stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250117,192700,248883431900,50700,50700,50700,50700,113585
20250117,192600,248883431900,50700,50700,50700,50700,0
20250117,192500,248883431900,50700,50700,50700,50700,0
20250117,192400,248883431900,50700,50700,50700,50700,0
20250117,192300,248883431900,50700,50700,50700,50700,0
20250117,192200,248883431900,50700,50700,50700,50700,0
20250117,192100,248883431900,50700,50700,50700,50700,0
20250117,192000,248883431900,50700,50700,50700,50700,0
20250117,191900,248883431900,50700,50700,50700,50700,0
20250117,191800,248883431900,50700,50700,50700,50700,0
20250117,191700,248883431900,50700,50700,50700,50700,0
20250117,191600,248883431900,50700,50700,50700,50700,0
20250117,191500,248883431900,50700,50700,50700,50700,0
20250117,191400,248883431900,50700,50700,50700,50700,0
20250117,191300,248883431900,50700,50700,50700,50700,0
20250117,191200,248883431900,50700,50700,50700,50700,0
20250117,191100,248883431900,50700,50700,50700,50700,0
20250117,191000,248883431900,50700,50700,50700,50700,0
20250117,190900,248883431900,50700,50700,50700,50700,0
20250117,190800,248883431900,50700,50700,50700,50700,0
20250117,190700,248883431900,50700,50700,50700,50700,0
20250117,190600,248883431900,50700,50700,50700,50700,0
20250117,190500,248883431900,50700,50700,50700,50700,0
20250117,190400,248883431900,50700,50700,50700,50700,0
20250117,190300,248883431900,50700,50700,50700,50700,0
20250117,190200,248883431900,50700,50700,50700,50700,0
20250117,190100,248883431900,50700,50700,50700,50700,0
20250117,190000,248883431900,50700,50700,50700,50700,0
20250117,185900,248883431900,50700,50700,50700,50700,0
20250117,185800,248883431900,50700,50700,50700,50700,0
20250117,185700,248883431900,50700,50700,50700,50700,113585
20250117,185600,248883431900,50700,50700,50700,50700,0
20250117,185500,248883431900,50700,50700,50700,50700,0
20250117,185400,248883431900,50700,50700,50700,50700,0
20250117,185300,248883431900,50700,50700,50700,50700,0
20250117,185200,248883431900,50700,50700,50700,50700,0
20250117,185100,248883431900,50700,50700,50700,50700,0
20250117,185000,248883431900,50700,50700,50700,50700,0
20250117,184900,248883431900,50700,50700,50700,50700,0
20250117,184800,248883431900,50700,50700,50700,50700,0
20250117,184700,248883431900,50700,50700,50700,50700,0
20250117,184600,248883431900,50700,50700,50700,50700,0
20250117,184500,248883431900,50700,50700,50700,50700,0
20250117,184400,248883431900,50700,50700,50700,50700,0
20250117,184300,248883431900,50700,50700,50700,50700,0
20250117,184200,248883431900,50700,50700,50700,50700,0
20250117,184100,248883431900,50700,50700,50700,50700,0
20250117,184000,248883431900,50700,50700,50700,50700,0
20250117,183900,248883431900,50700,50700,50700,50700,0
20250117,183800,248883431900,50700,50700,50700,50700,0
20250117,183700,248883431900,50700,50700,50700,50700,0
20250117,183600,248883431900,50700,50700,50700,50700,0
20250117,183500,248883431900,50700,50700,50700,50700,0
20250117,183400,248883431900,50700,50700,50700,50700,0
20250117,183300,248883431900,50700,50700,50700,50700,0
20250117,183200,248883431900,50700,50700,50700,50700,0
20250117,183100,248883431900,50700,50700,50700,50700,0
20250117,183000,248883431900,50700,50700,50700,50700,0
20250117,182900,248883431900,50700,50700,50700,50700,0
20250117,182800,248883431900,50700,50700,50700,50700,0
20250117,182700,248883431900,50700,50700,50700,50700,113585
20250117,182600,248883431900,50700,50700,50700,50700,0
20250117,182500,248883431900,50700,50700,50700,50700,0
20250117,182400,248883431900,50700,50700,50700,50700,0
