stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250110,192700,196920804300,45000,45000,45000,45000,97077
20250110,192600,196920804300,45000,45000,45000,45000,0
20250110,192500,196920804300,45000,45000,45000,45000,0
20250110,192400,196920804300,45000,45000,45000,45000,0
20250110,192300,196920804300,45000,45000,45000,45000,0
20250110,192200,196920804300,45000,45000,45000,45000,0
20250110,192100,196920804300,45000,45000,45000,45000,0
20250110,192000,196920804300,45000,45000,45000,45000,0
20250110,191900,196920804300,45000,45000,45000,45000,0
20250110,191800,196920804300,45000,45000,45000,45000,0
20250110,191700,196920804300,45000,45000,45000,45000,0
20250110,191600,196920804300,45000,45000,45000,45000,0
20250110,191500,196920804300,45000,45000,45000,45000,0
20250110,191400,196920804300,45000,45000,45000,45000,0
20250110,191300,196920804300,45000,45000,45000,45000,0
20250110,191200,196920804300,45000,45000,45000,45000,0
20250110,191100,196920804300,45000,45000,45000,45000,0
20250110,191000,196920804300,45000,45000,45000,45000,0
20250110,190900,196920804300,45000,45000,45000,45000,0
20250110,190800,196920804300,45000,45000,45000,45000,0
20250110,190700,196920804300,45000,45000,45000,45000,0
20250110,190600,196920804300,45000,45000,45000,45000,0
20250110,190500,196920804300,45000,45000,45000,45000,0
20250110,190400,196920804300,45000,45000,45000,45000,0
20250110,190300,196920804300,45000,45000,45000,45000,0
20250110,190200,196920804300,45000,45000,45000,45000,0
20250110,190100,196920804300,45000,45000,45000,45000,0
20250110,190000,196920804300,45000,45000,45000,45000,0
20250110,185900,196920804300,45000,45000,45000,45000,0
20250110,185800,196920804300,45000,45000,45000,45000,0
20250110,185700,196920804300,45000,45000,45000,45000,97077
20250110,185600,196920804300,45000,45000,45000,45000,0
20250110,185500,196920804300,45000,45000,45000,45000,0
20250110,185400,196920804300,45000,45000,45000,45000,0
20250110,185300,196920804300,45000,45000,45000,45000,0
20250110,185200,196920804300,45000,45000,45000,45000,0
20250110,185100,196920804300,45000,45000,45000,45000,0
20250110,185000,196920804300,45000,45000,45000,45000,0
20250110,184900,196920804300,45000,45000,45000,45000,0
20250110,184800,196920804300,45000,45000,45000,45000,0
20250110,184700,196920804300,45000,45000,45000,45000,0
20250110,184600,196920804300,45000,45000,45000,45000,0
20250110,184500,196920804300,45000,45000,45000,45000,0
20250110,184400,196920804300,45000,45000,45000,45000,0
20250110,184300,196920804300,45000,45000,45000,45000,0
20250110,184200,196920804300,45000,45000,45000,45000,0
20250110,184100,196920804300,45000,45000,45000,45000,0
20250110,184000,196920804300,45000,45000,45000,45000,0
20250110,183900,196920804300,45000,45000,45000,45000,0
20250110,183800,196920804300,45000,45000,45000,45000,0
20250110,183700,196920804300,45000,45000,45000,45000,0
20250110,183600,196920804300,45000,45000,45000,45000,0
20250110,183500,196920804300,45000,45000,45000,45000,0
20250110,183400,196920804300,45000,45000,45000,45000,0
20250110,183300,196920804300,45000,45000,45000,45000,0
20250110,183200,196920804300,45000,45000,45000,45000,0
20250110,183100,196920804300,45000,45000,45000,45000,0
20250110,183000,196920804300,45000,45000,45000,45000,0
20250110,182900,196920804300,45000,45000,45000,45000,0
20250110,182800,196920804300,45000,45000,45000,45000,0
20250110,182700,196920804300,45000,45000,45000,45000,97077
20250110,182600,196920804300,45000,45000,45000,45000,0
20250110,182500,196920804300,45000,45000,45000,45000,0
20250110,182400,196920804300,45000,45000,45000,45000,0
20250110,182300,196920804300,45000,45000,45000,45000,0
20250110,182200,196920804300,45000,45000,45000,45000,0
20250110,182100,196920804300,45000,45000,45000,45000,0
20250110,182000,196920804300,45000,45000,45000,45000,0
20250110,181900,196920804300,45000,45000,45000,45000,0
20250110,181800,196920804300,45000,45000,45000,45000,0
20250110,181700,196920804300,45000,45000,45000,45000,0
20250110,181600,196920804300,45000,45000,45000,45000,0
20250110,181500,196920804300,45000,45000,45000,45000,0
20250110,181400,196920804300,45000,45000,45000,45000,0
20250110,181300,196920804300,45000,45000,45000,45000,0
20250110,181200,196920804300,45000,45000,45000,45000,0
20250110,181100,196920804300,45000,45000,45000,45000,0
20250110,181000,196920804300,45000,45000,45000,45000,0
20250110,180900,196920804300,45000,45000,45000,45000,0
20250110,180800,196920804300,45000,45000,45000,45000,0
