109,151900,281579600950,44950,44950,44950,44850,22934
20250109,151800,280549680450,44950,44850,44950,44850,14620
20250109,151700,279893382400,44850,44900,44950,44850,7140
20250109,151600,279572989150,44900,44900,44950,44850,10617
20250109,151500,279096267150,44950,44900,44950,44900,9145
20250109,151400,278685556850,44900,44950,44950,44900,8638
20250109,151300,278297371900,44900,44900,45000,44900,39074
20250109,151200,276540866100,44950,44900,44950,44850,49727
20250109,151100,274308787250,44850,44900,44900,44850,9528
20250109,151000,273881292150,44900,44850,44950,44850,12295
20250109,150900,273329258800,44850,44950,44950,44850,10598
20250109,150800,272853492150,44900,44850,44950,44850,9191
20250109,150700,272440808600,44850,44850,44950,44850,11928
20250109,150600,271905263900,44900,44950,44950,44850,6669
20250109,150500,271605806500,44900,44950,44950,44900,9131
20250109,150400,271195505600,44950,44900,44950,44900,8851
20250109,150300,270798055350,44900,44900,44950,44850,9837
20250109,150200,270356465450,44900,44950,44950,44850,10692
20250109,150100,269876464450,44900,44950,44950,44900,7933
20250109,150000,269520108650,44950,44950,44950,44900,5517
20250109,145900,269272242500,44900,44950,45000,44900,15817
20250109,145800,268561323550,44900,44950,44950,44900,4978
20250109,145700,268337628350,44950,44900,45000,44900,11358
20250109,145600,267827040550,44950,44950,45000,44900,15190
20250109,145500,267144292550,44900,44900,44950,44900,11526
20250109,145400,266626685750,44900,44850,44950,44800,12306
20250109,145300,266074216750,44800,44850,44900,44800,6780
20250109,145200,265770083050,44850,44900,44950,44850,8505
20250109,145100,265388497750,44900,44900,44950,44900,8115
20250109,145000,265023999650,44950,44850,44950,44800,26702
20250109,144900,263825208500,44800,44800,44850,44700,17653
20250109,144800,263034854200,44800,44750,44800,44700,11311
20250109,144700,262528707900,44800,44800,44800,44700,8076
20250109,144600,262167288200,44750,44750,44800,44750,14610
20250109,144500,261513051550,44750,44800,44800,44750,3535
20250109,144400,261354825000,44750,44750,44800,44750,6148
20250109,144300,261079534300,44850,44800,44900,44750,4699
20250109,144200,260868976850,44900,44800,44900,44800,12651
20250109,144100,260301687050,44800,44800,44850,44750,12841
20250109,144000,259726651050,44750,44850,44850,44750,5037
20250109,143900,259500990200,44800,44850,44850,44800,5750
20250109,143800,259243247050,44850,44850,44850,44800,3997
20250109,143700,259064047750,44800,44750,44850,44750,12755
20250109,143600,258492973500,44750,44850,44850,44750,4625
20250109,143500,258285939200,44800,44800,44850,44750,9898
20250109,143400,257842614550,44800,44700,44800,44700,30396
20250109,143300,256483367550,44700,44800,44850,44700,30188
20250109,143200,255131980400,44800,44850,44900,44800,15250
20250109,143100,254448315700,44850,44900,44950,44850,9519
20250109,143000,254021124100,44900,44950,44950,44850,18884
20250109,142900,253173145000,44900,45000,45050,44900,24197
20250109,142800,252084864200,45000,45000,45050,45000,3546
20250109,142700,251925226300,45000,45000,45050,45000,7955
20250109,142600,251566897900,45050,45000,45050,45000,17459
20250109,142500,250780485050,45000,45050,45050,45000,3020
20250109,142400,250644538300,45000,45000,45050,45000,3479
20250109,142300,250487917100,45050,45000,45050,45000,4402
20250109,142200,250289735000,45000,45050,45050,45000,4316
20250109,142100,250095346950,45050,45000,45050,45000,10545
20250109,142000,249620376100,45050,45050,45050,45000,2279
20250109,141900,249517783500,45000,45000,45050,44950,5934
20250109,141800,249250756850,44950,45050,45050,44950,3796
20250109,141700,249080004050,45000,45050,45050,44950,5976