20250117,182300,248883431900,50700,50700,50700,50700,0
20250117,182200,248883431900,50700,50700,50700,50700,0
20250117,182100,248883431900,50700,50700,50700,50700,0
20250117,182000,248883431900,50700,50700,50700,50700,0
20250117,181900,248883431900,50700,50700,50700,50700,0
20250117,181800,248883431900,50700,50700,50700,50700,0
20250117,181700,248883431900,50700,50700,50700,50700,0
20250117,181600,248883431900,50700,50700,50700,50700,0
20250117,181500,248883431900,50700,50700,50700,50700,0
20250117,181400,248883431900,50700,50700,50700,50700,0
20250117,181300,248883431900,50700,50700,50700,50700,0
20250117,181200,248883431900,50700,50700,50700,50700,0
20250117,181100,248883431900,50700,50700,50700,50700,0
20250117,181000,248883431900,50700,50700,50700,50700,0
20250117,180900,248883431900,50700,50700,50700,50700,0
20250117,180800,248883431900,50700,50700,50700,50700,0
20250117,180700,248883431900,50700,50700,50700,50700,0
20250117,180600,248883431900,50700,50700,50700,50700,0
20250117,180500,248883431900,50700,50700,50700,50700,0
20250117,180400,248883431900,50700,50700,50700,50700,0
20250117,180300,248883431900,50700,50700,50700,50700,0
20250117,180200,248883431900,50700,50700,50700,50700,0
20250117,180100,248883431900,50700,50700,50700,50700,0
20250117,180000,248883431900,50700,50700,50700,50700,0
20250117,175900,248883431900,50700,50700,50700,50700,0
20250117,175800,248883431900,50700,50700,50700,50700,0
20250117,175700,248883431900,50700,50700,50700,50700,113585
20250117,175600,248883431900,50700,50700,50700,50700,0
20250117,175500,248883431900,50700,50700,50700,50700,0
20250117,175400,248883431900,50700,50700,50700,50700,0
20250117,175300,248883431900,50700,50700,50700,50700,0
20250117,175200,248883431900,50700,50700,50700,50700,0
20250117,175100,248883431900,50700,50700,50700,50700,0
20250117,175000,248883431900,50700,50700,50700,50700,0
20250117,174900,248883431900,50700,50700,50700,50700,0
20250117,174800,248883431900,50700,50700,50700,50700,0
20250117,174700,248883431900,50700,50700,50700,50700,0
20250117,174600,248883431900,50700,50700,50700,50700,0
20250117,174500,248883431900,50700,50700,50700,50700,0
20250117,174400,248883431900,50700,50700,50700,50700,0
20250117,174300,248883431900,50700,50700,50700,50700,0
20250117,174200,248883431900,50700,50700,50700,50700,0
20250117,174100,248883431900,50700,50700,50700,50700,0
20250117,174000,248883431900,50700,50700,50700,50700,0
20250117,173900,248883431900,50700,50700,50700,50700,0
20250117,173800,248883431900,50700,50700,50700,50700,0
20250117,173700,248883431900,50700,50700,50700,50700,0
20250117,173600,248883431900,50700,50700,50700,50700,0
20250117,173500,248883431900,50700,50700,50700,50700,0
20250117,173400,248883431900,50700,50700,50700,50700,0
20250117,173300,248883431900,50700,50700,50700,50700,0
20250117,173200,248883431900,50700,50700,50700,50700,0
20250117,173100,248883431900,50700,50700,50700,50700,0
20250117,173000,248883431900,50700,50700,50700,50700,0
20250117,172900,248883431900,50700,50700,50700,50700,0
20250117,172800,248883431900,50700,50700,50700,50700,0
20250117,172700,248883431900,50700,50700,50700,50700,113585
20250117,172600,248883431900,50700,50700,50700,50700,0
20250117,172500,248883431900,50700,50700,50700,50700,0
20250117,172400,248883431900,50700,50700,50700,50700,0
20250117,172300,248883431900,50700,50700,50700,50700,0
20250117,172200,248883431900,50700,50700,50700,50700,0
20250117,172100,248883431900,50700,50700,50700,50700,0
20250117,172000,248883431900,50700,50700,50700,50700,0
20250117,171900,248883431900,50700,50700,50700,50700,0