20250110,180700,196920804300,45000,45000,45000,45000,0
20250110,180600,196920804300,45000,45000,45000,45000,0
20250110,180500,196920804300,45000,45000,45000,45000,0
20250110,180400,196920804300,45000,45000,45000,45000,0
20250110,180300,196920804300,45000,45000,45000,45000,0
20250110,180200,196920804300,45000,45000,45000,45000,0
20250110,180100,196920804300,45000,45000,45000,45000,0
20250110,180000,196920804300,45000,45000,45000,45000,0
20250110,175900,196920804300,45000,45000,45000,45000,0
20250110,175800,196920804300,45000,45000,45000,45000,0
20250110,175700,196920804300,45000,45000,45000,45000,97077
20250110,175600,196920804300,45000,45000,45000,45000,0
20250110,175500,196920804300,45000,45000,45000,45000,0
20250110,175400,196920804300,45000,45000,45000,45000,0
20250110,175300,196920804300,45000,45000,45000,45000,0
20250110,175200,196920804300,45000,45000,45000,45000,0
20250110,175100,196920804300,45000,45000,45000,45000,0
20250110,175000,196920804300,45000,45000,45000,45000,0
20250110,174900,196920804300,45000,45000,45000,45000,0
20250110,174800,196920804300,45000,45000,45000,45000,0
20250110,174700,196920804300,45000,45000,45000,45000,0
20250110,174600,196920804300,45000,45000,45000,45000,0
20250110,174500,196920804300,45000,45000,45000,45000,0
20250110,174400,196920804300,45000,45000,45000,45000,0
20250110,174300,196920804300,45000,45000,45000,45000,0
20250110,174200,196920804300,45000,45000,45000,45000,0
20250110,174100,196920804300,45000,45000,45000,45000,0
20250110,174000,196920804300,45000,45000,45000,45000,0
20250110,173900,196920804300,45000,45000,45000,45000,0
20250110,173800,196920804300,45000,45000,45000,45000,0
20250110,173700,196920804300,45000,45000,45000,45000,0
20250110,173600,196920804300,45000,45000,45000,45000,0
20250110,173500,196920804300,45000,45000,45000,45000,0
20250110,173400,196920804300,45000,45000,45000,45000,0
20250110,173300,196920804300,45000,45000,45000,45000,0
20250110,173200,196920804300,45000,45000,45000,45000,0
20250110,173100,196920804300,45000,45000,45000,45000,0
20250110,173000,196920804300,45000,45000,45000,45000,0
20250110,172900,196920804300,45000,45000,45000,45000,0
20250110,172800,196920804300,45000,45000,45000,45000,0
20250110,172700,196920804300,45000,45000,45000,45000,97077
20250110,172600,196920804300,45000,45000,45000,45000,0
20250110,172500,196920804300,45000,45000,45000,45000,0
20250110,172400,196920804300,45000,45000,45000,45000,0
20250110,172300,196920804300,45000,45000,45000,45000,0
20250110,172200,196920804300,45000,45000,45000,45000,0
20250110,172100,196920804300,45000,45000,45000,45000,0
20250110,172000,196920804300,45000,45000,45000,45000,0
20250110,171900,196920804300,45000,45000,45000,45000,0
20250110,171800,196920804300,45000,45000,45000,45000,0
20250110,171700,196920804300,45000,45000,45000,45000,0
20250110,171600,196920804300,45000,45000,45000,45000,0
20250110,171500,196920804300,45000,45000,45000,45000,0
20250110,171400,196920804300,45000,45000,45000,45000,0
20250110,171300,196920804300,45000,45000,45000,45000,0
20250110,171200,196920804300,45000,45000,45000,45000,0
20250110,171100,196920804300,45000,45000,45000,45000,0
20250110,171000,196920804300,45000,45000,45000,45000,0
20250110,170900,196920804300,45000,45000,45000,45000,0
20250110,170800,196920804300,45000,45000,45000,45000,0
20250110,170700,196920804300,45000,45000,45000,45000,0
20250110,170600,196920804300,45000,45000,45000,45000,0
20250110,170500,196920804300,45000,45000,45000,45000,0
20250110,170400,196920804300,45000,45000,45000,45000,0
20250110,170300,196920804300,45000,45000,45000,45000,0
20250110,170200,196920804300,45000,45000,45000,45000,0
20250110,170100,196920804300,45000,45000,45000,45000,0
20250110,170000,196920804300,45000,45000,45000,45000,0
20250110,165900,196920804300,45000,45000,45000,45000,0
20250110,165800,196920804300,45000,45000,45000,45000,0
20250110,165700,196920804300,45000,45000,45000,45000,97077
20250110,165600,196920804300,45000,45000,45000,45000,0
20250110,165500,196920804300,45000,45000,45000,45000,0
20250110,165400,196920804300,45000,45000,45000,45000,0
20250110,165300,196920804300,45000,45000,45000,45000,0
20250110,165200,196920804300,45000,45000,45000,45000,0
20250110,165100,196920804300,45000,45000,45000,45000,0
20250110,165000,196920804300,45000,45000,45000,45000,0
20250110,164900,196920804300,45000,45000,45000,45000,0
20250110,164800,196920804300,45000,45000,45000,45000,0
20250110,164700,196920804300,45000,45000,45000,45000,0
