stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,192700,585427089150,47950,47950,47950,47950,114592
20250114,192600,585427089150,47950,47950,47950,47950,0
20250114,192500,585427089150,47950,47950,47950,47950,0
20250114,192400,585427089150,47950,47950,47950,47950,0
20250114,192300,585427089150,47950,47950,47950,47950,0
20250114,192200,585427089150,47950,47950,47950,47950,0
20250114,192100,585427089150,47950,47950,47950,47950,0
20250114,192000,585427089150,47950,47950,47950,47950,0
20250114,191900,585427089150,47950,47950,47950,47950,0
20250114,191800,585427089150,47950,47950,47950,47950,0
20250114,191700,585427089150,47950,47950,47950,47950,0
20250114,191600,585427089150,47950,47950,47950,47950,0
20250114,191500,585427089150,47950,47950,47950,47950,0
20250114,191400,585427089150,47950,47950,47950,47950,0
20250114,191300,585427089150,47950,47950,47950,47950,0
20250114,191200,585427089150,47950,47950,47950,47950,0
20250114,191100,585427089150,47950,47950,47950,47950,0
20250114,191000,585427089150,47950,47950,47950,47950,0
20250114,190900,585427089150,47950,47950,47950,47950,0
20250114,190800,585427089150,47950,47950,47950,47950,0
20250114,190700,585427089150,47950,47950,47950,47950,0
20250114,190600,585427089150,47950,47950,47950,47950,0
20250114,190500,585427089150,47950,47950,47950,47950,0
20250114,190400,585427089150,47950,47950,47950,47950,0
20250114,190300,585427089150,47950,47950,47950,47950,0
20250114,190200,585427089150,47950,47950,47950,47950,0
20250114,190100,585427089150,47950,47950,47950,47950,0
20250114,190000,585427089150,47950,47950,47950,47950,0
20250114,185900,585427089150,47950,47950,47950,47950,0
20250114,185800,585427089150,47950,47950,47950,47950,0
20250114,185700,585427089150,47950,47950,47950,47950,114592
20250114,185600,585427089150,47950,47950,47950,47950,0
20250114,185500,585427089150,47950,47950,47950,47950,0
20250114,185400,585427089150,47950,47950,47950,47950,0
20250114,185300,585427089150,47950,47950,47950,47950,0
20250114,185200,585427089150,47950,47950,47950,47950,0
20250114,185100,585427089150,47950,47950,47950,47950,0
20250114,185000,585427089150,47950,47950,47950,47950,0
20250114,184900,585427089150,47950,47950,47950,47950,0
20250114,184800,585427089150,47950,47950,47950,47950,0
20250114,184700,585427089150,47950,47950,47950,47950,0
20250114,184600,585427089150,47950,47950,47950,47950,0
20250114,184500,585427089150,47950,47950,47950,47950,0
20250114,184400,585427089150,47950,47950,47950,47950,0
20250114,184300,585427089150,47950,47950,47950,47950,0
20250114,184200,585427089150,47950,47950,47950,47950,0
20250114,184100,585427089150,47950,47950,47950,47950,0
20250114,184000,585427089150,47950,47950,47950,47950,0
20250114,183900,585427089150,47950,47950,47950,47950,0
20250114,183800,585427089150,47950,47950,47950,47950,0
20250114,183700,585427089150,47950,47950,47950,47950,0
20250114,183600,585427089150,47950,47950,47950,47950,0
20250114,183500,585427089150,47950,47950,47950,47950,0
20250114,183400,585427089150,47950,47950,47950,47950,0
20250114,183300,585427089150,47950,47950,47950,47950,0
20250114,183200,585427089150,47950,47950,47950,47950,0
20250114,183100,585427089150,47950,47950,47950,47950,0
20250114,183000,585427089150,47950,47950,47950,47950,0
20250114,182900,585427089150,47950,47950,47950,47950,0
20250114,182800,585427089150,47950,47950,47950,47950,0
20250114,182700,585427089150,47950,47950,47950,47950,114592
20250114,182600,585427089150,47950,47950,47950,47950,0
20250114,182500,585427089150,47950,47950,47950,47950,0
20250114,182400,585427089150,47950,47950,47950,47950,0
20250114,182300,585427089150,47950,47950,47950,47950,0
20250114,182200,585427089150,47950,47950,47950,47950,0
20250114,182100,585427089150,47950,47950,47950,47950,0
20250114,182000,585427089150,47950,47950,47950,47950,0
20250114,181900,585427089150,47950,47950,47950,47950,0
20250114,181800,585427089150,47950,47950,47950,47950,0
20250114,181700,585427089150,47950,47950,47950,47950,0
20250114,181600,585427089150,47950,47950,47950,47950,0
20250114,181500,585427089150,47950,47950,47950,47950,0
20250114,181400,585427089150,47950,47950,47950,47950,0
20250114,181300,585427089150,47950,47950,47950,47950,0
20250114,181200,585427089150,47950,47950,47950,47950,0
20250114,181100,585427089150,47950,47950,47950,47950,0
20250114,181000,585427089150,47950,47950,47950,47950,0
20250114,180900,585427089150,47950,47950,47950,47950,0
20250114,180800,585427089150,47950,47950,47950,47950,0
20250114,180700,585427089150,47950,47950,47950,47950,0