20250117,171800,248883431900,50700,50700,50700,50700,0
20250117,171700,248883431900,50700,50700,50700,50700,0
20250117,171600,248883431900,50700,50700,50700,50700,0
20250117,171500,248883431900,50700,50700,50700,50700,0
20250117,171400,248883431900,50700,50700,50700,50700,0
20250117,171300,248883431900,50700,50700,50700,50700,0
20250117,171200,248883431900,50700,50700,50700,50700,0
20250117,171100,248883431900,50700,50700,50700,50700,0
20250117,171000,248883431900,50700,50700,50700,50700,0
20250117,170900,248883431900,50700,50700,50700,50700,0
20250117,170800,248883431900,50700,50700,50700,50700,0
20250117,170700,248883431900,50700,50700,50700,50700,0
20250117,170600,248883431900,50700,50700,50700,50700,0
20250117,170500,248883431900,50700,50700,50700,50700,0
20250117,170400,248883431900,50700,50700,50700,50700,0
20250117,170300,248883431900,50700,50700,50700,50700,0
20250117,170200,248883431900,50700,50700,50700,50700,0
20250117,170100,248883431900,50700,50700,50700,50700,0
20250117,170000,248883431900,50700,50700,50700,50700,0
20250117,165900,248883431900,50700,50700,50700,50700,0
20250117,165800,248883431900,50700,50700,50700,50700,0
20250117,165700,248883431900,50700,50700,50700,50700,113585
20250117,165600,248883431900,50700,50700,50700,50700,0
20250117,165500,248883431900,50700,50700,50700,50700,0
20250117,165400,248883431900,50700,50700,50700,50700,0
20250117,165300,248883431900,50700,50700,50700,50700,0
20250117,165200,248883431900,50700,50700,50700,50700,0
20250117,165100,248883431900,50700,50700,50700,50700,0
20250117,165000,248883431900,50700,50700,50700,50700,0
20250117,164900,248883431900,50700,50700,50700,50700,0
20250117,164800,248883431900,50700,50700,50700,50700,0
20250117,164700,248883431900,50700,50700,50700,50700,0
20250117,164600,248883431900,50700,50700,50700,50700,0
20250117,164500,248883431900,50700,50700,50700,50700,0
20250117,164400,248883431900,50700,50700,50700,50700,0
20250117,164300,248883431900,50700,50700,50700,50700,0
20250117,164200,248883431900,50700,50700,50700,50700,0
20250117,164100,248883431900,50700,50700,50700,50700,0
20250117,164000,248883431900,50700,50700,50700,50700,0
20250117,163900,248883431900,50700,50700,50700,50700,0
20250117,163800,248883431900,50700,50700,50700,50700,0
20250117,163700,248883431900,50700,50700,50700,50700,0
20250117,163600,248883431900,50700,50700,50700,50700,0
20250117,163500,248883431900,50700,50700,50700,50700,0
20250117,163400,248883431900,50700,50700,50700,50700,0
20250117,163300,248883431900,50700,50700,50700,50700,0
20250117,163200,248883431900,50700,50700,50700,50700,0
20250117,163100,248883431900,50700,50700,50700,50700,0
20250117,163000,248883431900,50700,50700,50700,50700,0
20250117,162900,248883431900,50700,50700,50700,50700,0
20250117,162800,248883431900,50700,50700,50700,50700,0
20250117,162700,248883431900,50700,50700,50700,50700,113585
20250117,162600,248883431900,50700,50700,50700,50700,0
20250117,162500,248883431900,50700,50700,50700,50700,0
20250117,162400,248883431900,50700,50700,50700,50700,0
20250117,162300,248883431900,50700,50700,50700,50700,0
20250117,162200,248883431900,50700,50700,50700,50700,0
20250117,162100,248883431900,50700,50700,50700,50700,0
20250117,162000,248883431900,50700,50700,50700,50700,0
20250117,161900,248883431900,50700,50700,50700,50700,0
20250117,161800,248883431900,50700,50700,50700,50700,0
20250117,161700,248883431900,50700,50700,50700,50700,0
20250117,161600,248883431900,50700,50700,50700,50700,0
20250117,161500,248883431900,50700,50700,50700,50700,0
20250117,161400,248883431900,50700,50700,50700,50700,0