20250110,164600,196920804300,45000,45000,45000,45000,0
20250110,164500,196920804300,45000,45000,45000,45000,0
20250110,164400,196920804300,45000,45000,45000,45000,0
20250110,164300,196920804300,45000,45000,45000,45000,0
20250110,164200,196920804300,45000,45000,45000,45000,0
20250110,164100,196920804300,45000,45000,45000,45000,0
20250110,164000,196920804300,45000,45000,45000,45000,0
20250110,163900,196920804300,45000,45000,45000,45000,0
20250110,163800,196920804300,45000,45000,45000,45000,0
20250110,163700,196920804300,45000,45000,45000,45000,0
20250110,163600,196920804300,45000,45000,45000,45000,0
20250110,163500,196920804300,45000,45000,45000,45000,0
20250110,163400,196920804300,45000,45000,45000,45000,0
20250110,163300,196920804300,45000,45000,45000,45000,0
20250110,163200,196920804300,45000,45000,45000,45000,0
20250110,163100,196920804300,45000,45000,45000,45000,0
20250110,163000,196920804300,45000,45000,45000,45000,0
20250110,162900,196920804300,45000,45000,45000,45000,0
20250110,162800,196920804300,45000,45000,45000,45000,0
20250110,162700,196920804300,45000,45000,45000,45000,97077
20250110,162600,196920804300,45000,45000,45000,45000,0
20250110,162500,196920804300,45000,45000,45000,45000,0
20250110,162400,196920804300,45000,45000,45000,45000,0
20250110,162300,196920804300,45000,45000,45000,45000,0
20250110,162200,196920804300,45000,45000,45000,45000,0
20250110,162100,196920804300,45000,45000,45000,45000,0
20250110,162000,196920804300,45000,45000,45000,45000,0
20250110,161900,196920804300,45000,45000,45000,45000,0
20250110,161800,196920804300,45000,45000,45000,45000,0
20250110,161700,196920804300,45000,45000,45000,45000,0
20250110,161600,196920804300,45000,45000,45000,45000,0
20250110,161500,196920804300,45000,45000,45000,45000,0
20250110,161400,196920804300,45000,45000,45000,45000,0
20250110,161300,196920804300,45000,45000,45000,45000,0
20250110,161200,196920804300,45000,45000,45000,45000,0
20250110,161100,196920804300,45000,45000,45000,45000,0
20250110,161000,196920804300,45000,45000,45000,45000,0
20250110,160900,196920804300,45000,45000,45000,45000,0
20250110,160800,196920804300,45000,45000,45000,45000,0
20250110,160700,196920804300,45000,45000,45000,45000,0
20250110,160600,196920804300,45000,45000,45000,45000,0
20250110,160500,196920804300,45000,45000,45000,45000,0
20250110,160400,196920804300,45000,45000,45000,45000,0
20250110,160300,196920804300,45000,45000,45000,45000,0
20250110,160200,196920804300,45000,45000,45000,45000,0
20250110,160100,196920804300,45000,45000,45000,45000,0
20250110,160000,196920804300,45000,45000,45000,45000,0
20250110,155900,196920804300,45000,45000,45000,45000,0
20250110,155800,196920804300,45000,45000,45000,45000,0
20250110,155700,196920804300,45000,45000,45000,45000,97077
20250110,155600,196920804300,45000,45000,45000,45000,0
20250110,155500,196920804300,45000,45000,45000,45000,0
20250110,155400,196920804300,45000,45000,45000,45000,0
20250110,155300,196920804300,45000,45000,45000,45000,0
20250110,155200,196920804300,45000,45000,45000,45000,0
20250110,155100,196920804300,45000,45000,45000,45000,0
20250110,155000,196920804300,45000,45000,45000,45000,0
20250110,154900,196920804300,45000,45000,45000,45000,0
20250110,154800,196920804300,45000,45000,45000,45000,0
20250110,154700,196920804300,45000,45000,45000,45000,0
20250110,154600,196920804300,45000,45000,45000,45000,0
20250110,154500,196920804300,45000,45000,45000,45000,0
20250110,154400,196920804300,45000,45000,45000,45000,0
20250110,154300,196920804300,45000,45000,45000,45000,0
20250110,154200,196920804300,45000,45000,45000,45000,0
20250110,154100,196920804300,45000,45000,45000,45000,0
20250110,154000,196920804300,45000,45000,45000,45000,0
20250110,153900,196920804300,45000,45000,45000,45000,0
20250110,153800,196920804300,45000,45000,45000,45000,0
20250110,153700,196920804300,45000,45000,45000,45000,0
20250110,153600,196920804300,45000,45000,45000,45000,0
20250110,153500,196920804300,45000,45000,45000,45000,0
20250110,153400,196920804300,45000,45000,45000,45000,0
20250110,153300,196920804300,45000,45000,45000,45000,0
20250110,153200,196920804300,45000,45000,45000,45000,0
20250110,153100,196920804300,45000,45000,45000,45000,0
20250110,153000,196920804300,45000,45000,45000,45000,97077
20250110,152900,192552339300,44950,44950,44950,44950,0
20250110,152800,192552339300,44950,44950,44950,44950,0
20250110,152700,192552339300,44950,44950,44950,44950,0
20250110,152600,192552339300,44950,44950,44950,44950,0
