stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,192700,485539149300,51000,51000,51000,51000,126337
20250115,192600,485539149300,51000,51000,51000,51000,0
20250115,192500,485539149300,51000,51000,51000,51000,0
20250115,192400,485539149300,51000,51000,51000,51000,0
20250115,192300,485539149300,51000,51000,51000,51000,0
20250115,192200,485539149300,51000,51000,51000,51000,0
20250115,192100,485539149300,51000,51000,51000,51000,0
20250115,192000,485539149300,51000,51000,51000,51000,0
20250115,191900,485539149300,51000,51000,51000,51000,0
20250115,191800,485539149300,51000,51000,51000,51000,0
20250115,191700,485539149300,51000,51000,51000,51000,0
20250115,191600,485539149300,51000,51000,51000,51000,0
20250115,191500,485539149300,51000,51000,51000,51000,0
20250115,191400,485539149300,51000,51000,51000,51000,0
20250115,191300,485539149300,51000,51000,51000,51000,0
20250115,191200,485539149300,51000,51000,51000,51000,0
20250115,191100,485539149300,51000,51000,51000,51000,0
20250115,191000,485539149300,51000,51000,51000,51000,0
20250115,190900,485539149300,51000,51000,51000,51000,0
20250115,190800,485539149300,51000,51000,51000,51000,0
20250115,190700,485539149300,51000,51000,51000,51000,0
20250115,190600,485539149300,51000,51000,51000,51000,0
20250115,190500,485539149300,51000,51000,51000,51000,0
20250115,190400,485539149300,51000,51000,51000,51000,0
20250115,190300,485539149300,51000,51000,51000,51000,0
20250115,190200,485539149300,51000,51000,51000,51000,0
20250115,190100,485539149300,51000,51000,51000,51000,0
20250115,190000,485539149300,51000,51000,51000,51000,0
20250115,185900,485539149300,51000,51000,51000,51000,0
20250115,185800,485539149300,51000,51000,51000,51000,0
20250115,185700,485539149300,51000,51000,51000,51000,126337
20250115,185600,485539149300,51000,51000,51000,51000,0
20250115,185500,485539149300,51000,51000,51000,51000,0
20250115,185400,485539149300,51000,51000,51000,51000,0
20250115,185300,485539149300,51000,51000,51000,51000,0
20250115,185200,485539149300,51000,51000,51000,51000,0
20250115,185100,485539149300,51000,51000,51000,51000,0
20250115,185000,485539149300,51000,51000,51000,51000,0
20250115,184900,485539149300,51000,51000,51000,51000,0
20250115,184800,485539149300,51000,51000,51000,51000,0
20250115,184700,485539149300,51000,51000,51000,51000,0
20250115,184600,485539149300,51000,51000,51000,51000,0
20250115,184500,485539149300,51000,51000,51000,51000,0
20250115,184400,485539149300,51000,51000,51000,51000,0
20250115,184300,485539149300,51000,51000,51000,51000,0
20250115,184200,485539149300,51000,51000,51000,51000,0
20250115,184100,485539149300,51000,51000,51000,51000,0
20250115,184000,485539149300,51000,51000,51000,51000,0
20250115,183900,485539149300,51000,51000,51000,51000,0
20250115,183800,485539149300,51000,51000,51000,51000,0
20250115,183700,485539149300,51000,51000,51000,51000,0
20250115,183600,485539149300,51000,51000,51000,51000,0
20250115,183500,485539149300,51000,51000,51000,51000,0
20250115,183400,485539149300,51000,51000,51000,51000,0
20250115,183300,485539149300,51000,51000,51000,51000,0
20250115,183200,485539149300,51000,51000,51000,51000,0
20250115,183100,485539149300,51000,51000,51000,51000,0
20250115,183000,485539149300,51000,51000,51000,51000,0
20250115,182900,485539149300,51000,51000,51000,51000,0
20250115,182800,485539149300,51000,51000,51000,51000,0
20250115,182700,485539149300,51000,51000,51000,51000,126337
20250115,182600,485539149300,51000,51000,51000,51000,0
20250115,182500,485539149300,51000,51000,51000,51000,0
20250115,182400,485539149300,51000,51000,51000,51000,0
20250115,182300,485539149300,51000,51000,51000,51000,0
20250115,182200,485539149300,51000,51000,51000,51000,0
20250115,182100,485539149300,51000,51000,51000,51000,0
20250115,182000,485539149300,51000,51000,51000,51000,0
20250115,181900,485539149300,51000,51000,51000,51000,0
20250115,181800,485539149300,51000,51000,51000,51000,0
20250115,181700,485539149300,51000,51000,51000,51000,0
20250115,181600,485539149300,51000,51000,51000,51000,0
20250115,181500,485539149300,51000,51000,51000,51000,0
20250115,181400,485539149300,51000,51000,51000,51000,0
20250115,181300,485539149300,51000,51000,51000,51000,0
20250115,181200,485539149300,51000,51000,51000,51000,0
20250115,181100,485539149300,51000,51000,51000,51000,0
20250115,181000,485539149300,51000,51000,51000,51000,0
20250115,180900,485539149300,51000,51000,51000,51000,0
20250115,180800,485539149300,51000,51000,51000,51000,0
20250115,180700,485539149300,51000,51000,51000,51000,0