20250117,161300,248883431900,50700,50700,50700,50700,0
20250117,161200,248883431900,50700,50700,50700,50700,0
20250117,161100,248883431900,50700,50700,50700,50700,0
20250117,161000,248883431900,50700,50700,50700,50700,0
20250117,160900,248883431900,50700,50700,50700,50700,0
20250117,160800,248883431900,50700,50700,50700,50700,0
20250117,160700,248883431900,50700,50700,50700,50700,0
20250117,160600,248883431900,50700,50700,50700,50700,0
20250117,160500,248883431900,50700,50700,50700,50700,0
20250117,160400,248883431900,50700,50700,50700,50700,0
20250117,160300,248883431900,50700,50700,50700,50700,0
20250117,160200,248883431900,50700,50700,50700,50700,0
20250117,160100,248883431900,50700,50700,50700,50700,0
20250117,160000,248883431900,50700,50700,50700,50700,0
20250117,155900,248883431900,50700,50700,50700,50700,0
20250117,155800,248883431900,50700,50700,50700,50700,0
20250117,155700,248883431900,50700,50700,50700,50700,113585
20250117,155600,248883431900,50700,50700,50700,50700,0
20250117,155500,248883431900,50700,50700,50700,50700,0
20250117,155400,248883431900,50700,50700,50700,50700,0
20250117,155300,248883431900,50700,50700,50700,50700,0
20250117,155200,248883431900,50700,50700,50700,50700,0
20250117,155100,248883431900,50700,50700,50700,50700,0
20250117,155000,248883431900,50700,50700,50700,50700,0
20250117,154900,248883431900,50700,50700,50700,50700,0
20250117,154800,248883431900,50700,50700,50700,50700,0
20250117,154700,248883431900,50700,50700,50700,50700,0
20250117,154600,248883431900,50700,50700,50700,50700,0
20250117,154500,248883431900,50700,50700,50700,50700,0
20250117,154400,248883431900,50700,50700,50700,50700,0
20250117,154300,248883431900,50700,50700,50700,50700,0
20250117,154200,248883431900,50700,50700,50700,50700,0
20250117,154100,248883431900,50700,50700,50700,50700,0
20250117,154000,248883431900,50700,50700,50700,50700,0
20250117,153900,248883431900,50700,50700,50700,50700,0
20250117,153800,248883431900,50700,50700,50700,50700,0
20250117,153700,248883431900,50700,50700,50700,50700,0
20250117,153600,248883431900,50700,50700,50700,50700,0
20250117,153500,248883431900,50700,50700,50700,50700,0
20250117,153400,248883431900,50700,50700,50700,50700,0
20250117,153300,248883431900,50700,50700,50700,50700,0
20250117,153200,248883431900,50700,50700,50700,50700,0
20250117,153100,248883431900,50700,50700,50700,50700,0
20250117,153000,248883431900,50700,50700,50700,50700,113585
20250117,152900,243124672400,50800,50800,50800,50800,0
20250117,152800,243124672400,50800,50800,50800,50800,0
20250117,152700,243124672400,50800,50800,50800,50800,0
20250117,152600,243124672400,50800,50800,50800,50800,0
20250117,152500,243124672400,50800,50800,50800,50800,0
20250117,152400,243124672400,50800,50800,50800,50800,0
20250117,152300,243124672400,50800,50800,50800,50800,0
20250117,152200,243124672400,50800,50800,50800,50800,0
20250117,152100,243124672400,50800,50800,50800,50800,0
20250117,152000,243124672400,50800,50800,50800,50800,0
20250117,151900,243124672400,50800,50800,50900,50700,15561
20250117,151800,242334534200,50700,50800,50900,50700,14278
20250117,151700,241609034100,50800,50800,50900,50700,25689
20250117,151600,240303798300,50900,50800,50900,50800,15481
20250117,151500,239517209400,50800,50900,50900,50800,5020
20250117,151400,239262000500,50800,50800,50900,50800,3879
20250117,151300,239064722100,50800,50900,50900,50800,9019
20250117,151200,238606301700,50800,50800,50900,50800,9550
20250117,151100,238120774100,50800,50900,50900,50800,6748
20250117,151000,237777899600,50800,50900,50900,50800,2943