20250110,152500,192552339300,44950,44950,44950,44950,0
20250110,152400,192552339300,44950,44950,44950,44950,0
20250110,152300,192552339300,44950,44950,44950,44950,0
20250110,152200,192552339300,44950,44950,44950,44950,0
20250110,152100,192552339300,44950,44950,44950,44950,0
20250110,152000,192552339300,44950,44950,44950,44950,0
20250110,151900,192552339300,44950,44850,44950,44800,24421
20250110,151800,191455688800,44900,44800,44900,44750,18699
20250110,151700,190617563850,44850,44800,44850,44750,18206
20250110,151600,189801687850,44850,44850,44850,44750,18357
20250110,151500,188979498000,44850,44850,44850,44750,8072
20250110,151400,188617827250,44850,44800,44900,44800,5635
20250110,151300,188365095700,44850,44800,44900,44800,8154
20250110,151200,187999509650,44800,44800,44850,44800,3740
20250110,151100,187831848750,44850,44900,44900,44800,7227
20250110,151000,187507622450,44850,44800,44900,44800,13934
20250110,150900,186882725050,44800,44800,44850,44800,8932
20250110,150800,186482483450,44850,44800,44850,44800,8149
20250110,150700,186117275250,44850,44800,44900,44750,5299
20250110,150600,185879783950,44750,44750,44850,44750,4049
20250110,150500,185698517400,44750,44750,44850,44700,10822
20250110,150400,185213823600,44800,44700,44800,44700,26512
20250110,150300,184028306850,44700,44800,44800,44700,17105
20250110,150200,183262905450,44750,44750,44800,44750,8672
20250110,150100,182874755950,44750,44750,44800,44750,2744
20250110,150000,182751916500,44750,44900,44900,44750,20081
20250110,145900,181851896750,44900,44950,44950,44850,4364
20250110,145800,181656036150,44900,45000,45000,44900,13924
20250110,145700,181030400600,44950,44950,45000,44950,3614
20250110,145600,180867830100,45000,44950,45000,44950,2710
20250110,145500,180745929950,44950,44950,45000,44900,10077
20250110,145400,180292841850,44950,45000,45000,44900,6811
20250110,145300,179986681500,44950,45000,45000,44950,4580
20250110,145200,179780640600,45000,44950,45000,44900,7303
20250110,145100,179452296900,44900,44900,44950,44900,4532
20250110,145000,179248619600,44950,44950,44950,44850,2230
20250110,144900,179148434950,44950,44850,44950,44850,3732
20250110,144800,178980886850,44900,44900,44950,44850,4970
20250110,144700,178757768150,44900,44900,44900,44850,2084
20250110,144600,178664213700,44850,44900,44900,44850,1745
20250110,144500,178585892850,44900,44850,44900,44850,1954
20250110,144400,178498177650,44850,44850,44900,44800,4377
20250110,144300,178301848050,44850,44800,44850,44750,4716
20250110,144200,178090529500,44750,44750,44800,44750,3529
20250110,144100,177932475800,44800,44800,44800,44700,6782
20250110,144000,177629034150,44800,44800,44800,44750,9706
20250110,143900,177194570500,44800,44800,44800,44750,4334
20250110,143800,177000416450,44800,44800,44850,44750,5507
20250110,143700,176753717600,44800,44750,44800,44750,3702
20250110,143600,176587952800,44800,44750,44800,44750,6175
20250110,143500,176311529800,44750,44700,44750,44700,3744
20250110,143400,176144069250,44750,44800,44800,44700,15904
20250110,143300,175432362850,44800,44800,44900,44750,7395
20250110,143200,175100948950,44850,44850,44900,44800,4665
20250110,143100,174891730850,44850,44900,44900,44800,4927
20250110,143000,174670686500,44900,44900,44950,44850,4575
20250110,142900,174465369100,44900,44850,44900,44800,9085
20250110,142800,174057812800,44800,44900,44900,44800,10961
20250110,142700,173566333250,44900,44800,44900,44800,6782
20250110,142600,173262362250,44800,44800,44800,44750,5405
20250110,142500,173020376050,44800,44850,44850,44750,8157
20250110,142400,172654928750,44800,44800,44850,44800,2994
20250110,142300,172520671200,44850,44850,44900,44800,6512
20250110,142200,172228661300,44850,44800,44850,44750,6981
20250110,142100,171915829600,44750,44700,44800,44650,8334
20250110,142000,171543131650,44700,44650,44750,44650,12341
20250110,141900,170991305550,44700,44800,44800,44650,34643
20250110,141800,169442689300,44800,44850,44900,44750,9477
20250110,141700,169018052700,44850,44900,44950,44750,38622
20250110,141600,167287066250,44900,44900,44950,44900,2081
20250110,141500,167193603700,44950,44900,45000,44900,2558
20250110,141400,167078653100,44900,44950,44950,44850,9129
20250110,141300,166668706550,44900,44950,44950,44850,8828
20250110,141200,166272322550,44950,44900,45000,44850,14449
20250110,141100,165623556050,44950,45150,45150,44950,34842
20250110,141000,164055001900,45150,45100,45200,45050,4715
20250110,140900,163842207500,45100,45050,45100,45050,2858