20250114,180600,585427089150,47950,47950,47950,47950,0
20250114,180500,585427089150,47950,47950,47950,47950,0
20250114,180400,585427089150,47950,47950,47950,47950,0
20250114,180300,585427089150,47950,47950,47950,47950,0
20250114,180200,585427089150,47950,47950,47950,47950,0
20250114,180100,585427089150,47950,47950,47950,47950,0
20250114,180000,585427089150,47950,47950,47950,47950,0
20250114,175900,585427089150,47950,47950,47950,47950,0
20250114,175800,585427089150,47950,47950,47950,47950,0
20250114,175700,585427089150,47950,47950,47950,47950,114592
20250114,175600,585427089150,47950,47950,47950,47950,0
20250114,175500,585427089150,47950,47950,47950,47950,0
20250114,175400,585427089150,47950,47950,47950,47950,0
20250114,175300,585427089150,47950,47950,47950,47950,0
20250114,175200,585427089150,47950,47950,47950,47950,0
20250114,175100,585427089150,47950,47950,47950,47950,0
20250114,175000,585427089150,47950,47950,47950,47950,0
20250114,174900,585427089150,47950,47950,47950,47950,0
20250114,174800,585427089150,47950,47950,47950,47950,0
20250114,174700,585427089150,47950,47950,47950,47950,0
20250114,174600,585427089150,47950,47950,47950,47950,0
20250114,174500,585427089150,47950,47950,47950,47950,0
20250114,174400,585427089150,47950,47950,47950,47950,0
20250114,174300,585427089150,47950,47950,47950,47950,0
20250114,174200,585427089150,47950,47950,47950,47950,0
20250114,174100,585427089150,47950,47950,47950,47950,0
20250114,174000,585427089150,47950,47950,47950,47950,0
20250114,173900,585427089150,47950,47950,47950,47950,0
20250114,173800,585427089150,47950,47950,47950,47950,0
20250114,173700,585427089150,47950,47950,47950,47950,0
20250114,173600,585427089150,47950,47950,47950,47950,0
20250114,173500,585427089150,47950,47950,47950,47950,0
20250114,173400,585427089150,47950,47950,47950,47950,0
20250114,173300,585427089150,47950,47950,47950,47950,0
20250114,173200,585427089150,47950,47950,47950,47950,0
20250114,173100,585427089150,47950,47950,47950,47950,0
20250114,173000,585427089150,47950,47950,47950,47950,0
20250114,172900,585427089150,47950,47950,47950,47950,0
20250114,172800,585427089150,47950,47950,47950,47950,0
20250114,172700,585427089150,47950,47950,47950,47950,114592
20250114,172600,585427089150,47950,47950,47950,47950,0
20250114,172500,585427089150,47950,47950,47950,47950,0
20250114,172400,585427089150,47950,47950,47950,47950,0
20250114,172300,585427089150,47950,47950,47950,47950,0
20250114,172200,585427089150,47950,47950,47950,47950,0
20250114,172100,585427089150,47950,47950,47950,47950,0
20250114,172000,585427089150,47950,47950,47950,47950,0
20250114,171900,585427089150,47950,47950,47950,47950,0
20250114,171800,585427089150,47950,47950,47950,47950,0
20250114,171700,585427089150,47950,47950,47950,47950,0
20250114,171600,585427089150,47950,47950,47950,47950,0
20250114,171500,585427089150,47950,47950,47950,47950,0
20250114,171400,585427089150,47950,47950,47950,47950,0
20250114,171300,585427089150,47950,47950,47950,47950,0
20250114,171200,585427089150,47950,47950,47950,47950,0
20250114,171100,585427089150,47950,47950,47950,47950,0
20250114,171000,585427089150,47950,47950,47950,47950,0
20250114,170900,585427089150,47950,47950,47950,47950,0
20250114,170800,585427089150,47950,47950,47950,47950,0
20250114,170700,585427089150,47950,47950,47950,47950,0
20250114,170600,585427089150,47950,47950,47950,47950,0
20250114,170500,585427089150,47950,47950,47950,47950,0
20250114,170400,585427089150,47950,47950,47950,47950,0
20250114,170300,585427089150,47950,47950,47950,47950,0
20250114,170200,585427089150,47950,47950,47950,47950,0
20250114,170100,585427089150,47950,47950,47950,47950,0
20250114,170000,585427089150,47950,47950,47950,47950,0
20250114,165900,585427089150,47950,47950,47950,47950,0
20250114,165800,585427089150,47950,47950,47950,47950,0
20250114,165700,585427089150,47950,47950,47950,47950,114592
20250114,165600,585427089150,47950,47950,47950,47950,0
20250114,165500,585427089150,47950,47950,47950,47950,0
20250114,165400,585427089150,47950,47950,47950,47950,0
20250114,165300,585427089150,47950,47950,47950,47950,0
20250114,165200,585427089150,47950,47950,47950,47950,0
20250114,165100,585427089150,47950,47950,47950,47950,0
20250114,165000,585427089150,47950,47950,47950,47950,0
20250114,164900,585427089150,47950,47950,47950,47950,0
20250114,164800,585427089150,47950,47950,47950,47950,0
20250114,164700,585427089150,47950,47950,47950,47950,0
20250114,164600,585427089150,47950,47950,47950,47950,0