20250117,150900,237628305000,50900,50800,50900,50800,16620
20250117,150800,236782751300,50800,50800,50900,50800,6013
20250117,150700,236477171900,50900,50800,50900,50800,2689
20250117,150600,236340486600,50800,50800,50900,50800,3080
20250117,150500,236183922000,50900,50800,50900,50700,4668
20250117,150400,235946645700,50800,50700,50800,50700,7685
20250117,150300,235556409500,50700,50700,50900,50700,6178
20250117,150200,235242569900,50700,50700,50800,50700,11398
20250117,150100,234663955100,50800,50700,50800,50700,2555
20250117,150000,234534265200,50800,50800,50900,50700,6217
20250117,145900,234218441600,50900,50700,50900,50700,6351
20250117,145800,233895997300,50700,50800,50900,50700,6707
20250117,145700,233555315500,50800,50800,50900,50700,11026
20250117,145600,232995192000,50800,50800,50900,50800,5804
20250117,145500,232700262600,50800,50900,50900,50800,13110
20250117,145400,232033920200,50800,50800,50900,50800,4430
20250117,145300,231808809000,50800,50800,50900,50800,5723
20250117,145200,231517777300,50800,50900,50900,50800,3139
20250117,145100,231358147300,50800,50800,50900,50800,2496
20250117,145000,231231222400,50800,50900,50900,50800,3670
20250117,144900,231044727300,50800,50800,50900,50800,7440
20250117,144800,230666165400,50800,50800,50900,50800,4197
20250117,144700,230452806700,50900,50900,50900,50800,2003
20250117,144600,230350958200,50800,50900,50900,50800,3758
20250117,144500,230159970000,50800,50800,50900,50800,3301
20250117,144400,229992233600,50900,50900,50900,50800,7360
20250117,144300,229618259700,50800,50800,50900,50800,3725
20250117,144200,229428955200,50900,50900,50900,50800,3767
20250117,144100,229237528400,50900,50800,50900,50800,1887
20250117,144000,229141608900,50800,50700,50900,50700,5347
20250117,143900,228870121100,50800,50800,50900,50700,9839
20250117,143800,228370283500,50800,50900,50900,50800,6215
20250117,143700,228054471100,50900,50800,50900,50800,1479
20250117,143600,227979263100,50800,50800,50900,50800,5543
20250117,143500,227697560100,50900,50800,50900,50800,4091
20250117,143400,227489493400,50900,50800,50900,50800,4364
20250117,143300,227267726300,50900,50700,50900,50700,15513
20250117,143200,226479499900,50700,50700,50800,50700,2088
20250117,143100,226373600400,50700,50700,50800,50700,5830
20250117,143000,226077892900,50700,50700,50800,50700,14830
20250117,142900,225325949000,50700,50800,50800,50700,3901
20250117,142800,225127998500,50800,50700,50800,50700,3136
20250117,142700,224968935200,50800,50700,50800,50700,2753
20250117,142600,224829237600,50700,50800,50800,50700,8857
20250117,142500,224379959300,50700,50800,50800,50600,3055
20250117,142400,224225012400,50700,50700,50800,50600,21938
20250117,142300,223112749600,50800,50700,50800,50700,2170
20250117,142200,223002658900,50700,50700,50800,50700,2658
20250117,142100,222867724500,50800,50700,50800,50700,2728
20250117,142000,222729237700,50800,50700,50800,50700,3356
20250117,141900,222558893000,50800,50800,50800,50700,4438
20250117,141800,222333732800,50700,50700,50800,50700,2913
20250117,141700,222185921600,50700,50600,50800,50600,8448
20250117,141600,221757589200,50600,50700,50700,50600,1574
20250117,141500,221677846700,50700,50600,50700,50600,1774
20250117,141400,221587999200,50700,50600,50700,50600,1981
20250117,141300,221487715300,50600,50600,50700,50600,1937
20250117,141200,221389630900,50600,50700,50700,50600,2653
20250117,141100,221255335400,50700,50600,50700,50600,1965
20250117,141000,221155867800,50600,50600,50700,50600,5720
20250117,140900,220866317600,50600,50600,50700,50600,1310
20250117,140800,220799971200,50600,50600,50700,50600,4197