20250110,140800,163713355500,45100,45100,45100,45050,5928
20250110,140700,163446139700,45100,45150,45150,45050,12942
20250110,140600,162862419400,45150,45100,45150,45100,3841
20250110,140500,162689080050,45100,45200,45200,45050,14807
20250110,140400,162021068050,45200,45250,45250,45150,8489
20250110,140300,161637382350,45250,45250,45250,45200,1457
20250110,140200,161571479950,45250,45250,45250,45200,1853
20250110,140100,161487679250,45250,45200,45250,45150,2495
20250110,140000,161374940550,45200,45200,45250,45150,4728
20250110,135900,161161239400,45200,45200,45200,45100,9598
20250110,135800,160727927000,45150,45200,45250,45150,12962
20250110,135700,160142304600,45200,45300,45300,45200,6226
20250110,135600,159860519750,45300,45250,45300,45200,4598
20250110,135500,159652532650,45300,45350,45350,45200,15644
20250110,135400,158944176950,45350,45400,45400,45300,13664
20250110,135300,158324480300,45400,45400,45450,45350,7036
20250110,135200,158005078450,45400,45400,45400,45350,12116
20250110,135100,157455033600,45400,45450,45450,45350,9912
20250110,135000,157005009250,45450,45400,45450,45350,24444
20250110,134900,155894459400,45400,45300,45400,45300,6639
20250110,134800,155593195050,45300,45300,45350,45300,9458
20250110,134700,155164475350,45350,45350,45400,45250,12016
20250110,134600,154619793000,45400,45450,45450,45350,23215
20250110,134500,153565669650,45450,45400,45450,45350,27562
20250110,134400,152314116900,45400,45150,45450,45100,115115
20250110,134300,147096312450,45150,45100,45150,45050,5095
20250110,134200,146866489050,45050,45100,45150,45050,10392
20250110,134100,146397912500,45150,45150,45150,45100,1928
20250110,134000,146310904100,45150,45100,45150,45100,2714
20250110,133900,146188411300,45150,45100,45150,45100,2653
20250110,133800,146068736300,45150,45100,45150,45050,4071
20250110,133700,145885054850,45100,45050,45150,45050,10352
20250110,133600,145418099800,45050,45100,45100,45050,3627
20250110,133500,145254562250,45100,45050,45100,45050,4511
20250110,133400,145051228550,45100,45100,45100,45050,2819
20250110,133300,144924214650,45100,45100,45100,45050,2034
20250110,133200,144832549600,45100,45050,45100,45050,710
20250110,133100,144800545150,45100,45100,45100,45050,1783
20250110,133000,144720152250,45050,45050,45100,45050,3719
20250110,132900,144552558600,45050,45100,45100,45050,1527
20250110,132800,144483737000,45050,45100,45100,45050,3261
20250110,132700,144336753400,45100,45100,45100,45050,8448
20250110,132600,143955763050,45100,45000,45100,44950,12662
20250110,132500,143385800900,45000,44950,45000,44950,1132
20250110,132400,143334874650,44950,44950,45000,44900,1461
20250110,132300,143269202850,44950,44900,45000,44900,4492
20250110,132200,143067372850,44900,45000,45000,44900,1353
20250110,132100,143006577750,44950,45050,45050,44900,7102
20250110,132000,142687092800,45050,44950,45100,44950,8007
20250110,131900,142326591950,45000,45000,45000,44950,2314
20250110,131800,142222530900,45000,44950,45050,44950,4094
20250110,131700,142038387700,44950,45000,45000,44950,2288
20250110,131600,141935521800,45000,44950,45050,44950,3253
20250110,131500,141789141300,44950,45000,45000,44950,1769
20250110,131400,141709569400,45000,44950,45000,44950,1991
20250110,131300,141620017450,44950,44950,45000,44950,1358
20250110,131200,141558964050,45000,45100,45100,44950,10250
20250110,131100,141097595150,45100,45100,45100,45050,3058
20250110,131000,140959804300,45100,45100,45100,45050,3074
20250110,130900,140821211900,45100,45050,45100,45050,2539
20250110,130800,140706817650,45050,45100,45100,45050,2066
20250110,130700,140613687650,45050,45050,45100,45050,3424
20250110,130600,140459323250,45000,45050,45100,45000,4041
20250110,130500,140277254550,45100,45100,45100,45050,1068
20250110,130400,140229112650,45100,45050,45100,45050,3323
20250110,130300,140079349100,45050,45050,45100,45000,1689
20250110,130200,140003255650,45050,45000,45050,45000,4449
20250110,130100,139802868650,45000,44850,45050,44850,21586
20250110,130000,138831968900,44850,44900,44900,44850,1561
20250110,125900,138761901550,44900,44900,44950,44850,2730
20250110,125800,138639334400,44900,44950,44950,44900,7178
20250110,125700,138317028000,44950,44900,44950,44900,894
20250110,125600,138276872050,44950,44950,44950,44900,3871
20250110,125500,138102978750,44900,44900,45000,44900,3592
20250110,125400,137941545800,44950,45000,45000,44900,2689
20250110,125300,137820658700,44950,45000,45000,44950,989
20250110,125200,137776161400,45000,44950,45000,44900,2986