20250114,164500,585427089150,47950,47950,47950,47950,0
20250114,164400,585427089150,47950,47950,47950,47950,0
20250114,164300,585427089150,47950,47950,47950,47950,0
20250114,164200,585427089150,47950,47950,47950,47950,0
20250114,164100,585427089150,47950,47950,47950,47950,0
20250114,164000,585427089150,47950,47950,47950,47950,0
20250114,163900,585427089150,47950,47950,47950,47950,0
20250114,163800,585427089150,47950,47950,47950,47950,0
20250114,163700,585427089150,47950,47950,47950,47950,0
20250114,163600,585427089150,47950,47950,47950,47950,0
20250114,163500,585427089150,47950,47950,47950,47950,0
20250114,163400,585427089150,47950,47950,47950,47950,0
20250114,163300,585427089150,47950,47950,47950,47950,0
20250114,163200,585427089150,47950,47950,47950,47950,0
20250114,163100,585427089150,47950,47950,47950,47950,0
20250114,163000,585427089150,47950,47950,47950,47950,0
20250114,162900,585427089150,47950,47950,47950,47950,0
20250114,162800,585427089150,47950,47950,47950,47950,0
20250114,162700,585427089150,47950,47950,47950,47950,114592
20250114,162600,585427089150,47950,47950,47950,47950,0
20250114,162500,585427089150,47950,47950,47950,47950,0
20250114,162400,585427089150,47950,47950,47950,47950,0
20250114,162300,585427089150,47950,47950,47950,47950,0
20250114,162200,585427089150,47950,47950,47950,47950,0
20250114,162100,585427089150,47950,47950,47950,47950,0
20250114,162000,585427089150,47950,47950,47950,47950,0
20250114,161900,585427089150,47950,47950,47950,47950,0
20250114,161800,585427089150,47950,47950,47950,47950,0
20250114,161700,585427089150,47950,47950,47950,47950,0
20250114,161600,585427089150,47950,47950,47950,47950,0
20250114,161500,585427089150,47950,47950,47950,47950,0
20250114,161400,585427089150,47950,47950,47950,47950,0
20250114,161300,585427089150,47950,47950,47950,47950,0
20250114,161200,585427089150,47950,47950,47950,47950,0
20250114,161100,585427089150,47950,47950,47950,47950,0
20250114,161000,585427089150,47950,47950,47950,47950,0
20250114,160900,585427089150,47950,47950,47950,47950,0
20250114,160800,585427089150,47950,47950,47950,47950,0
20250114,160700,585427089150,47950,47950,47950,47950,0
20250114,160600,585427089150,47950,47950,47950,47950,0
20250114,160500,585427089150,47950,47950,47950,47950,0
20250114,160400,585427089150,47950,47950,47950,47950,0
20250114,160300,585427089150,47950,47950,47950,47950,0
20250114,160200,585427089150,47950,47950,47950,47950,0
20250114,160100,585427089150,47950,47950,47950,47950,0
20250114,160000,585427089150,47950,47950,47950,47950,0
20250114,155900,585427089150,47950,47950,47950,47950,0
20250114,155800,585427089150,47950,47950,47950,47950,0
20250114,155700,585427089150,47950,47950,47950,47950,114592
20250114,155600,585427089150,47950,47950,47950,47950,0
20250114,155500,585427089150,47950,47950,47950,47950,0
20250114,155400,585427089150,47950,47950,47950,47950,0
20250114,155300,585427089150,47950,47950,47950,47950,0
20250114,155200,585427089150,47950,47950,47950,47950,0
20250114,155100,585427089150,47950,47950,47950,47950,0
20250114,155000,585427089150,47950,47950,47950,47950,0
20250114,154900,585427089150,47950,47950,47950,47950,0
20250114,154800,585427089150,47950,47950,47950,47950,0
20250114,154700,585427089150,47950,47950,47950,47950,0
20250114,154600,585427089150,47950,47950,47950,47950,0
20250114,154500,585427089150,47950,47950,47950,47950,0
20250114,154400,585427089150,47950,47950,47950,47950,0
20250114,154300,585427089150,47950,47950,47950,47950,0
20250114,154200,585427089150,47950,47950,47950,47950,0
20250114,154100,585427089150,47950,47950,47950,47950,0
20250114,154000,585427089150,47950,47950,47950,47950,0
20250114,153900,585427089150,47950,47950,47950,47950,0
20250114,153800,585427089150,47950,47950,47950,47950,0
20250114,153700,585427089150,47950,47950,47950,47950,0
20250114,153600,585427089150,47950,47950,47950,47950,0
20250114,153500,585427089150,47950,47950,47950,47950,0
20250114,153400,585427089150,47950,47950,47950,47950,0
20250114,153300,585427089150,47950,47950,47950,47950,0
20250114,153200,585427089150,47950,47950,47950,47950,0
20250114,153100,585427089150,47950,47950,47950,47950,0
20250114,153000,585427089150,47950,47950,47950,47950,114592
20250114,152900,579932402750,47950,47950,47950,47950,0
20250114,152800,579932402750,47950,47950,47950,47950,0
20250114,152700,579932402750,47950,47950,47950,47950,0
20250114,152600,579932402750,47950,47950,47950,47950,0
20250114,152500,579932402750,47950,47950,47950,47950,0
20250114,152400,579932402750,47950,47950,47950,47950,0