20250117,140700,220587346800,50600,50700,50700,50600,937
20250117,140600,220539883800,50700,50600,50700,50600,1852
20250117,140500,220446084600,50700,50700,50700,50600,2744
20250117,140400,220307055300,50600,50600,50700,50600,1750
20250117,140300,220218371400,50600,50500,50700,50400,15664
20250117,140200,219427015400,50500,50400,50500,50400,4626
20250117,140100,219193588100,50400,50500,50500,50400,2601
20250117,140000,219062433000,50500,50400,50500,50400,5717
20250117,135900,218774094100,50400,50400,50500,50400,6233
20250117,135800,218459912500,50400,50400,50500,50400,5736
20250117,135700,218170745500,50400,50400,50500,50400,5552
20250117,135600,217890907000,50400,50400,50500,50400,4402
20250117,135500,217668986400,50400,50400,50500,50400,4804
20250117,135400,217426835000,50500,50400,50500,50400,3076
20250117,135300,217271789000,50400,50500,50500,50400,9974
20250117,135200,216769061600,50500,50400,50500,50300,14934
20250117,135100,216016327800,50300,50400,50500,50300,21151
20250117,135000,214950447500,50400,50500,50500,50400,6410
20250117,134900,214627292700,50500,50400,50500,50400,8092
20250117,134800,214219376200,50500,50500,50600,50400,23560
20250117,134700,213029840500,50500,50500,50600,50500,20981
20250117,134600,211970247400,50600,50500,50600,50500,4759
20250117,134500,211729837100,50500,50600,50600,50500,5903
20250117,134400,211431494100,50600,50600,50600,50500,11672
20250117,134300,210841931100,50500,50700,50700,50500,8708
20250117,134200,210401288800,50600,50600,50700,50600,8664
20250117,134100,209962833900,50700,50600,50700,50600,10187
20250117,134000,209447341600,50600,50600,50700,50600,6454
20250117,133900,209120689700,50700,50700,50700,50600,2298
20250117,133800,209004387200,50700,50700,50800,50600,27247
20250117,133700,207623592200,50700,50700,50800,50700,3315
20250117,133600,207455469000,50700,50700,50800,50700,2142
20250117,133500,207346765400,50800,50700,50800,50700,1246
20250117,133400,207283485600,50700,50800,50800,50700,1195
20250117,133300,207222831800,50800,50800,50900,50700,37152
20250117,133200,205335525100,50700,50800,50800,50700,1885
20250117,133100,205239937000,50700,50800,50800,50700,3655
20250117,133000,205054521200,50700,50800,50800,50700,4196
20250117,132900,204841735900,50800,50800,50900,50700,11940
20250117,132800,204235165900,50800,50800,50900,50800,6108
20250117,132700,203924839300,50800,50900,50900,50800,5473
20250117,132600,203646790700,50800,50800,50900,50800,1012
20250117,132500,203595344600,50800,50900,50900,50800,3141
20250117,132400,203435744400,50800,50800,50900,50800,3200
20250117,132300,203273114800,50800,50800,50900,50800,1988
20250117,132200,203172041000,50800,50900,50900,50800,1708
20250117,132100,203085183600,50800,50800,50900,50800,1830
20250117,132000,202992163800,50800,50800,50900,50800,675
20250117,131900,202957846000,50900,50800,50900,50800,2813
20250117,131800,202814852800,50800,50800,50900,50800,3397
20250117,131700,202642021100,50800,50900,50900,50800,2540
20250117,131600,202512818500,50800,50900,51000,50800,11665
20250117,131500,201919173600,50900,50900,51000,50900,2828
20250117,131400,201775165100,51000,50900,51000,50900,8725
20250117,131300,201331018300,50900,51000,51000,50900,1275
20250117,131200,201266053100,51000,50900,51000,50900,2382
20250117,131100,201144708100,51000,51000,51000,50900,3917
20250117,131000,200944998500,51000,50900,51000,50900,1183
20250117,130900,200884746200,50900,50900,51000,50900,996
20250117,130800,200834009800,50900,50900,51000,50900,1319
20250117,130700,200766805000,50900,51000,51000,50900,2012
20250117,130600,200664346900,51000,50900,51000,50900,3910