20250110,125100,137641941500,44950,44950,44950,44900,1655
20250110,125000,137567617500,44950,44950,45000,44900,1539
20250110,124900,137498425150,44950,44950,45000,44900,1709
20250110,124800,137421615800,45000,44950,45000,44900,2661
20250110,124700,137301984700,44950,44900,45000,44900,1419
20250110,124600,137238178800,44950,44950,44950,44900,2050
20250110,124500,137146039650,44950,45000,45000,44900,4288
20250110,124400,136953300800,45000,44950,45000,44900,2391
20250110,124300,136845815900,44950,45000,45000,44900,2096
20250110,124200,136751593600,44950,44900,45000,44900,2526
20250110,124100,136638025250,44950,44950,45000,44900,2917
20250110,124000,136506910750,44950,45000,45000,44900,2590
20250110,123900,136390568050,44950,44950,45000,44900,3557
20250110,123800,136230670500,44950,44950,44950,44900,3319
20250110,123700,136081490000,44950,45000,45000,44900,1029
20250110,123600,136035226650,44950,45000,45000,44900,896
20250110,123500,135994954250,44900,44950,45000,44900,1516
20250110,123400,135926818800,44950,44950,45000,44900,1855
20250110,123300,135843438400,44950,44950,45000,44900,1197
20250110,123200,135789646300,44950,45000,45000,44900,6431
20250110,123100,135500524850,45000,44950,45000,44950,3349
20250110,123000,135349897550,45000,45000,45000,44950,1193
20250110,122900,135296260500,44950,44950,45000,44950,2712
20250110,122800,135174332400,45000,45050,45050,44950,4392
20250110,122700,134976749500,45050,45000,45100,44950,8040
20250110,122600,134614829850,45000,45100,45100,45000,4267
20250110,122500,134422567350,45100,45100,45100,45050,10313
20250110,122400,133957458100,45100,45100,45100,45050,1141
20250110,122300,133906033500,45050,45100,45100,45050,2374
20250110,122200,133799022300,45100,45000,45100,44950,13277
20250110,122100,133201447200,45000,45000,45000,44950,2352
20250110,122000,133095635800,45000,45000,45000,44950,4245
20250110,121900,132904653800,44950,44950,45000,44950,1556
20250110,121800,132834641550,45000,44950,45000,44950,3128
20250110,121700,132694005900,44950,44900,45000,44850,12335
20250110,121600,132139835500,44850,44850,44900,44800,6685
20250110,121500,131839972150,44850,44900,44950,44800,4280
20250110,121400,131647971850,44950,44850,44950,44850,2199
20250110,121300,131549271700,44900,44900,44900,44800,11524
20250110,121200,131032353050,44900,44900,44950,44850,5640
20250110,121100,130779178000,44900,44950,45000,44900,3185
20250110,121000,130636015200,45000,45000,45000,44950,1881
20250110,120900,130551407000,44950,44900,45000,44850,4387
20250110,120800,130354309950,44850,44900,44950,44850,3126
20250110,120700,130213973350,44950,44950,44950,44900,4607
20250110,120600,130007090650,44900,44950,44950,44850,5881
20250110,120500,129743035350,44900,44950,45000,44900,5367
20250110,120400,129501846600,44950,45000,45000,44900,5807
20250110,120300,129240819500,45000,45000,45050,44950,3991
20250110,120200,129061242700,45000,45000,45050,45000,1321
20250110,120100,129001787450,45000,45000,45050,45000,2114
20250110,120000,128906640800,44950,45000,45050,44950,3815
20250110,115900,128734956750,45050,45100,45100,45000,2284
20250110,115800,128632051550,45100,45050,45100,45000,1852
20250110,115700,128548574350,45100,45000,45100,45000,1954
20250110,115600,128460571750,45050,45000,45100,44950,5712
20250110,115500,128203286100,45000,45000,45050,44950,4177
20250110,115400,128015327150,45000,45000,45050,44950,7126
20250110,115300,127694802150,45000,45050,45050,44900,25591
20250110,115200,126544057700,45050,45150,45150,45050,9307
20250110,115100,126124592800,45150,45100,45150,45050,2607
20250110,115000,126007008650,45100,45150,45150,45050,11396
20250110,114900,125492999400,45100,45250,45250,45100,13338
20250110,114800,124890417350,45200,45250,45300,45200,18956
20250110,114700,124032667600,45250,45150,45250,45150,14605
20250110,114600,123372494350,45200,45200,45200,45150,3916
20250110,114500,123195515300,45150,45150,45200,45150,7201
20250110,114400,122870269300,45200,45150,45200,45100,6283
20250110,114300,122586562800,45100,45100,45150,45100,12015
20250110,114200,122044452900,45050,45050,45100,45050,5060
20250110,114100,121816316600,45050,45100,45100,45050,2885
20250110,114000,121686239350,45100,45150,45150,45050,11817
20250110,113900,121153350200,45150,45150,45150,45100,2293
20250110,113800,121049883050,45150,45150,45150,45100,3931
20250110,113700,120872458150,45100,45150,45150,45050,6037
20250110,113600,120600176650,45150,45100,45150,45100,2237
20250110,113500,120499205450,45150,45050,45150,45000,16254