20250115,180600,485539149300,51000,51000,51000,51000,0
20250115,180500,485539149300,51000,51000,51000,51000,0
20250115,180400,485539149300,51000,51000,51000,51000,0
20250115,180300,485539149300,51000,51000,51000,51000,0
20250115,180200,485539149300,51000,51000,51000,51000,0
20250115,180100,485539149300,51000,51000,51000,51000,0
20250115,180000,485539149300,51000,51000,51000,51000,0
20250115,175900,485539149300,51000,51000,51000,51000,0
20250115,175800,485539149300,51000,51000,51000,51000,0
20250115,175700,485539149300,51000,51000,51000,51000,126337
20250115,175600,485539149300,51000,51000,51000,51000,0
20250115,175500,485539149300,51000,51000,51000,51000,0
20250115,175400,485539149300,51000,51000,51000,51000,0
20250115,175300,485539149300,51000,51000,51000,51000,0
20250115,175200,485539149300,51000,51000,51000,51000,0
20250115,175100,485539149300,51000,51000,51000,51000,0
20250115,175000,485539149300,51000,51000,51000,51000,0
20250115,174900,485539149300,51000,51000,51000,51000,0
20250115,174800,485539149300,51000,51000,51000,51000,0
20250115,174700,485539149300,51000,51000,51000,51000,0
20250115,174600,485539149300,51000,51000,51000,51000,0
20250115,174500,485539149300,51000,51000,51000,51000,0
20250115,174400,485539149300,51000,51000,51000,51000,0
20250115,174300,485539149300,51000,51000,51000,51000,0
20250115,174200,485539149300,51000,51000,51000,51000,0
20250115,174100,485539149300,51000,51000,51000,51000,0
20250115,174000,485539149300,51000,51000,51000,51000,0
20250115,173900,485539149300,51000,51000,51000,51000,0
20250115,173800,485539149300,51000,51000,51000,51000,0
20250115,173700,485539149300,51000,51000,51000,51000,0
20250115,173600,485539149300,51000,51000,51000,51000,0
20250115,173500,485539149300,51000,51000,51000,51000,0
20250115,173400,485539149300,51000,51000,51000,51000,0
20250115,173300,485539149300,51000,51000,51000,51000,0
20250115,173200,485539149300,51000,51000,51000,51000,0
20250115,173100,485539149300,51000,51000,51000,51000,0
20250115,173000,485539149300,51000,51000,51000,51000,0
20250115,172900,485539149300,51000,51000,51000,51000,0
20250115,172800,485539149300,51000,51000,51000,51000,0
20250115,172700,485539149300,51000,51000,51000,51000,126337
20250115,172600,485539149300,51000,51000,51000,51000,0
20250115,172500,485539149300,51000,51000,51000,51000,0
20250115,172400,485539149300,51000,51000,51000,51000,0
20250115,172300,485539149300,51000,51000,51000,51000,0
20250115,172200,485539149300,51000,51000,51000,51000,0
20250115,172100,485539149300,51000,51000,51000,51000,0
20250115,172000,485539149300,51000,51000,51000,51000,0
20250115,171900,485539149300,51000,51000,51000,51000,0
20250115,171800,485539149300,51000,51000,51000,51000,0
20250115,171700,485539149300,51000,51000,51000,51000,0
20250115,171600,485539149300,51000,51000,51000,51000,0
20250115,171500,485539149300,51000,51000,51000,51000,0
20250115,171400,485539149300,51000,51000,51000,51000,0
20250115,171300,485539149300,51000,51000,51000,51000,0
20250115,171200,485539149300,51000,51000,51000,51000,0
20250115,171100,485539149300,51000,51000,51000,51000,0
20250115,171000,485539149300,51000,51000,51000,51000,0
20250115,170900,485539149300,51000,51000,51000,51000,0
20250115,170800,485539149300,51000,51000,51000,51000,0
20250115,170700,485539149300,51000,51000,51000,51000,0
20250115,170600,485539149300,51000,51000,51000,51000,0
20250115,170500,485539149300,51000,51000,51000,51000,0
20250115,170400,485539149300,51000,51000,51000,51000,0
20250115,170300,485539149300,51000,51000,51000,51000,0
20250115,170200,485539149300,51000,51000,51000,51000,0
20250115,170100,485539149300,51000,51000,51000,51000,0
20250115,170000,485539149300,51000,51000,51000,51000,0
20250115,165900,485539149300,51000,51000,51000,51000,0
20250115,165800,485539149300,51000,51000,51000,51000,0
20250115,165700,485539149300,51000,51000,51000,51000,126337
20250115,165600,485539149300,51000,51000,51000,51000,0
20250115,165500,485539149300,51000,51000,51000,51000,0
20250115,165400,485539149300,51000,51000,51000,51000,0
20250115,165300,485539149300,51000,51000,51000,51000,0
20250115,165200,485539149300,51000,51000,51000,51000,0
20250115,165100,485539149300,51000,51000,51000,51000,0
20250115,165000,485539149300,51000,51000,51000,51000,0
20250115,164900,485539149300,51000,51000,51000,51000,0
20250115,164800,485539149300,51000,51000,51000,51000,0
20250115,164700,485539149300,51000,51000,51000,51000,0
20250115,164600,485539149300,51000,51000,51000,51000,0