20250117,130500,200465027100,51000,50900,51000,50900,4417
20250117,130400,200239859500,50900,50900,51000,50900,2549
20250117,130300,200110042800,50900,50900,51000,50900,1938
20250117,130200,200011246700,51000,50800,51000,50800,12721
20250117,130100,199363423800,50900,50800,50900,50800,1353
20250117,130000,199294607600,50800,50800,50900,50800,1461
20250117,125900,199220310600,50800,50900,50900,50800,831
20250117,125800,199178060500,50800,50800,50900,50800,901
20250117,125700,199132257800,50800,50800,50900,50800,2371
20250117,125600,199011690000,50800,50800,50900,50800,2350
20250117,125500,198892191100,50900,50800,50900,50800,868
20250117,125400,198848055900,50800,50800,50900,50800,1880
20250117,125300,198752492300,50800,50800,50900,50800,2553
20250117,125200,198622711800,50900,50900,50900,50800,1165
20250117,125100,198563446300,50900,50900,50900,50800,1024
20250117,125000,198511389200,50800,50800,50900,50800,1352
20250117,124900,198442612200,50800,50800,50900,50800,1214
20250117,124800,198380911500,50900,50800,50900,50800,9574
20250117,124700,197894452300,50800,50800,50900,50800,1194
20250117,124600,197833776800,50900,50800,50900,50800,952
20250117,124500,197785337200,50800,50900,50900,50800,1120
20250117,124400,197728419000,50900,50800,50900,50800,1622
20250117,124300,197645995000,50800,50800,50900,50800,929
20250117,124200,197598770500,50900,50700,50900,50700,1362
20250117,124100,197529593700,50700,50800,50900,50700,3693
20250117,124000,197342191200,50900,50900,50900,50800,6061
20250117,123900,197034244500,50800,50800,50900,50800,934
20250117,123800,196986779900,50800,50900,50900,50800,6255
20250117,123700,196668972800,50800,50900,50900,50800,1352
20250117,123600,196600244000,50900,50900,50900,50800,1244
20250117,123500,196537014500,50900,50800,50900,50800,1687
20250117,123400,196451288000,50800,50800,50900,50700,1901
20250117,123300,196354707300,50800,50900,50900,50700,13465
20250117,123200,195670778500,50800,50900,50900,50800,1303
20250117,123100,195604502900,50900,50800,50900,50800,2818
20250117,123000,195461168900,50900,50800,50900,50800,1460
20250117,122900,195386887000,50800,50800,50900,50800,2068
20250117,122800,195281789800,50900,50800,50900,50800,1426
20250117,122700,195209248000,50900,50900,50900,50800,3049
20250117,122600,195054127800,50800,50800,50900,50800,2135
20250117,122500,194945624600,50800,50800,50900,50700,2400
20250117,122400,194823704300,50800,50800,50800,50700,5823
20250117,122300,194528029800,50700,50700,50800,50700,1251
20250117,122200,194464531900,50800,50700,50800,50700,11657
20250117,122100,193873435100,50600,50700,50700,50600,2908
20250117,122000,193726244800,50700,50600,50700,50600,3737
20250117,121900,193537065400,50600,50600,50700,50600,1376
20250117,121800,193467409600,50600,50600,50700,50600,6309
20250117,121700,193148163700,50700,50600,50700,50600,10014
20250117,121600,192641424000,50600,50800,50800,50600,7208
20250117,121500,192275936100,50700,50700,50800,50700,2862
20250117,121400,192130767500,50800,50800,50800,50600,10932
20250117,121300,191576501100,50700,50700,50800,50700,7092
20250117,121200,191216794700,50700,50700,50800,50700,7545
20250117,121100,190833565600,50800,50700,50800,50600,5933
20250117,121000,190532513000,50700,50700,50700,50600,5744
20250117,120900,190241531400,50700,50600,50700,50600,3898
20250117,120800,190044149000,50700,50600,50700,50600,7333
20250117,120700,189672887700,50600,50700,50700,50600,7112
20250117,120600,189312934100,50600,50600,50700,50600,4271
20250117,120500,189096752100,50700,50700,50700,50600,2509