20250109,141600,248811071850,45000,45050,45050,44950,4467
20250109,141500,248610018850,45000,45050,45050,45000,2816
20250109,141400,248483236150,45050,45000,45050,44950,9662
20250109,141300,248048618850,44950,44950,45000,44900,7464
20250109,141200,247713149450,44950,44950,45000,44950,7117
20250109,141100,247392918300,44950,44900,45000,44900,4580
20250109,141000,247187098450,44900,44950,45000,44900,7558
20250109,140900,246847413400,44900,44950,45000,44900,7625
20250109,140800,246504675950,45000,44900,45000,44900,2610
20250109,140700,246387310550,44900,44950,44950,44900,6318
20250109,140600,246103486350,44950,45000,45000,44900,7698
20250109,140500,245757573950,44950,45050,45050,44850,25528
20250109,140400,244610249550,45000,45150,45150,45000,17963
20250109,140300,243800689050,45100,45150,45150,45100,4605
20250109,140200,243592838700,45150,45050,45150,45000,22592
20250109,140100,242573748250,45100,45000,45100,45000,8783
20250109,140000,242178073050,45050,45050,45100,45000,7468
20250109,135900,241841611450,45000,45050,45100,45000,18666
20250109,135800,241000989050,45050,45000,45050,44950,8054
20250109,135700,240638505750,45000,44950,45000,44950,3606
20250109,135600,240476364100,45000,45050,45050,45000,8218
20250109,135500,240106491200,45050,44950,45050,44950,29398
20250109,135400,238783165550,45000,44950,45000,44950,15249
20250109,135300,238097293900,45000,44950,45000,44950,2062
20250109,135200,238004570300,45000,44850,45000,44850,15180
20250109,135100,237322854450,44900,44800,44950,44750,10454
20250109,135000,236853870700,44800,44850,44900,44750,38408
20250109,134900,235132125600,44900,44900,44950,44850,20856
20250109,134800,234195853350,44950,44950,45000,44900,6322
20250109,134700,233911655300,44950,45000,45050,44900,11068
20250109,134600,233413801800,45000,44950,45000,44900,12667
20250109,134500,232843957600,44900,44900,44950,44900,4915
20250109,134400,232623099550,44950,44900,44950,44850,4779
20250109,134300,232408616450,44850,45000,45000,44850,11841
20250109,134200,231876604150,45000,45000,45000,44950,5709
20250109,134100,231619817850,44950,44900,45000,44900,6319
20250109,134000,231335850200,44900,44950,44950,44850,15354
20250109,133900,230646546700,44900,45050,45100,44900,13781
20250109,133800,230026561000,45050,45050,45100,45000,13850
20250109,133700,229402381000,45050,45050,45100,44950,33181
20250109,133600,227907876300,45000,45000,45050,44950,10298
20250109,133500,227444524200,44950,44900,45000,44900,10049
20250109,133400,226992883400,44900,44850,44950,44850,6256
20250109,133300,226711951400,44850,44900,44950,44850,12473
20250109,133200,226152082150,44900,44800,44950,44800,9380
20250109,133100,225730913750,44850,44800,44900,44750,20909
20250109,133000,224794002650,44800,44900,44900,44800,15363
20250109,132900,224104924750,44900,45000,45000,44900,15028
20250109,132800,223429588000,45000,44900,45050,44850,19951
20250109,132700,222532649050,44900,44900,45000,44850,24940
20250109,132600,221412233550,44900,45150,45150,44900,40175
20250109,132500,219600815250,45150,45000,45150,45000,14853
20250109,132400,218931108100,45050,44900,45100,44800,42857
20250109,132300,217003204100,44850,44850,44900,44800,19246
20250109,132200,216140216000,44900,45000,45000,44850,24268
20250109,132100,215049835750,44950,45000,45000,44850,14947
20250109,132000,214378221050,44950,45000,45000,44900,22407
20250109,131900,213370720850,45000,44900,45100,44850,46530
20250109,131800,211277409000,44900,44850,44950,44700,32747
20250109,131700,209809225600,44900,45000,45000,44850,30415
20250109,131600,208442127550,45000,45000,45200,44850,61088
20250109,131500,205693863550,45000,44850,45300,44800,234328
20250109,131400,195139519150,44850,44600,44900,44600,150616