20250110,113400,119766784950,45050,45100,45100,45050,21414
20250110,113300,118801327650,45100,45150,45150,45100,3000
20250110,113200,118665933550,45150,45100,45150,45050,3149
20250110,113100,118523863400,45100,45150,45150,45050,9361
20250110,113000,118101622750,45150,45100,45150,45050,4305
20250110,112900,117907440000,45100,45100,45150,45050,5230
20250110,112800,117671537450,45150,45050,45150,45050,11143
20250110,112700,117168978100,45050,45150,45150,45050,16279
20250110,112600,116434486700,45150,45100,45150,45050,16683
20250110,112500,115681854100,45100,45050,45100,45000,9678
20250110,112400,115245773450,45000,45000,45050,44950,8495
20250110,112300,114863402350,45000,44950,45000,44950,6700
20250110,112200,114562051850,45000,44950,45000,44900,7415
20250110,112100,114228757550,44950,44900,44950,44850,3865
20250110,112000,114055183550,44850,44800,44900,44750,6529
20250110,111900,113762595000,44750,44700,44800,44700,3193
20250110,111800,113619726550,44750,44750,44750,44700,2371
20250110,111700,113513643350,44750,44750,44750,44700,11904
20250110,111600,112981032350,44800,44900,44900,44750,10643
20250110,111500,112503917000,44900,44900,44950,44850,11509
20250110,111400,111987269200,44950,44900,44950,44900,2752
20250110,111300,111863587350,44950,44950,45000,44900,7794
20250110,111200,111513344050,44950,44950,45100,44850,54849
20250110,111100,109045011750,45000,44900,45000,44900,17752
20250110,111000,108247030600,44900,44950,44950,44900,2497
20250110,110900,108134843700,44950,44950,44950,44900,4558
20250110,110800,107930077850,44900,44950,44950,44900,3007
20250110,110700,107794921450,44950,44900,44950,44900,14636
20250110,110600,107137337900,44900,44900,44950,44800,17071
20250110,110500,106370663450,44850,44850,44900,44850,9338
20250110,110400,105951585250,44900,44850,44900,44800,9873
20250110,110300,105508666450,44850,44700,44850,44700,7724
20250110,110200,105162660250,44750,44800,44800,44700,7526
20250110,110100,104825795300,44750,44750,44800,44700,4751
20250110,110000,104613105050,44750,44750,44800,44650,24597
20250110,105900,103512989450,44800,44850,44850,44750,21565
20250110,105800,102546354750,44850,44850,44850,44800,6309
20250110,105700,102263423550,44850,44800,44850,44750,10017
20250110,105600,101814537950,44800,44800,44800,44750,8141
20250110,105500,101449990250,44800,44700,44800,44700,7597
20250110,105400,101110035850,44700,44800,44800,44700,13603
20250110,105300,100501182150,44800,44700,44800,44700,14253
20250110,105200,99863060200,44750,44750,44750,44700,3940
20250110,105100,99686802750,44750,44700,44750,44650,5654
20250110,105000,99434092550,44650,44650,44700,44600,3278
20250110,104900,99287773350,44700,44600,44700,44600,10705
20250110,104800,98809615400,44550,44550,44550,44500,4938
20250110,104700,98589674350,44500,44600,44600,44500,11027
20250110,104600,98098280650,44550,44600,44600,44550,4605
20250110,104500,97892909500,44550,44550,44600,44500,3107
20250110,104400,97754493800,44550,44600,44600,44500,8214
20250110,104300,97388476500,44600,44550,44600,44500,6830
20250110,104200,97084057550,44500,44550,44650,44450,9353
20250110,104100,96667332100,44550,44450,44550,44450,3408
20250110,104000,96515679350,44500,44450,44500,44400,11711
20250110,103900,95994924600,44400,44350,44450,44350,10860
20250110,103800,95512629200,44400,44350,44400,44300,6192
20250110,103700,95237895050,44400,44300,44450,44300,8608
20250110,103600,94855933700,44350,44300,44350,44300,6602
20250110,103500,94563412850,44300,44400,44400,44300,9864
20250110,103400,94126253200,44350,44300,44400,44300,2161
20250110,103300,94030413900,44300,44350,44400,44300,4663
20250110,103200,93823688450,44350,44300,44400,44300,7549
20250110,103100,93489026850,44350,44400,44400,44350,4769
20250110,103000,93277496750,44350,44450,44500,44350,8847
20250110,102900,92884293750,44450,44350,44500,44350,10255
20250110,102800,92428652700,44350,44350,44400,44350,1940
20250110,102700,92342593550,44400,44400,44400,44350,2487
20250110,102600,92232228900,44350,44400,44450,44350,5436
20250110,102500,91991030700,44450,44350,44450,44350,8878
20250110,102400,91596899700,44350,44350,44400,44300,3778
20250110,102300,91429401050,44350,44250,44400,44200,7120
20250110,102200,91113848300,44250,44250,44300,44200,9299
20250110,102100,90702460100,44250,44300,44300,44200,15298
20250110,102000,90025557300,44250,44350,44400,44250,13459
20250110,101900,89429481800,44350,44350,44400,44300,7875
20250110,101800,89080440700,44350,44350,44400,44300,9505