20250115,164500,485539149300,51000,51000,51000,51000,0
20250115,164400,485539149300,51000,51000,51000,51000,0
20250115,164300,485539149300,51000,51000,51000,51000,0
20250115,164200,485539149300,51000,51000,51000,51000,0
20250115,164100,485539149300,51000,51000,51000,51000,0
20250115,164000,485539149300,51000,51000,51000,51000,0
20250115,163900,485539149300,51000,51000,51000,51000,0
20250115,163800,485539149300,51000,51000,51000,51000,0
20250115,163700,485539149300,51000,51000,51000,51000,0
20250115,163600,485539149300,51000,51000,51000,51000,0
20250115,163500,485539149300,51000,51000,51000,51000,0
20250115,163400,485539149300,51000,51000,51000,51000,0
20250115,163300,485539149300,51000,51000,51000,51000,0
20250115,163200,485539149300,51000,51000,51000,51000,0
20250115,163100,485539149300,51000,51000,51000,51000,0
20250115,163000,485539149300,51000,51000,51000,51000,0
20250115,162900,485539149300,51000,51000,51000,51000,0
20250115,162800,485539149300,51000,51000,51000,51000,0
20250115,162700,485539149300,51000,51000,51000,51000,126337
20250115,162600,485539149300,51000,51000,51000,51000,0
20250115,162500,485539149300,51000,51000,51000,51000,0
20250115,162400,485539149300,51000,51000,51000,51000,0
20250115,162300,485539149300,51000,51000,51000,51000,0
20250115,162200,485539149300,51000,51000,51000,51000,0
20250115,162100,485539149300,51000,51000,51000,51000,0
20250115,162000,485539149300,51000,51000,51000,51000,0
20250115,161900,485539149300,51000,51000,51000,51000,0
20250115,161800,485539149300,51000,51000,51000,51000,0
20250115,161700,485539149300,51000,51000,51000,51000,0
20250115,161600,485539149300,51000,51000,51000,51000,0
20250115,161500,485539149300,51000,51000,51000,51000,0
20250115,161400,485539149300,51000,51000,51000,51000,0
20250115,161300,485539149300,51000,51000,51000,51000,0
20250115,161200,485539149300,51000,51000,51000,51000,0
20250115,161100,485539149300,51000,51000,51000,51000,0
20250115,161000,485539149300,51000,51000,51000,51000,0
20250115,160900,485539149300,51000,51000,51000,51000,0
20250115,160800,485539149300,51000,51000,51000,51000,0
20250115,160700,485539149300,51000,51000,51000,51000,0
20250115,160600,485539149300,51000,51000,51000,51000,0
20250115,160500,485539149300,51000,51000,51000,51000,0
20250115,160400,485539149300,51000,51000,51000,51000,0
20250115,160300,485539149300,51000,51000,51000,51000,0
20250115,160200,485539149300,51000,51000,51000,51000,0
20250115,160100,485539149300,51000,51000,51000,51000,0
20250115,160000,485539149300,51000,51000,51000,51000,0
20250115,155900,485539149300,51000,51000,51000,51000,0
20250115,155800,485539149300,51000,51000,51000,51000,0
20250115,155700,485539149300,51000,51000,51000,51000,126337
20250115,155600,485539149300,51000,51000,51000,51000,0
20250115,155500,485539149300,51000,51000,51000,51000,0
20250115,155400,485539149300,51000,51000,51000,51000,0
20250115,155300,485539149300,51000,51000,51000,51000,0
20250115,155200,485539149300,51000,51000,51000,51000,0
20250115,155100,485539149300,51000,51000,51000,51000,0
20250115,155000,485539149300,51000,51000,51000,51000,0
20250115,154900,485539149300,51000,51000,51000,51000,0
20250115,154800,485539149300,51000,51000,51000,51000,0
20250115,154700,485539149300,51000,51000,51000,51000,0
20250115,154600,485539149300,51000,51000,51000,51000,0
20250115,154500,485539149300,51000,51000,51000,51000,0
20250115,154400,485539149300,51000,51000,51000,51000,0
20250115,154300,485539149300,51000,51000,51000,51000,0
20250115,154200,485539149300,51000,51000,51000,51000,0
20250115,154100,485539149300,51000,51000,51000,51000,0
20250115,154000,485539149300,51000,51000,51000,51000,0
20250115,153900,485539149300,51000,51000,51000,51000,0
20250115,153800,485539149300,51000,51000,51000,51000,0
20250115,153700,485539149300,51000,51000,51000,51000,0
20250115,153600,485539149300,51000,51000,51000,51000,0
20250115,153500,485539149300,51000,51000,51000,51000,0
20250115,153400,485539149300,51000,51000,51000,51000,0
20250115,153300,485539149300,51000,51000,51000,51000,0
20250115,153200,485539149300,51000,51000,51000,51000,0
20250115,153100,485539149300,51000,51000,51000,51000,0
20250115,153000,485539149300,51000,51000,51000,51000,126337
20250115,152900,479095962300,51200,51200,51200,51200,0
20250115,152800,479095962300,51200,51200,51200,51200,0
20250115,152700,479095962300,51200,51200,51200,51200,0
20250115,152600,479095962300,51200,51200,51200,51200,0
20250115,152500,479095962300,51200,51200,51200,51200,0
20250115,152400,479095962300,51200,51200,51200,51200,0