20250109,131300,188403112950,44550,44550,44600,44550,2954
20250109,131200,188271481500,44550,44550,44600,44550,4095
20250109,131100,188088979800,44550,44600,44600,44550,2864
20250109,131000,187961339900,44550,44600,44600,44500,6701
20250109,130900,187662750400,44600,44550,44600,44550,4788
20250109,130800,187449349700,44600,44500,44600,44500,9336
20250109,130700,187033475700,44550,44500,44550,44500,11329
20250109,130600,186528845600,44500,44500,44550,44500,2919
20250109,130500,186398919650,44500,44500,44550,44450,5255
20250109,130400,186165075350,44450,44500,44550,44450,5660
20250109,130300,185913182550,44500,44550,44550,44500,5390
20250109,130200,185673267350,44500,44550,44550,44500,2482
20250109,130100,185562719150,44550,44450,44550,44450,35935
20250109,130000,183963213600,44500,44400,44500,44400,25487
20250109,125900,182830278900,44400,44300,44450,44300,17248
20250109,125800,182064942400,44350,44350,44350,44300,8210
20250109,125700,181700877250,44300,44300,44350,44300,4667
20250109,125600,181494002550,44300,44300,44350,44300,8903
20250109,125500,181099273650,44350,44350,44400,44300,10756
20250109,125400,180622120150,44400,44450,44450,44350,11194
20250109,125300,180125375800,44400,44400,44450,44400,2318
20250109,125200,180022425900,44450,44400,44450,44400,2207
20250109,125100,179924399700,44450,44400,44450,44350,3578
20250109,125000,179765524550,44400,44350,44400,44350,2633
20250109,124900,179648655800,44400,44400,44400,44350,9867
20250109,124800,179210646200,44400,44450,44450,44400,2205
20250109,124700,179112710850,44450,44400,44450,44400,3818
20250109,124600,178943091050,44450,44400,44450,44400,4160
20250109,124500,178758231500,44400,44450,44450,44400,1901
20250109,124400,178673805600,44400,44450,44450,44400,3123
20250109,124300,178535076700,44400,44450,44450,44400,2314
20250109,124200,178432287900,44400,44350,44450,44350,6947
20250109,124100,178123843700,44400,44400,44450,44350,5162
20250109,124000,177894655950,44400,44450,44450,44400,2961
20250109,123900,177763058050,44450,44450,44450,44400,4209
20250109,123800,177576077400,44450,44450,44450,44400,2280
20250109,123700,177474777150,44450,44450,44500,44400,4226
20250109,123600,177286977700,44400,44450,44500,44400,3860
20250109,123500,177115396850,44450,44450,44500,44450,5484
20250109,123400,176871437550,44500,44450,44500,44450,8030
20250109,123300,176514228100,44500,44500,44500,44450,6901
20250109,123200,176207329400,44500,44450,44500,44450,4469
20250109,123100,176008598400,44450,44450,44500,44400,6671
20250109,123000,175712056500,44400,44400,44450,44350,4709
20250109,122900,175502948250,44400,44400,44450,44350,7062
20250109,122800,175189337250,44400,44450,44500,44400,2736
20250109,122700,175067771350,44500,44450,44500,44450,5466
20250109,122600,174824752150,44500,44500,44500,44400,3758
20250109,122500,174657689100,44450,44500,44550,44450,6998
20250109,122400,174346273250,44500,44500,44550,44450,12554
20250109,122300,173787500800,44500,44450,44500,44450,6907
20250109,122200,173480165200,44500,44500,44500,44450,2735
20250109,122100,173358499250,44450,44500,44500,44450,5059
20250109,122000,173133555450,44500,44500,44500,44450,2145
20250109,121900,173038174100,44450,44450,44500,44400,5402
20250109,121800,172798184050,44450,44400,44450,44400,9679
20250109,121700,172368083450,44400,44450,44500,44400,9802
20250109,121600,171932460850,44500,44450,44500,44450,5652
20250109,121500,171680955750,44500,44500,44550,44450,11977
20250109,121400,171148005150,44500,44500,44500,44450,15478
20250109,121300,170459309850,44500,44450,44500,44450,10269
20250109,121200,170002586600,44450,44400,44500,44400,10692
20250109,121100,169527424200,44400,44350,44450,44350,8334
20250109,121000,169157210400,44400,44350,44400,44350,5602