20250114,152300,579932402750,47950,47950,47950,47950,0
20250114,152200,579932402750,47950,47950,47950,47950,0
20250114,152100,579932402750,47950,47950,47950,47950,0
20250114,152000,579932402750,47950,47950,47950,47950,0
20250114,151900,579932402750,47950,47950,48000,47900,21420
20250114,151800,578905594250,47900,47900,48000,47900,15200
20250114,151700,578176893000,47950,47950,48000,47900,23121
20250114,151600,577068054100,48000,47950,48000,47950,11764
20250114,151500,576503574200,48000,48000,48000,47950,21820
20250114,151400,575456879850,48000,48000,48050,47950,11284
20250114,151300,574915197550,48000,48050,48050,47950,11088
20250114,151200,574382947950,48000,47950,48050,47950,29547
20250114,151100,572964917150,47950,48000,48000,47950,9918
20250114,151000,572488960350,48000,47900,48000,47900,13876
20250114,150900,571823726850,47950,47900,47950,47850,8678
20250114,150800,571408046450,47900,47850,47900,47850,5876
20250114,150700,571126695600,47850,47900,47900,47850,5871
20250114,150600,570845602000,47900,47750,47950,47750,12809
20250114,150500,570232753450,47750,47800,47800,47700,26815
20250114,150400,568951959000,47800,47800,47800,47750,10509
20250114,150300,568450011300,47750,47850,47850,47750,9998
20250114,150200,567972370150,47800,47850,47850,47800,9230
20250114,150100,567531130800,47850,47950,47950,47800,12050
20250114,150000,566954209800,47950,47950,47950,47900,6233
20250114,145900,566655483650,47900,47850,47950,47800,20538
20250114,145800,565672607600,47800,47800,47850,47800,5300
20250114,145700,565419248750,47800,47850,47850,47800,5489
20250114,145600,565156747600,47800,47800,47900,47800,11357
20250114,145500,564613291100,47850,47850,47900,47800,12964
20250114,145400,563993187800,47900,47900,47900,47850,3880
20250114,145300,563807463150,47900,47850,47900,47850,3880
20250114,145200,563621687650,47850,47950,47950,47850,7701
20250114,145100,563252959200,47950,48000,48000,47900,8021
20250114,145000,562868323200,48000,47800,48000,47800,29795
20250114,144900,561441579150,47850,47800,47850,47800,4644
20250114,144800,561219534850,47850,47900,47900,47800,8008
20250114,144700,560836442650,47900,47800,47950,47800,14934
20250114,144600,560121352850,47850,47850,47900,47800,7149
20250114,144500,559779405000,47850,47750,47850,47750,10322
20250114,144400,559286259650,47750,47850,47850,47750,17031
20250114,144300,558472206150,47800,47850,47850,47800,6875
20250114,144200,558143397100,47850,47850,47850,47800,4244
20250114,144100,557940378450,47850,47800,47850,47750,5561
20250114,144000,557674512750,47750,47800,47850,47750,9456
20250114,143900,557222515150,47850,47800,47850,47750,8656
20250114,143800,556808833900,47750,47750,47800,47700,8812
20250114,143700,556388074500,47700,47650,47800,47600,17347
20250114,143600,555560579800,47600,47700,47700,47600,7575
20250114,143500,555199670650,47650,47700,47700,47600,14681
20250114,143400,554500404300,47700,47750,47750,47650,6122
20250114,143300,554208400650,47750,47600,47800,47600,23227
20250114,143200,553100998550,47600,47550,47700,47500,28938
20250114,143100,551723859150,47550,47650,47700,47550,37517
20250114,143000,549937407750,47650,47750,47750,47650,9415
20250114,142900,549488371300,47700,47700,47800,47700,5668
20250114,142800,549217782500,47700,47700,47800,47700,3827
20250114,142700,549035072500,47700,47750,47800,47700,11701
20250114,142600,548476097800,47750,47700,47800,47700,35539
20250114,142500,546780164100,47700,47700,47800,47700,15909
20250114,142400,546020735500,47750,47850,47850,47700,24097
20250114,142300,544869922300,47800,47850,47850,47800,7064
20250114,142200,544532247150,47800,47850,47900,47800,10707
20250114,142100,544020093100,47850,47850,47900,47800,10514
20250114,142000,543517031550,47850,47900,47950,47800,18350
20250114,141900,542638359350,47900,47900,47950,47850,10905
20250114,141800,542116406450,47900,47950,47950,47850,12373
20250114,141700,541523733500,47900,47900,47950,47900,1831
20250114,141600,541436004250,47950,48000,48000,47900,13828
20250114,141500,540772878100,48000,48000,48000,47950,3223
20250114,141400,540618274550,48000,47950,48000,47950,3164
20250114,141300,540466487550,47950,48000,48000,47950,2571
20250114,141200,540343196300,48000,47950,48050,47950,3809
20250114,141100,540160423450,48000,47900,48050,47900,10003
20250114,141000,539680497950,47950,47900,47950,47900,4379
20250114,140900,539470660800,47900,47900,47950,47850,8422
20250114,140800,539067330200,47900,47950,47950,47900,3025
20250114,140700,538922410850,47950,48050,48050,47950,11353