20250115,152300,479095962300,51200,51200,51200,51200,0
20250115,152200,479095962300,51200,51200,51200,51200,0
20250115,152100,479095962300,51200,51200,51200,51200,0
20250115,152000,479095962300,51200,51200,51200,51200,0
20250115,151900,479095962300,51200,51100,51200,51000,38046
20250115,151800,477151202300,51100,51000,51100,51000,17862
20250115,151700,476238785000,51000,51000,51100,50900,33517
20250115,151600,474529226800,51000,50900,51000,50900,9162
20250115,151500,474062733700,50900,50900,51000,50900,6163
20250115,151400,473748678900,50900,50900,51000,50900,6225
20250115,151300,473431683800,51000,50900,51000,50900,9673
20250115,151200,472939237700,51000,51000,51000,50900,9843
20250115,151100,472437987100,51000,51000,51000,50900,11317
20250115,151000,471861554800,51000,50800,51000,50800,33799
20250115,150900,470141499800,50900,50800,50900,50800,10831
20250115,150800,469591088500,50900,50800,50900,50800,18748
20250115,150700,468637402700,50900,50800,50900,50800,12510
20250115,150600,468001747800,50800,50900,50900,50800,10661
20250115,150500,467459935700,50800,50800,50900,50800,8738
20250115,150400,467015794800,50800,50800,50900,50800,6992
20250115,150300,466660453200,50900,50900,50900,50800,5124
20250115,150200,466399985000,50900,50900,50900,50700,10890
20250115,150100,465846744100,50800,50800,50900,50800,4746
20250115,150000,465605561100,50800,50800,50900,50700,17921
20250115,145900,464694640800,50700,50700,50800,50700,10614
20250115,145800,464156001400,50700,50800,50900,50700,28768
20250115,145700,462694890000,50800,50700,50900,50700,37680
20250115,145600,460782559600,50700,50800,50900,50700,39005
20250115,145500,458801921300,50900,50900,50900,50800,7601
20250115,145400,458415665200,50900,50900,51000,50800,13164
20250115,145300,457745888900,50900,50800,51000,50800,20412
20250115,145200,456707166100,50800,50900,51000,50800,26974
20250115,145100,455334678700,50900,51000,51000,50900,9716
20250115,145000,454839980000,50900,51000,51000,50900,9015
20250115,144900,454380898300,50900,51000,51000,50900,11261
20250115,144800,453807606800,50900,51000,51100,50900,15832
20250115,144700,453000260100,51100,51100,51100,51000,7010
20250115,144600,452642630400,51100,51000,51100,51000,7399
20250115,144500,452265176600,51100,50900,51100,50900,16354
20250115,144400,451431563000,50900,50900,51000,50800,15425
20250115,144300,450646391200,50900,50800,51100,50800,17728
20250115,144200,449742483900,50800,51000,51100,50800,51508
20250115,144100,447117655400,51100,51100,51200,51000,20262
20250115,144000,446082869300,51100,51300,51300,51100,12006
20250115,143900,445468559700,51200,51200,51300,51200,9346
20250115,143800,444989784800,51200,51200,51300,51200,7727
20250115,143700,444593788500,51300,51200,51300,51200,9233
20250115,143600,444120391400,51200,51100,51300,51100,14294
20250115,143500,443388685500,51100,51200,51200,51100,8761
20250115,143400,442940486200,51200,51100,51200,51100,3760
20250115,143300,442748065300,51200,51200,51200,51100,4065
20250115,143200,442540058700,51200,51200,51200,51000,38563
20250115,143100,440567768200,51200,51300,51300,51200,7022
20250115,143000,440207954700,51200,51200,51300,51200,7565
20250115,142900,439820036100,51300,51200,51300,51200,20723
20250115,142800,438757355600,51200,51200,51300,51100,16425
20250115,142700,437915018400,51200,51100,51200,51100,16692
20250115,142600,437060542100,51100,51100,51200,51100,4402
20250115,142500,436835235500,51100,51000,51200,51000,28974
20250115,142400,435354224900,51000,51100,51100,51000,6792
20250115,142300,435007420500,51000,51000,51100,51000,3008
20250115,142200,434853860400,51100,51000,51100,51000,6626
20250115,142100,434515506900,51000,51000,51100,51000,6899
20250115,142000,434163509700,51000,51000,51100,51000,3021
20250115,141900,434009248000,51100,51100,51100,51000,6387
20250115,141800,433683267600,51000,51100,51200,51000,11798
20250115,141700,433080639900,51100,51100,51200,51100,3865
20250115,141600,432883004100,51100,51100,51200,51100,24529
20250115,141500,431628035000,51100,51200,51200,51100,6917
20250115,141400,431274177400,51200,51100,51200,51000,19533
20250115,141300,430275867300,51100,51000,51100,50900,17306
20250115,141200,429392432700,51000,50900,51000,50900,5928
20250115,141100,429090262900,50900,51000,51000,50900,4820
20250115,141000,428844555200,50900,50900,51000,50900,20032
20250115,140900,427824261000,50900,50900,51000,50800,16135
20250115,140800,427002980400,51000,51000,51000,50900,6767
20250115,140700,426658421500,51000,51000,51000,50900,6002