20250109,120900,168908506100,44400,44400,44400,44350,3245
20250109,120800,168764469600,44400,44400,44400,44350,4241
20250109,120700,168576202700,44400,44300,44400,44300,10677
20250109,120600,168102624800,44300,44300,44350,44300,2242
20250109,120500,168003243950,44300,44300,44350,44250,4042
20250109,120400,167824167350,44300,44300,44350,44250,4241
20250109,120300,167636284100,44300,44350,44350,44300,7235
20250109,120200,167315674250,44300,44300,44350,44300,3115
20250109,120100,167177618000,44300,44250,44350,44250,5719
20250109,120000,166924285050,44200,44300,44350,44200,10954
20250109,115900,166439297650,44300,44350,44400,44300,5627
20250109,115800,166189776550,44350,44300,44350,44250,16606
20250109,115700,165453689900,44300,44300,44300,44250,3317
20250109,115600,165306762700,44300,44300,44300,44250,3689
20250109,115500,165143361950,44300,44250,44300,44250,3700
20250109,115400,164979567500,44300,44200,44300,44200,9857
20250109,115300,164543413650,44200,44200,44250,44150,3080
20250109,115200,164407335000,44250,44250,44250,44150,5526
20250109,115100,164163114850,44200,44200,44250,44150,4244
20250109,115000,163975539750,44250,44150,44250,44150,3221
20250109,114900,163833163400,44150,44200,44250,44100,3406
20250109,114800,163682653450,44250,44150,44250,44100,8493
20250109,114700,163307800900,44150,44200,44250,44100,6080
20250109,114600,163039336800,44200,44250,44250,44200,5775
20250109,114500,162783934500,44200,44150,44250,44150,3160
20250109,114400,162644278700,44150,44200,44200,44150,2326
20250109,114300,162541528500,44200,44200,44250,44150,4708
20250109,114200,162333401950,44250,44200,44250,44200,1281
20250109,114100,162276764850,44250,44250,44250,44200,4879
20250109,114000,162060994300,44250,44300,44300,44200,2839
20250109,113900,161935355850,44250,44300,44350,44250,4961
20250109,113800,161715591850,44300,44300,44350,44300,2733
20250109,113700,161594504400,44300,44350,44350,44250,6423
20250109,113600,161309930500,44300,44100,44350,44100,8092
20250109,113500,160952092600,44150,44050,44150,44050,5473
20250109,113400,160710669650,44100,44150,44200,44050,14193
20250109,113300,160084221500,44200,44150,44200,44150,3350
20250109,113200,159936284900,44150,44200,44250,44150,5040
20250109,113100,159713640500,44250,44100,44250,44050,24440
20250109,113000,158635993250,44100,44350,44350,44100,41653
20250109,112900,156793918150,44300,44400,44450,44300,7583
20250109,112800,156457485650,44400,44350,44450,44350,5633
20250109,112700,156207379450,44400,44350,44400,44350,2381
20250109,112600,156101743800,44400,44350,44400,44300,3115
20250109,112500,155963628650,44350,44350,44400,44300,5254
20250109,112400,155730604750,44350,44350,44400,44300,7220
20250109,112300,155410431000,44350,44400,44400,44300,6735
20250109,112200,155111752800,44400,44350,44400,44300,3758
20250109,112100,154945068500,44300,44350,44350,44300,4238
20250109,112000,154757233650,44350,44350,44350,44300,14989
20250109,111900,154092958950,44300,44300,44350,44300,5914
20250109,111800,153830911650,44300,44250,44350,44250,4073
20250109,111700,153650443750,44300,44450,44450,44250,22345
20250109,111600,152659547100,44450,44500,44550,44400,8461
20250109,111500,152283260250,44550,44550,44550,44500,16074
20250109,111400,151567777550,44500,44500,44550,44450,7597
20250109,111300,151229622550,44450,44450,44500,44400,9685
20250109,111200,150798926000,44400,44400,44450,44400,3041
20250109,111100,150663787650,44400,44500,44550,44400,7084
20250109,111000,150348804100,44450,44300,44500,44200,23399
20250109,110900,149309277500,44200,44250,44350,44200,17356
20250109,110800,148541130950,44250,44400,44400,44250,21421
20250109,110700,147591694650,44350,44450,44450,44350,13196