20250110,101700,88659231350,44400,44300,44400,44250,13710
20250110,101600,88051715600,44350,44500,44500,44300,31835
20250110,101500,86639267200,44500,44500,44550,44450,4178
20250110,101400,86453356950,44550,44500,44550,44450,6584
20250110,101300,86160325000,44500,44450,44500,44450,6835
20250110,101200,85856245500,44500,44500,44500,44400,1458
20250110,101100,85791425400,44450,44450,44500,44400,3950
20250110,101000,85615891850,44450,44400,44450,44350,5244
20250110,100900,85383114350,44400,44400,44450,44350,6478
20250110,100800,85095596000,44450,44500,44500,44350,21821
20250110,100700,84126217750,44450,44500,44500,44450,4436
20250110,100600,83928936100,44500,44500,44500,44450,6387
20250110,100500,83644799400,44500,44550,44600,44450,21849
20250110,100400,82672260500,44550,44700,44700,44550,12317
20250110,100300,82122661350,44700,44600,44700,44600,5014
20250110,100200,81898736100,44600,44800,44850,44600,30091
20250110,100100,80552506000,44800,44700,44800,44650,14102
20250110,100000,79921526650,44650,44700,44700,44600,7678
20250110,095900,79578501100,44650,44650,44700,44600,4924
20250110,095800,79358680800,44600,44600,44650,44600,3599
20250110,095700,79198080100,44650,44600,44650,44550,12576
20250110,095600,78636959850,44600,44600,44650,44550,3887
20250110,095500,78463579450,44550,44650,44650,44500,19383
20250110,095400,77599189650,44600,44700,44700,44600,13847
20250110,095300,76980907400,44700,44500,44700,44500,17089
20250110,095200,76218471800,44550,44500,44550,44450,10115
20250110,095100,75768376700,44450,44500,44500,44450,4338
20250110,095000,75575407400,44450,44500,44500,44400,21357
20250110,094900,74626082200,44500,44250,44500,44250,14391
20250110,094800,73988267600,44250,44400,44400,44250,19224
20250110,094700,73136178450,44400,44350,44450,44350,11317
20250110,094600,72633701500,44350,44450,44450,44350,4955
20250110,094500,72413759250,44450,44550,44550,44350,15506
20250110,094400,71724018250,44550,44350,44550,44300,19714
20250110,094300,70847843150,44350,44350,44500,44300,18660
20250110,094200,70019367450,44350,44300,44400,44200,18406
20250110,094100,69204054550,44350,44350,44400,44300,18363
20250110,094000,68390161700,44350,44450,44450,44350,8319
20250110,093900,68020845550,44400,44200,44500,44100,52270
20250110,093800,65708575150,44200,44200,44350,44200,20743
20250110,093700,64790810150,44250,44450,44450,44200,59877
20250110,093600,62138515950,44450,44450,44550,44400,28469
20250110,093500,60872423100,44450,44450,44500,44450,7927
20250110,093400,60519827600,44500,44450,44500,44400,6439
20250110,093300,60233577400,44450,44500,44600,44400,28899
20250110,093200,58948738300,44550,44400,44550,44400,24572
20250110,093100,57856234650,44450,44400,44450,44350,53391
20250110,093000,55486342500,44400,44600,44600,44400,67397
20250110,092900,52487742800,44600,44600,44650,44550,26366
20250110,092800,51312179000,44600,44850,44850,44600,58626
20250110,092700,48691437100,44850,44900,44950,44800,24261
20250110,092600,47602744050,44950,44900,45000,44900,10558
20250110,092500,47128385250,44950,44950,45000,44900,7238
20250110,092400,46803056300,44950,45000,45000,44900,7867
20250110,092300,46449360250,44950,44950,45000,44900,12480
20250110,092200,45888328700,44900,44900,44950,44900,7064
20250110,092100,45571001850,44900,44950,45000,44850,16729
20250110,092000,44819788250,44950,45200,45250,44950,43181
20250110,091900,42871716100,45150,45050,45200,45000,33647
20250110,091800,41354200850,45100,45050,45150,45000,24996
20250110,091700,40227319600,45050,44900,45100,44900,19167
20250110,091600,39364474900,44900,44850,44950,44800,18799
20250110,091500,38521011050,44900,45050,45050,44850,15285
20250110,091400,37833653400,45050,44750,45100,44750,38197
20250110,091300,36116555900,44750,44650,44800,44650,21523
20250110,091200,35154366250,44700,44750,44750,44600,34438
20250110,091100,33617067050,44750,44800,44900,44600,47178
20250110,091000,31505449600,44850,45100,45150,44800,69730
20250110,090900,28366889750,45100,44850,45200,44850,46432
20250110,090800,26275262750,44900,45100,45500,44850,154749
20250110,090700,19269360550,45050,44700,45100,44650,56371
20250110,090600,16736664050,44700,44550,44750,44500,26105
20250110,090500,15571383400,44600,44600,44600,44400,56905
20250110,090400,13039349750,44550,44650,44650,44450,57368
20250110,090300,10484031350,44600,44800,44900,44600,45540
20250110,090200,8446660900,44850,44700,44850,44600,41405
20250110,090100,6593969950,44650,44700,44900,44500,52701
20250110,090000,4239777250,44700,44750,44950,44650,91205