20250115,140600,426352758700,51000,51000,51100,50900,8432
20250115,140500,425922738500,51000,51000,51100,50900,13105
20250115,140400,425254601800,50900,51000,51000,50900,5531
20250115,140300,424972783400,51000,50900,51000,50900,11555
20250115,140200,424384415600,51000,50900,51000,50900,13609
20250115,140100,423691549400,51000,51100,51100,50900,13088
20250115,140000,423023776200,51000,51100,51200,51000,18860
20250115,135900,422060044500,51100,51100,51100,51000,9515
20250115,135800,421573941400,51000,51000,51100,51000,4982
20250115,135700,421319724500,51000,51100,51100,50900,14645
20250115,135600,420572902700,51000,51100,51200,51000,12429
20250115,135500,419937915600,51200,51100,51200,51100,14359
20250115,135400,419203380800,51200,51100,51200,51000,18583
20250115,135300,418253341000,51000,51000,51100,51000,8673
20250115,135200,417810544700,51000,51000,51100,50900,24411
20250115,135100,416565361000,51100,51100,51100,51000,17403
20250115,135000,415677399800,51000,51000,51100,51000,22823
20250115,134900,414512644900,51100,51100,51200,51000,42193
20250115,134800,412358939100,51100,51300,51300,51100,32283
20250115,134700,410705158500,51300,51200,51300,51100,27595
20250115,134600,409291852200,51100,51100,51200,51000,45693
20250115,134500,406954374400,51100,51000,51100,50900,82391
20250115,134400,402748792400,51000,50900,51000,50800,44126
20250115,134300,400501149700,50900,50900,50900,50800,10998
20250115,134200,399941510200,50800,50900,50900,50800,10700
20250115,134100,399397005100,50800,50800,50900,50700,25475
20250115,134000,398102634100,50800,50700,50800,50700,7559
20250115,133900,397718710800,50800,50600,50800,50600,30411
20250115,133800,396176189100,50700,50500,50700,50500,16774
20250115,133700,395327302600,50600,50500,50600,50500,5837
20250115,133600,395032271300,50600,50500,50600,50500,4358
20250115,133500,394812009900,50500,50500,50600,50500,4877
20250115,133400,394565614200,50500,50600,50600,50500,4831
20250115,133300,394321561600,50500,50600,50600,50500,2417
20250115,133200,394199396000,50500,50500,50600,50500,4813
20250115,133100,393956241200,50500,50600,50600,50500,6553
20250115,133000,393624816100,50600,50500,50600,50400,19967
20250115,132900,392616569700,50400,50400,50500,50400,2141
20250115,132800,392508615400,50400,50500,50500,50400,3969
20250115,132700,392308413100,50400,50400,50500,50400,6317
20250115,132600,391989904300,50400,50400,50500,50400,6704
20250115,132500,391651910000,50500,50300,50500,50300,10456
20250115,132400,391125117200,50300,50300,50400,50300,6761
20250115,132300,390784933300,50300,50300,50400,50300,5640
20250115,132200,390501033300,50400,50500,50500,50300,9918
20250115,132100,390001673600,50500,50400,50500,50400,7196
20250115,132000,389638876500,50500,50400,50500,50400,3821
20250115,131900,389446238000,50500,50400,50500,50400,7568
20250115,131800,389064118000,50500,50500,50500,50400,5168
20250115,131700,388803419900,50400,50300,50500,50300,12467
20250115,131600,388175290200,50300,50300,50400,50300,8290
20250115,131500,387758221900,50300,50300,50400,50300,10262
20250115,131400,387242005800,50300,50400,50500,50300,11538
20250115,131300,386661254800,50400,50400,50500,50400,11809
20250115,131200,386066069000,50400,50500,50500,50400,15109
20250115,131100,385304458900,50400,50600,50600,50400,40107
20250115,131000,383281463400,50500,50500,50600,50500,3036
20250115,130900,383128096800,50500,50600,50600,50500,2597
20250115,130800,382996864600,50500,50600,50700,50500,13252
20250115,130700,382326424000,50600,50600,50700,50600,6594
20250115,130600,381992732900,50600,50600,50700,50600,4985
20250115,130500,381740471400,50600,50600,50700,50600,1656
20250115,130400,381656632300,50600,50600,50700,50600,1837
20250115,130300,381563651200,50600,50600,50700,50600,2600
20250115,130200,381432011300,50600,50600,50700,50600,4284
20250115,130100,381215069900,50700,50600,50700,50600,4285
20250115,130000,380997905600,50600,50700,50800,50600,8749
20250115,125900,380554441900,50700,50700,50800,50700,5142
20250115,125800,380293491600,50700,50800,50800,50700,4827
20250115,125700,380048635300,50700,50600,50800,50600,8938
20250115,125600,379595426900,50600,50500,50700,50500,8766
20250115,125500,379151973900,50500,50500,50600,50500,5574
20250115,125400,378870377300,50500,50600,50600,50500,4969
20250115,125300,378619350700,50500,50600,50700,50500,8324
20250115,125200,378198147200,50600,50700,50800,50600,19318
20250115,125100,377219150400,50700,50800,50800,50700,2896
20250115,125000,377072181300,50800,50800,50800,50700,2921