20250109,110600,147005716600,44450,44400,44450,44300,24943
20250109,110500,145899140200,44350,44550,44550,44350,26836
20250109,110400,144706212800,44500,44600,44600,44500,18570
20250109,110300,143878867800,44600,44650,44750,44500,65928
20250109,110200,140937398100,44600,44450,44650,44450,50995
20250109,110100,138664852400,44500,44300,44500,44300,46323
20250109,110000,136605441800,44300,44300,44350,44300,5237
20250109,105900,136373287850,44300,44300,44350,44250,4437
20250109,105800,136176743950,44350,44250,44350,44200,7862
20250109,105700,135828599850,44250,44250,44300,44200,9126
20250109,105600,135424916100,44300,44150,44300,44150,17445
20250109,105500,134653806100,44150,44350,44350,44150,25803
20250109,105400,133511373700,44350,44400,44450,44300,24182
20250109,105300,132438228500,44400,44400,44450,44350,16535
20250109,105200,131704140850,44400,44450,44450,44350,47295
20250109,105100,129602948250,44450,44300,44450,44300,33665
20250109,105000,128109253000,44350,44250,44350,44250,12629
20250109,104900,127549812000,44250,44200,44250,44150,9242
20250109,104800,127141180850,44150,44150,44200,44150,8487
20250109,104700,126766319400,44150,44250,44250,44150,18910
20250109,104600,125930491700,44200,44250,44250,44200,5461
20250109,104500,125688989050,44250,44250,44300,44200,13612
20250109,104400,125086677050,44300,44300,44350,44250,20070
20250109,104300,124197620750,44300,44300,44300,44250,16234
20250109,104200,123478467450,44250,44300,44300,44200,16412
20250109,104100,122752053500,44250,44250,44300,44200,21823
20250109,104000,121786072950,44250,44200,44250,44150,16492
20250109,103900,121057106350,44150,44100,44200,44050,17265
20250109,103800,120294954600,44100,44050,44100,44000,4339
20250109,103700,120103814050,44100,44150,44150,44000,18042
20250109,103600,119308141650,44150,44100,44150,44050,11744
20250109,103500,118790051000,44100,44050,44150,44000,14473
20250109,103400,118151944850,44000,44050,44100,44000,10893
20250109,103300,117672088550,44100,44000,44100,44000,8054
20250109,103200,117317223600,44050,43950,44050,43950,6750
20250109,103100,117020136200,44000,43950,44000,43900,5032
20250109,103000,116798960250,43950,43950,44000,43950,2558
20250109,102900,116686472900,43950,43950,44000,43950,7186
20250109,102800,116370431150,44000,43850,44000,43850,14017
20250109,102700,115755218450,43900,43950,43950,43850,12722
20250109,102600,115196884050,43900,43950,44000,43900,10269
20250109,102500,114745463700,43950,43950,44000,43900,6248
20250109,102400,114470753950,43950,44000,44050,43900,14329
20250109,102300,113840577050,44000,44050,44050,43950,10165
20250109,102200,113393223550,44000,44000,44100,43950,22977
20250109,102100,112381499500,44000,43950,44000,43900,8864
20250109,102000,111991885000,43950,43900,43950,43850,5346
20250109,101900,111757198450,43850,44000,44000,43850,15841
20250109,101800,111061172100,43950,43950,43950,43900,7893
20250109,101700,110714374600,43900,44000,44050,43900,14831
20250109,101600,110062310050,44000,44000,44100,43950,33614
20250109,101500,108581665350,44000,44050,44100,43950,19324
20250109,101400,107730693850,44100,44000,44100,43950,37642
20250109,101300,106072752700,44000,43900,44000,43850,31661
20250109,101200,104681516100,43900,43750,43900,43750,18250
20250109,101100,103881171200,43800,43550,43800,43550,6753
20250109,101000,103585928550,43550,43550,43650,43550,6294
20250109,100900,103311667850,43550,43650,43700,43550,16285
20250109,100800,102601286800,43650,43700,43700,43650,3304
20250109,100700,102457014800,43650,43800,43800,43650,15782
20250109,100600,101766965300,43800,43750,43850,43750,9675
20250109,100500,101343246400,43800,43750,43800,43700,7651
20250109,100400,101008522150,43700,43700,43750,43700,5241