20250114,140600,538377557900,48000,48100,48100,48000,4971
20250114,140500,538138712700,48050,48000,48100,48000,6503
20250114,140400,537826195750,48000,48000,48100,48000,5687
20250114,140300,537552945300,48050,48000,48050,48000,1785
20250114,140200,537467225450,48000,48100,48100,48000,3872
20250114,140100,537281154350,48100,48100,48150,48050,10604
20250114,140000,536771166800,48100,48100,48200,48050,19209
20250114,135900,535846482050,48050,48050,48100,48050,4814
20250114,135800,535615053400,48050,47850,48100,47850,27546
20250114,135700,534292307400,47850,47900,47900,47850,6415
20250114,135600,533985061200,47900,47900,47950,47850,4690
20250114,135500,533760449150,47900,47850,48000,47800,9257
20250114,135400,533316982800,47800,47850,47900,47800,10331
20250114,135300,532822752100,47900,47850,47900,47850,5220
20250114,135200,532572911650,47850,47850,47900,47750,30276
20250114,135100,531125033200,47900,47900,47900,47850,7492
20250114,135000,530766426500,47900,47800,47900,47800,4259
20250114,134900,530562631900,47800,47800,47850,47800,3213
20250114,134800,530408940500,47850,47950,47950,47800,8184
20250114,134700,530017395200,47900,47950,48000,47900,5745
20250114,134600,529741932900,48000,48000,48050,47950,6769
20250114,134500,529416986450,48000,48150,48150,48000,11344
20250114,134400,528871448550,48150,48100,48150,48050,5328
20250114,134300,528615133850,48050,48100,48100,48050,8256
20250114,134200,528218114850,48150,48050,48150,48050,17182
20250114,134100,527391525900,48100,47800,48150,47750,28135
20250114,134000,526041995750,47750,47750,47800,47700,13055
20250114,133900,525418557850,47750,47800,47850,47750,11317
20250114,133800,524877605400,47850,47800,47850,47750,11471
20250114,133700,524329212400,47750,47950,48000,47750,17156
20250114,133600,523508126400,47950,48050,48100,47950,19304
20250114,133500,522581053000,48100,48150,48150,48000,21902
20250114,133400,521528239300,48150,48050,48150,48000,14641
20250114,133300,520824570450,48000,48050,48050,48000,4632
20250114,133200,520602128850,48050,48050,48050,48000,16818
20250114,133100,519794100250,48050,47900,48050,47900,18635
20250114,133000,518900061500,47950,47750,47950,47750,19718
20250114,132900,517956507050,47800,47700,47850,47700,14541
20250114,132800,517262071600,47700,47700,47750,47650,15416
20250114,132700,516526681350,47700,47900,47900,47700,36222
20250114,132600,514795194000,47900,47850,47900,47800,9353
20250114,132500,514347745650,47850,47700,47900,47700,26474
20250114,132400,513081903200,47700,47900,47950,47700,74372
20250114,132300,509527539600,47900,47900,47950,47900,33287
20250114,132200,507932996050,47900,48150,48200,47900,105527
20250114,132100,502866309050,48150,48200,48250,48150,17762
20250114,132000,502010590400,48200,48250,48250,48200,5015
20250114,131900,501768707100,48200,48200,48300,48150,22735
20250114,131800,500672390850,48200,48200,48200,48150,10392
20250114,131700,500171765150,48200,48200,48250,48100,32991
20250114,131600,498582870250,48200,48400,48400,48200,43021
20250114,131500,496505521850,48350,48400,48450,48350,6798
20250114,131400,496176624650,48400,48400,48450,48350,5839
20250114,131300,495893999450,48450,48350,48450,48300,8490
20250114,131200,495483223200,48350,48350,48400,48300,10310
20250114,131100,494984805400,48350,48450,48450,48300,19613
20250114,131000,494036236150,48450,48450,48450,48400,4670
20250114,130900,493810101650,48400,48450,48450,48400,8159
20250114,130800,493415049100,48400,48500,48500,48400,9185
20250114,130700,492970103650,48450,48500,48500,48450,3583
20250114,130600,492796471200,48500,48650,48700,48450,20432
20250114,130500,491803781050,48600,48600,48650,48600,3192
20250114,130400,491648522500,48650,48650,48650,48600,4984
20250114,130300,491406149700,48650,48650,48650,48600,3353
20250114,130200,491243102600,48600,48450,48750,48450,25951
20250114,130100,489981350100,48500,48450,48500,48450,3370
20250114,130000,489817989050,48500,48550,48550,48450,6295
20250114,125900,489512618400,48500,48500,48550,48450,3829
20250114,125800,489326880950,48450,48450,48500,48400,10747
20250114,125700,488806337850,48400,48500,48500,48400,8045
20250114,125600,488416555800,48500,48500,48550,48450,6362
20250114,125500,488108034100,48500,48500,48550,48500,2687
20250114,125400,487977621050,48500,48550,48600,48500,4836
20250114,125300,487742886550,48600,48550,48600,48550,2860
20250114,125200,487603956500,48550,48550,48600,48500,3839
20250114,125100,487417591150,48550,48600,48650,48550,5530
20250114,125000,487148871200,48600,48650,48700,48600,5730