20250115,124900,376923999200,50800,50800,50800,50700,2491
20250115,124800,376797609500,50800,50600,50800,50600,7052
20250115,124700,376440022300,50700,50700,50700,50600,3116
20250115,124600,376282267600,50700,50600,50700,50600,4294
20250115,124500,376064713500,50600,50700,50800,50600,5919
20250115,124400,375764528700,50800,50700,50800,50700,11607
20250115,124300,375175889900,50700,50700,50800,50700,4393
20250115,124200,374953051600,50700,50700,50800,50700,4768
20250115,124100,374710974800,50700,50700,50800,50600,13740
20250115,124000,374014285200,50700,50600,50700,50600,5548
20250115,123900,373733214900,50600,50600,50700,50600,2999
20250115,123800,373581374100,50600,50600,50700,50500,9720
20250115,123700,373089554200,50600,50300,50600,50300,47286
20250115,123600,370702122600,50300,50300,50400,50300,15760
20250115,123500,369909342100,50300,50500,50500,50300,7720
20250115,123400,369520451300,50400,50400,50500,50400,5187
20250115,123300,369259004100,50400,50500,50500,50400,6820
20250115,123200,368915135800,50400,50400,50500,50400,2375
20250115,123100,368795356000,50400,50400,50500,50400,1406
20250115,123000,368724452600,50500,50500,50600,50400,4625
20250115,122900,368491114900,50500,50500,50600,50400,4448
20250115,122800,368266424400,50600,50600,50600,50500,4272
20250115,122700,368050578300,50400,50500,50600,50300,28445
20250115,122600,366615449600,50400,50400,50500,50400,22333
20250115,122500,365489820200,50400,50600,50600,50400,20250
20250115,122400,364467134400,50600,50500,50600,50500,6058
20250115,122300,364161070600,50500,50500,50600,50500,7678
20250115,122200,363773156100,50600,50500,50600,50500,4456
20250115,122100,363548031100,50500,50600,50600,50500,6005
20250115,122000,363244612700,50500,50600,50700,50500,3064
20250115,121900,363089609300,50600,50600,50700,50600,9904
20250115,121800,362588405400,50600,50600,50700,50600,5249
20250115,121700,362322577100,50600,50700,50700,50600,6333
20250115,121600,362001964100,50700,50700,50700,50600,20675
20250115,121500,360955559100,50700,50600,50700,50600,5400
20250115,121400,360682173100,50600,50600,50700,50600,5872
20250115,121300,360384941200,50600,50700,50700,50600,6322
20250115,121200,360064918900,50700,50700,50800,50600,7464
20250115,121100,359686384200,50700,50700,50800,50700,4706
20250115,121000,359447760500,50700,50800,50800,50700,4730
20250115,120900,359207907800,50800,50700,50800,50700,2934
20250115,120800,359059061700,50800,50700,50800,50700,4483
20250115,120700,358831708600,50700,50800,50800,50600,8158
20250115,120600,358418063800,50700,50700,50800,50600,10533
20250115,120500,357883985000,50700,50700,50800,50700,4564
20250115,120400,357652388400,50700,50800,50800,50700,7203
20250115,120300,357287080700,50800,50900,50900,50700,14647
20250115,120200,356542585600,50800,50800,50900,50800,5732
20250115,120100,356251148100,50800,50900,50900,50800,5492
20250115,120000,355972035200,50800,50800,50900,50800,8313
20250115,115900,355549517400,50900,51000,51000,50800,21742
20250115,115800,354442826700,51000,50900,51000,50900,5437
20250115,115700,354165715000,50900,50900,51000,50800,15413
20250115,115600,353381172100,50900,50900,50900,50800,5571
20250115,115500,353097751400,50900,50600,50900,50600,33551
20250115,115400,351394862400,50600,50700,50700,50600,6729
20250115,115300,351054285700,50700,50600,50700,50600,3943
20250115,115200,350854719800,50600,50600,50700,50600,5033
20250115,115100,350599837400,50600,50700,50700,50600,5095
20250115,115000,350341931800,50600,50600,50700,50600,6432
20250115,114900,350016279700,50600,50600,50700,50600,3258
20250115,114800,349851349600,50600,50600,50700,50600,4658
20250115,114700,349615557400,50600,50800,50800,50600,6964
20250115,114600,349262587900,50700,50700,50800,50700,8590
20250115,114500,348827040900,50800,50800,50800,50700,4045
20250115,114400,348621794700,50800,50600,50800,50500,8306
20250115,114300,348201096900,50600,50600,50600,50500,22682
20250115,114200,347055027000,50500,50700,50700,50500,31649
20250115,114100,345454688600,50700,50800,50800,50600,25675
20250115,114000,344153028100,50800,50900,51000,50700,26270
20250115,113900,342816030600,50900,50900,51000,50900,3249
20250115,113800,342650552900,50900,50800,51000,50800,21772
20250115,113700,341542208500,50800,50800,50900,50800,18906
20250115,113600,340581663200,50800,50900,50900,50800,4242
20250115,113500,340365999200,50900,50900,50900,50800,7473
20250115,113400,339986022600,50800,50800,50900,50800,4257
20250115,113300,339769540400,50800,50800,50900,50700,19744