20250109,100300,100779362500,43750,43750,43750,43700,5185
20250109,100200,100552661550,43750,43800,43850,43700,14993
20250109,100100,99896344500,43800,43750,43850,43750,12145
20250109,100000,99364474450,43800,43700,43800,43700,8152
20250109,095900,99007713050,43700,43700,43750,43650,10335
20250109,095800,98555958100,43700,43650,43700,43600,10712
20250109,095700,98088293200,43600,43700,43750,43600,11767
20250109,095600,97574475400,43700,43650,43800,43650,8158
20250109,095500,97217730700,43650,43600,43750,43550,12398
20250109,095400,96676680950,43550,43550,43600,43500,9981
20250109,095300,96241970950,43550,43700,43750,43500,14336
20250109,095200,95616660100,43700,43850,43850,43600,21641
20250109,095100,94670626350,43850,43800,43850,43800,5976
20250109,095000,94408829350,43800,43700,43850,43700,10849
20250109,094900,93934114850,43700,43650,43750,43650,8411
20250109,094800,93566542250,43700,43600,43700,43600,10414
20250109,094700,93112043350,43600,43650,43700,43550,15057
20250109,094600,92455321650,43650,43650,43700,43600,13041
20250109,094500,91886403000,43650,43850,43850,43650,15399
20250109,094400,91212574800,43850,43800,43900,43750,16325
20250109,094300,90496855800,43800,43900,43950,43650,43216
20250109,094200,88602242350,43900,43750,43900,43750,26138
20250109,094100,87456585100,43750,43500,43750,43500,34880
20250109,094000,85934178700,43550,43450,43550,43450,17863
20250109,093900,85157321950,43500,43350,43500,43250,31478
20250109,093800,83792787000,43350,43450,43450,43300,18548
20250109,093700,82988337000,43450,43450,43450,43400,14107
20250109,093600,82375720300,43450,43450,43450,43400,9234
20250109,093500,81974624000,43400,43450,43500,43400,15654
20250109,093400,81294498350,43450,43350,43500,43350,23682
20250109,093300,80266268800,43400,43250,43400,43200,45971
20250109,093200,78277471000,43250,43300,43350,43200,38441
20250109,093100,76614482550,43300,43300,43400,43250,42717
20250109,093000,74765191750,43300,43250,43350,43250,57775
20250109,092900,72265361850,43250,43450,43500,43250,81688
20250109,092800,68722513550,43450,43650,43650,43400,74621
20250109,092700,65477248800,43650,43750,43800,43650,23591
20250109,092600,64445574050,43800,43800,43850,43700,23424
20250109,092500,63420277500,43800,43650,43800,43600,21620
20250109,092400,62475778950,43600,43550,43650,43550,22823
20250109,092300,61481186450,43550,43650,43650,43550,14900
20250109,092200,60831809850,43600,43500,43650,43500,21526
20250109,092100,59894502650,43500,43550,43600,43500,29979
20250109,092000,58589281350,43600,43800,43950,43550,57446
20250109,091900,56075078000,43800,43950,43950,43800,29729
20250109,091800,54770365500,43950,43750,43950,43750,31334
20250109,091700,53395287750,43700,43550,43750,43550,28228
20250109,091600,52163214250,43600,43550,43600,43450,37755
20250109,091500,50520524950,43500,43600,43600,43500,43911
20250109,091400,48608602800,43600,43500,43650,43500,45920
20250109,091300,46607862350,43500,43650,43650,43450,111242
20250109,091200,41763729350,43600,43900,44000,43600,77714
20250109,091100,38360315650,43900,43900,44050,43900,31174
20250109,091000,36990463600,43950,44000,44000,43850,20486
20250109,090900,36090378200,44000,43900,44100,43850,39894
20250109,090800,34335557400,43900,44000,44050,43850,32866
20250109,090700,32891399900,44000,43900,44050,43650,73644
20250109,090600,29661530300,43900,44150,44200,43700,125301
20250109,090500,24154546750,44200,44450,44450,44150,65778
20250109,090400,21244307900,44450,44150,44500,44150,66505
20250109,090300,18296574350,44200,44250,44300,44100,62369
20250109,090200,15537086450,44250,44000,44300,43850,96935
20250109,090100,11264060050,43950,43550,44100,43550,86751
20250109,090000,7457827150,43550,43950,43950,43400,167047