20250114,124900,486870100800,48650,48700,48700,48600,12690
20250114,124800,486252747250,48700,48650,48700,48650,2623
20250114,124700,486125061450,48650,48650,48700,48650,3739
20250114,124600,485943093800,48650,48650,48700,48650,1729
20250114,124500,485858947300,48650,48600,48700,48600,3955
20250114,124400,485666463400,48600,48650,48700,48600,4076
20250114,124300,485468184650,48700,48650,48700,48600,4471
20250114,124200,485250706550,48650,48700,48700,48600,11572
20250114,124100,484687869900,48700,48650,48700,48650,3152
20250114,124000,484534416150,48650,48700,48750,48650,7196
20250114,123900,484183968150,48750,48750,48800,48700,19181
20250114,123800,483248943200,48700,48700,48750,48700,8236
20250114,123700,482847474350,48750,48600,48750,48600,19376
20250114,123600,481903990000,48600,48600,48650,48550,6904
20250114,123500,481568546100,48600,48500,48600,48500,7796
20250114,123400,481189871150,48450,48400,48500,48350,8199
20250114,123300,480792593150,48400,48450,48450,48350,7180
20250114,123200,480445134000,48450,48500,48500,48400,15467
20250114,123100,479695395250,48500,48350,48500,48350,20269
20250114,123000,478714638650,48350,48450,48450,48350,11134
20250114,122900,478175948950,48450,48400,48450,48400,4575
20250114,122800,477954479450,48400,48450,48500,48400,20596
20250114,122700,476957224650,48450,48550,48600,48450,24807
20250114,122600,475754244750,48550,48550,48600,48550,11188
20250114,122500,475211006950,48550,48700,48700,48550,18613
20250114,122400,474306136250,48700,48650,48700,48650,3628
20250114,122300,474129618100,48700,48650,48700,48650,10467
20250114,122200,473620347400,48650,48650,48700,48650,8767
20250114,122100,473193771600,48650,48750,48800,48650,5871
20250114,122000,472907722500,48750,48700,48750,48650,14869
20250114,121900,472183665950,48650,48650,48750,48650,8325
20250114,121800,471778367900,48700,48800,48800,48650,8941
20250114,121700,471342752000,48750,48800,48850,48750,7361
20250114,121600,470983486250,48750,48700,48850,48700,12028
20250114,121500,470396603000,48700,48650,48800,48650,15050
20250114,121400,469663240400,48700,48800,48800,48650,16905
20250114,121300,468839534850,48750,48750,48800,48750,2173
20250114,121200,468733568150,48750,48800,48850,48700,23257
20250114,121100,467599675100,48800,48900,48950,48800,21232
20250114,121000,466562935450,48950,48850,48950,48800,8937
20250114,120900,466125912700,48850,49000,49000,48800,73248
20250114,120800,462540391300,48950,48950,49000,48900,61883
20250114,120700,459510728900,48950,48800,48950,48800,26803
20250114,120600,458200639500,48800,48800,48850,48800,3175
20250114,120500,458045644950,48800,48800,48850,48750,10231
20250114,120400,457546385900,48750,48800,48800,48750,5187
20250114,120300,457293466950,48750,48750,48800,48700,6228
20250114,120200,456989899550,48750,48800,48850,48700,9495
20250114,120100,456526929300,48800,48750,48850,48700,14018
20250114,120000,455843410450,48750,48850,48850,48750,11008
20250114,115900,455306202250,48850,48850,48900,48750,13073
20250114,115800,454668233050,48850,48850,48950,48800,36763
20250114,115700,452871205800,48850,48900,48900,48850,5706
20250114,115600,452592301650,48900,48850,48900,48800,14584
20250114,115500,451879637100,48850,48900,48900,48750,34029
20250114,115400,450218111900,48900,48800,48900,48800,31212
20250114,115300,448692861950,48800,48800,48850,48750,21452
20250114,115200,447645384700,48750,48700,48800,48700,37861
20250114,115100,445799034400,48750,48650,48750,48650,20580
20250114,115000,444796535050,48650,48600,48700,48600,11720
20250114,114900,444226412350,48650,48700,48700,48600,6323
20250114,114800,443918976650,48650,48650,48700,48650,4863
20250114,114700,443682324650,48650,48750,48750,48600,13943
20250114,114600,443003828350,48750,48700,48750,48700,9422
20250114,114500,442544786300,48750,48600,48750,48550,32164
20250114,114400,440979313000,48600,48600,48650,48550,3823
20250114,114300,440793596000,48600,48600,48650,48550,10477
20250114,114200,440284541600,48550,48650,48650,48550,10567
20250114,114100,439770961350,48600,48650,48650,48550,8237
20250114,114000,439370542350,48650,48450,48650,48400,15099
20250114,113900,438637967700,48400,48500,48550,48400,23401
20250114,113800,437504137800,48500,48750,48750,48500,43400
20250114,113700,435393482050,48750,48700,48750,48650,13326
20250114,113600,434744472000,48700,48700,48700,48650,14221
20250114,113500,434052017250,48700,48750,48750,48600,13059
20250114,113400,433416132200,48700,48600,48750,48500,40478
20250114,113300,431447036450,48600,48550,48600,48500,5890