20250115,113200,338766492800,50900,50800,50900,50800,8305
20250115,113100,338344333000,50900,50900,50900,50800,12527
20250115,113000,337707368300,50900,51100,51100,50800,59984
20250115,112900,334652482300,51000,50900,51200,50900,143631
20250115,112800,327325306900,51000,50900,51000,50900,20746
20250115,112700,326267449500,50900,50900,51000,50900,10894
20250115,112600,325711968900,50900,50900,51000,50900,6961
20250115,112500,325357326400,51000,50900,51000,50800,35704
20250115,112400,323538874000,50900,50900,51000,50800,32006
20250115,112300,321909527300,50900,50800,50900,50700,25505
20250115,112200,320613011000,50800,50800,50800,50700,10478
20250115,112100,320080955500,50700,50900,50900,50700,26538
20250115,112000,318733367500,50800,50900,50900,50800,28114
20250115,111900,317302535200,50900,50800,50900,50800,8651
20250115,111800,316862463100,50900,50700,50900,50700,19336
20250115,111700,315880275900,50800,50700,50800,50700,7770
20250115,111600,315485738700,50700,50700,50800,50700,9196
20250115,111500,315018739200,50800,50800,50800,50700,5665
20250115,111400,314731213800,50800,50800,50800,50700,9507
20250115,111300,314248404600,50700,50700,50800,50700,11169
20250115,111200,313681397300,50700,50600,50700,50600,8774
20250115,111100,313236750700,50600,50600,50800,50600,9538
20250115,111000,312753197400,50600,50500,50700,50400,11440
20250115,110900,312174591500,50400,50400,50500,50400,5823
20250115,110800,311880691100,50500,50400,50500,50400,15682
20250115,110700,311090060800,50400,50500,50600,50300,46224
20250115,110600,308758455200,50500,50600,50800,50500,29575
20250115,110500,307260585900,50700,50700,50800,50600,24305
20250115,110400,306027527500,50700,50600,50800,50600,19177
20250115,110300,305056137400,50600,50800,50800,50600,35349
20250115,110200,303265364100,50800,50900,51000,50700,45542
20250115,110100,300950533500,50900,50700,51000,50600,59134
20250115,110000,297944571400,50700,50700,50700,50600,8272
20250115,105900,297525583800,50600,50700,50800,50600,20649
20250115,105800,296478364300,50800,50800,50800,50700,12239
20250115,105700,295857336900,50700,50700,50800,50600,21117
20250115,105600,294786137900,50700,50800,50800,50600,30787
20250115,105500,293224347700,50700,50900,51000,50700,61076
20250115,105400,290118474200,50900,50600,50900,50500,124485
20250115,105300,283797858800,50500,50500,50600,50500,44722
20250115,105200,281537987800,50400,50400,50500,50400,8968
20250115,105100,281085563100,50400,50400,50500,50300,25722
20250115,105000,279789003700,50300,50300,50400,50300,9264
20250115,104900,279322729500,50300,50300,50400,50300,21082
20250115,104800,278261923000,50400,50500,50500,50200,26716
20250115,104700,276916827800,50500,50500,50500,50400,9011
20250115,104600,276462180200,50500,50400,50500,50400,9521
20250115,104500,275982159800,50400,50300,50500,50200,42410
20250115,104400,273847525400,50400,50400,50500,50300,33185
20250115,104300,272175019800,50500,50500,50500,50400,7737
20250115,104200,271784859600,50500,50500,50500,50400,11882
20250115,104100,271185072400,50400,50300,50500,50300,22308
20250115,104000,270061463000,50400,50400,50400,50300,20716
20250115,103900,269019213500,50400,50500,50500,50300,22592
20250115,103800,267880443800,50400,50500,50600,50400,27272
20250115,103700,266502425700,50600,50500,50600,50400,22362
20250115,103600,265372404500,50500,50400,50500,50300,47403
20250115,103500,262980394800,50400,50200,50400,50200,11457
20250115,103400,262404265900,50300,50400,50500,50200,45342
20250115,103300,260119580600,50400,50500,50500,50400,15701
20250115,103200,259327576600,50400,50200,50500,50200,29678
20250115,103100,257831728900,50300,50200,50400,50200,40770
20250115,103000,255782707100,50200,50500,50500,50200,40146
20250115,102900,253762150100,50500,50300,50600,50200,41340
20250115,102800,251677642700,50200,50700,50700,50200,84717
20250115,102700,247409881400,50700,50500,50800,50400,110657
20250115,102600,241808572800,50500,50300,50500,50200,78470
20250115,102500,237854750800,50300,50200,50500,50100,119916
20250115,102400,231813555300,50200,49750,50300,49750,371531
20250115,102300,213243776200,49750,49700,49800,49700,9532
20250115,102200,212769610350,49750,49750,49800,49700,22953
20250115,102100,211627406700,49750,49750,49800,49750,10328
20250115,102000,211113323550,49750,49800,49800,49750,11078
20250115,101900,210562068850,49750,49750,49800,49750,10513
20250115,101800,210038744300,49800,49750,49800,49700,12934
20250115,101700,209395227350,49750,49750,49750,49700,9979
20250115,101600,208899044450,49700,49700,49750,49700,8556
20250115,101500,208473602900,49700,49800,49800,49700,21782
20250115,101400,207389971700,49750,49650,49800,49650,39943
20250115,101300,205403998900,49700,49700,49700,49650,6361
20250115,101200,205088125450,49650,49700,49700,49650,14878
20250115,101100,204349213500,49650,49650,49700,49650,6986
20250115,101000,204002294300,49650,49750,49750,49650,14828
20250115,100900,203265555700,49750,49650,49750,49600,21673
20250115,100800,202188953600,49650,49600,49700,49600,22937
20250115,100700,201050688900,49600,49650,49650,49600,11756
20250115,100600,200467416300,49650,49750,49800,49600,34967
20250115,100500,198729366150,49750,49750,49750,49700,23687
20250115,100400,197551057800,49750,49700,49750,49700,16345
20250115,100300,196738214750,49750,49650,49750,49650,13508
20250115,100200,196066569750,49700,49600,49750,49600,12523
20250115,100100,195444422000,49650,49600,49750,49600,54172
20250115,100000,192753502200,49600,49600,49650,49550,15897
20250115,095900,191965026900,49600,49550,49650,49500,21178
20250115,095800,190914596600,49550,49600,49650,49550,8512
20250115,095700,190492486200,49600,49500,49650,49500,19571
20250115,095600,189522322250,49550,49600,49650,49500,15057
20250115,095500,188775772350,49650,49650,49650,49550,19027
20250115,095400,187831994400,49650,49450,49650,49450,49898
20250115,095300,185359932050,49500,49450,49500,49450,14412
20250115,095200,184647016550,49450,49350,49450,49350,13538
20250115,095100,183977955050,49350,49300,49450,49300,9648
20250115,095000,183501726550,49350,49500,49500,49300,22569
20250115,094900,182386528350,49500,49500,49500,49450,23262
20250115,094800,181235224450,49500,49450,49550,49400,39286
20250115,094700,179291860300,49400,49450,49450,49350,12316
20250115,094600,178683262400,49450,49300,49450,49250,27838
20250115,094500,177309244600,49300,49300,49350,49300,7729
20250115,094400,176927944650,49300,49200,49350,49150,21907
20250115,094300,175848182950,49200,49100,49200,49000,31424
20250115,094200,174306499350,49050,49250,49250,49000,82263
20250115,094100,170266861050,49250,49450,49500,49200,61697
20250115,094000,167222461800,49500,49400,49500,49400,13797
20250115,093900,166540069750,49450,49400,49450,49350,13425
20250115,093800,165876783950,49400,49350,49450,49300,27936
20250115,093700,164497743400,49350,49350,49400,49300,13714
20250115,093600,163820781150,49350,49350,49400,49200,38315
20250115,093500,161931999800,49350,49300,49350,49250,16804
20250115,093400,161103250550,49350,49150,49350,49150,18589
20250115,093300,160187544950,49150,49200,49250,49100,42870
20250115,093200,158079610750,49200,49350,49450,49200,48565
20250115,093100,155685469200,49350,49450,49450,49200,88624
20250115,093000,151312677800,49450,49600,49600,49450,44365
20250115,092900,149116864950,49600,49600,49650,49500,32774
20250115,092800,147492044700,49550,49800,49800,49450,60693
20250115,092700,144480408600,49800,49900,49900,49550,51935
20250115,092600,141895464500,49900,49600,49900,49550,144691
20250115,092500,134692566350,49600,49500,49600,49450,23886
20250115,092400,133509313950,49500,49500,49650,49400,36800
20250115,092300,131687622850,49400,49500,49550,49400,46397
20250115,092200,129391089700,49550,49650,49650,49500,41049
20250115,092100,127356429500,49650,49600,49700,49450,42575
20250115,092000,125246164700,49550,49650,49700,49400,68596
20250115,091900,121848797300,49650,49800,49800,49600,74998
20250115,091800,118120075250,49800,49600,49850,49550,140892
20250115,091700,111106759700,49600,49700,49750,49500,88479
20250115,091600,106717775750,49700,49550,49700,49500,86480
20250115,091500,102427342950,49500,49200,49550,49200,55636
20250115,091400,99677090250,49200,49300,49500,49150,112497
20250115,091300,94128756050,49300,49450,49450,49200,49036
20250115,091200,91709935300,49450,49200,49500,49150,98523
20250115,091100,86843489400,49200,49100,49200,49050,33194
20250115,091000,85213485300,49150,49050,49350,49000,61905
20250115,090900,82170489400,49050,49000,49100,48850,88758
20250115,090800,77823929900,49050,49500,49500,48850,184248
20250115,090700,68769884700,49500,49800,49850,49250,174159
20250115,090600,60134303250,49750,49400,49750,49400,187512
20250115,090500,50848089150,49450,49200,49450,49150,101089
20250115,090400,45863066950,49250,48950,49350,48950,126631
20250115,090300,39636973850,49000,48700,49050,48650,105576
20250115,090200,34470612300,48800,48900,49600,48600,276621
20250115,090100,20887679900,48900,48150,49000,48000,209120
20250115,090000,10725608800,48200,48250,48400,48000,220620