20250114,113200,431161023300,48500,48650,48650,48500,23101
20250114,113100,430038792950,48650,48500,48650,48500,11754
20250114,113000,429468076100,48500,48700,48700,48450,27782
20250114,112900,428119056250,48650,48500,48700,48450,63325
20250114,112800,425043591100,48500,48450,48500,48450,11832
20250114,112700,424470107100,48500,48500,48500,48450,8061
20250114,112600,424079230800,48450,48400,48500,48350,15373
20250114,112500,423334653500,48400,48350,48500,48300,38591
20250114,112400,421465746900,48300,48300,48350,48300,5805
20250114,112300,421185293850,48350,48450,48450,48300,14366
20250114,112200,420490162250,48400,48450,48450,48350,18070
20250114,112100,419615441950,48450,48300,48450,48250,37362
20250114,112000,417808268500,48300,48250,48300,48200,13820
20250114,111900,417141375100,48250,48200,48250,48150,7968
20250114,111800,416757361600,48200,48100,48250,48100,13793
20250114,111700,416092797050,48100,48150,48150,48100,7783
20250114,111600,415718129050,48100,48150,48200,48100,9195
20250114,111500,415275482150,48150,48000,48150,47950,15048
20250114,111400,414552205650,48000,47950,48000,47900,4024
20250114,111300,414359161900,47900,47850,48000,47800,14744
20250114,111200,413652645850,47850,47900,47900,47850,7931
20250114,111100,413273109900,47850,47950,47950,47850,9955
20250114,111000,412796381550,47950,48000,48000,47950,7740
20250114,110900,412425071450,48000,47900,48000,47850,12434
20250114,110800,411829432900,47850,47900,47950,47850,11181
20250114,110700,411293920350,47900,48000,48000,47900,18056
20250114,110600,410428188600,48000,48050,48100,47950,19794
20250114,110500,409478206550,48050,48050,48100,48000,8055
20250114,110400,409091172400,48000,48100,48200,48000,11124
20250114,110300,408556787550,48150,48150,48150,48000,22726
20250114,110200,407464648400,48100,48300,48300,48100,16002
20250114,110100,406693277200,48300,48250,48300,48200,7747
20250114,110000,406319515000,48250,48150,48300,48100,19120
20250114,105900,405397467150,48100,48050,48150,48000,10107
20250114,105800,404911479100,48000,48000,48050,47950,9429
20250114,105700,404459016600,47950,48050,48100,47950,12172
20250114,105600,403874606800,48000,47950,48150,47900,24596
20250114,105500,402694142550,47900,48100,48150,47900,31937
20250114,105400,401160375000,48100,48200,48300,48100,11853
20250114,105300,400589114800,48250,48250,48300,48200,23074
20250114,105200,399476367100,48200,48350,48350,48200,21595
20250114,105100,398434299100,48350,48500,48500,48350,10951
20250114,105000,397904259100,48500,48450,48500,48350,17474
20250114,104900,397058108550,48400,48450,48550,48400,21982
20250114,104800,395992594150,48450,48400,48550,48400,16495
20250114,104700,395192904600,48400,48600,48650,48400,36151
20250114,104600,393437123300,48600,48450,48600,48450,59937
20250114,104500,390527050450,48500,48300,48500,48250,39829
20250114,104400,388600256600,48300,48350,48400,48300,10350
20250114,104300,388099933800,48350,48250,48450,48200,29210
20250114,104200,386688653750,48250,48450,48450,48250,41626
20250114,104100,384675420250,48400,48350,48450,48350,42024
20250114,104000,382640500250,48350,48400,48400,48300,45133
20250114,103900,380458475950,48400,48350,48400,48300,30431
20250114,103800,378987125800,48350,48250,48350,48200,36252
20250114,103700,377236573700,48250,48100,48300,48100,31706
20250114,103600,375708290350,48150,48100,48250,48050,67876
20250114,103500,372438117450,48100,48050,48100,48000,11997
20250114,103400,371861604600,48000,48100,48150,48000,27443
20250114,103300,370542781800,48100,48000,48100,47950,38615
20250114,103200,368687288950,48000,47800,48000,47800,21845
20250114,103100,367640845700,47800,47700,47800,47650,21680
20250114,103000,366606402750,47650,47550,47700,47500,30440
20250114,102900,365157565700,47500,47700,47700,47500,74212
20250114,102800,361627067600,47700,47950,48000,47600,67262
20250114,102700,358414598850,47950,48050,48100,47900,67379
20250114,102600,355177906700,48050,47800,48100,47800,57756
20250114,102500,352406914800,47850,47800,47900,47800,19910
20250114,102400,351454273950,47850,47850,47900,47800,24363
20250114,102300,350288665800,47850,47800,47850,47750,29466
20250114,102200,348880355400,47800,47750,47800,47700,15152
20250114,102100,348156618250,47750,47800,47800,47650,28634
20250114,102000,346790544200,47800,47650,47800,47600,17297
20250114,101900,345964909750,47650,47650,47700,47600,22324
20250114,101800,344901265200,47600,47700,47850,47550,54046
20250114,101700,342324798250,47750,47700,47850,47700,41461
20250114,101600,340344441800,47700,47750,47750,47600,32928
20250114,101500,338774233300,47750,47650,47750,47550,69394
20250114,101400,335468499100,47650,47750,47900,47650,53935
20250114,101300,332892192350,47800,47850,47950,47750,41249
20250114,101200,330917443800,47800,48000,48050,47750,131161
20250114,101100,324641277900,48000,48200,48250,48000,41974
20250114,101000,322623452900,48200,48050,48250,48000,34571
20250114,100900,320958476850,48050,48050,48200,47950,77403
20250114,100800,317237892550,48000,48150,48200,48000,78925
20250114,100700,313446039500,48100,48200,48250,48050,85179
20250114,100600,309344970250,48250,48350,48450,48200,65063
20250114,100500,306202508850,48350,48450,48500,48300,42079
20250114,100400,304166592100,48500,48550,48600,48300,61481
20250114,100300,301189034550,48600,48350,48600,48300,76365
20250114,100200,297491208800,48350,48550,48600,48350,71949
20250114,100100,294001202900,48650,48850,48850,48550,57454
20250114,100000,291203351150,48800,48950,48950,48800,29566
20250114,095900,289758948200,48950,48950,48950,48850,44151
20250114,095800,287599106050,48950,48550,48950,48550,71420
20250114,095700,284111519850,48600,48750,48800,48500,88591
20250114,095600,279804630450,48800,48800,48850,48700,44476
20250114,095500,277634991950,48750,48800,48950,48700,62279
20250114,095400,274596734500,48750,48950,48950,48700,83726
20250114,095300,270514524400,48950,48950,49100,48900,81380
20250114,095200,266529571600,48950,48800,49000,48700,85728
20250114,095100,262342575600,48800,49250,49300,48700,145547
20250114,095000,255223079900,49250,49300,49400,49100,127075
20250114,094900,248961047250,49250,49100,49300,49050,88004
20250114,094800,244633244100,49100,49250,49350,49100,139575
20250114,094700,237760089400,49250,48900,49400,48900,158542
20250114,094600,229955811500,48950,48800,49200,48800,199249
20250114,094500,220198129650,48850,48750,48900,48750,127685
20250114,094400,213966166050,48800,48450,48800,48350,146878
20250114,094300,206830017250,48450,48250,48500,48250,47138
20250114,094200,204548919800,48300,48400,48550,48100,134352
20250114,094100,198055667000,48400,48300,48400,48150,84751
20250114,094000,193961590750,48300,47900,48300,47800,59133
20250114,093900,191116948200,47850,48100,48150,47800,126472
20250114,093800,185047064100,48150,48350,48350,48100,83091
20250114,093700,181037337600,48300,47850,48450,47800,299489
20250114,093600,166607464900,47850,47850,48000,47750,123127
20250114,093500,160709029200,47900,47700,47900,47650,77794
20250114,093400,156992167050,47750,47650,47800,47600,47233
20250114,093300,154739898900,47650,47800,47850,47450,92092
20250114,093200,150349740400,47800,47850,47950,47600,124856
20250114,093100,144377232300,47850,47650,47900,47650,144818
20250114,093000,137460171700,47650,47200,47700,47100,172127
20250114,092900,129300800300,47200,47400,47450,47100,93177
20250114,092800,124896626750,47400,47200,47400,47150,108903
20250114,092700,119746545350,47200,46750,47200,46650,119037
20250114,092600,114148466550,46800,46900,46900,46800,25292
20250114,092500,112963695400,46850,46800,46950,46750,51666
20250114,092400,110543372450,46800,46800,46800,46600,28606
20250114,092300,109207026000,46750,46650,46800,46650,32768
20250114,092200,107674861200,46650,46650,46700,46450,76198
20250114,092100,104127870150,46600,46800,46850,46600,47891
20250114,092000,101891373800,46850,46800,46850,46700,34356
20250114,091900,100284560100,46800,46550,46800,46550,41993
20250114,091800,98324376750,46600,46800,46850,46500,92401
20250114,091700,94011070400,46850,47200,47250,46750,97887
20250114,091600,89407015000,47200,46950,47300,46750,98055
20250114,091500,84788970450,46750,47300,47350,46750,158834
20250114,091400,77298200750,47350,46800,47400,46700,256773
20250114,091300,65215625850,46750,46650,46850,46600,127064
20250114,091200,59276542000,46650,46400,46650,46300,92006
20250114,091100,54997492050,46400,46400,46500,46300,62002
20250114,091000,52119590050,46450,46000,46500,45900,85364
20250114,090900,48172627300,46000,45950,46050,45850,36782
20250114,090800,46482374150,45950,45850,46050,45850,44329
20250114,090700,44446489300,45900,46000,46050,45800,78185
20250114,090600,40860738700,46000,46100,46200,45950,73033
20250114,090500,37499513050,46050,46400,46700,46000,189359
20250114,090400,28702934250,46400,46050,46400,46000,126742
20250114,090300,22836165150,46000,46000,46100,45750,78972
20250114,090200,19207824900,46000,45900,46300,45600,103808
20250114,090100,14430109400,45850,46000,46550,45850,179127
20250114,090000,6151049150,46050,45350,46200,45350,132767