20250117,120400,188969778400,50600,50700,50800,50600,12081
20250117,120300,188357463300,50700,50700,50800,50700,3916
20250117,120200,188158831900,50700,50700,50800,50700,6449
20250117,120100,187831743500,50700,50700,50800,50700,3207
20250117,120000,187669099200,50700,50800,50800,50700,4146
20250117,115900,187458822200,50800,50800,50900,50700,19581
20250117,115800,186463967800,50800,51000,51000,50800,5917
20250117,115700,186162752500,50900,50900,51000,50900,1939
20250117,115600,186063915700,50900,50900,51000,50900,1569
20250117,115500,185984025200,50900,50900,51000,50900,2351
20250117,115400,185864322100,51000,50900,51000,50800,3191
20250117,115300,185701858900,50900,50900,51100,50900,7692
20250117,115200,185310033700,50900,51000,51000,50900,1766
20250117,115100,185220031000,51000,50900,51000,50900,4435
20250117,115000,184994164700,50900,51000,51100,50900,5248
20250117,114900,184726795800,51100,51000,51100,50900,6538
20250117,114800,184393327400,50900,50900,51000,50900,10544
20250117,114700,183856503400,50900,51000,51000,50900,5353
20250117,114600,183584013900,50900,50900,51000,50900,4910
20250117,114500,183333989200,50900,51100,51100,50900,11312
20250117,114400,182757205800,51100,51100,51200,51000,2953
20250117,114300,182606409700,51000,51000,51200,51000,5175
20250117,114200,182342003800,51000,51000,51100,51000,1723
20250117,114100,182254080500,51100,51000,51100,51000,3746
20250117,114000,182062959800,51000,51100,51200,51000,5709
20250117,113900,181771233100,51100,51100,51200,51100,1645
20250117,113800,181687103200,51200,51000,51300,50900,9769
20250117,113700,181187449400,51000,51000,51100,50900,8115
20250117,113600,180773609000,51000,51000,51100,51000,16451
20250117,113500,179934502200,51100,51100,51100,51000,2338
20250117,113400,179815167100,51100,51000,51100,51000,5040
20250117,113300,179557900400,51000,51000,51100,51000,3935
20250117,113200,179357122700,51000,51000,51100,51000,2125
20250117,113100,179248681400,51000,51100,51200,51000,7150
20250117,113000,178883495400,51100,51100,51200,51100,2176
20250117,112900,178772148500,51100,51200,51200,51000,12537
20250117,112800,178130981000,51200,51300,51300,51100,4656
20250117,112700,177892776200,51200,51000,51400,51000,29237
20250117,112600,176396264300,51000,51100,51100,51000,5682
20250117,112500,176106176800,51100,51000,51100,51000,4589
20250117,112400,175871952200,51100,51100,51200,51000,6879
20250117,112300,175520574400,51200,51200,51200,51100,12766
20250117,112200,174868091300,51200,51200,51200,51100,5166
20250117,112100,174603833800,51100,51100,51200,51100,8895
20250117,112000,174148799500,51100,51100,51200,51100,5861
20250117,111900,173849027300,51100,51400,51400,51100,19993
20250117,111800,172825307900,51300,51200,51400,51200,5306
20250117,111700,172553088500,51200,51200,51400,51200,9884
20250117,111600,172046228400,51300,51600,51600,51200,43735
20250117,111500,169796169300,51600,51500,51600,51500,12058
20250117,111400,169174615400,51600,51500,51600,51500,4937
20250117,111300,168919984900,51600,51600,51600,51500,16517
20250117,111200,168068643400,51600,51600,51600,51500,12634
20250117,111100,167417272200,51600,51500,51700,51400,33436
20250117,111000,165692081600,51600,51300,51600,51300,46055
20250117,110900,163320071800,51400,51300,51400,51200,5276
20250117,110800,163049277700,51200,51300,51400,51200,8056
20250117,110700,162635908800,51300,51300,51400,51200,43669
20250117,110600,160393473100,51400,51300,51400,51300,7061
20250117,110500,160030732800,51400,51200,51400,51200,23157
20250117,110400,158842822500,51200,51300,51300,51200,9741
20250117,110300,158343367800,51300,51200,51300,51200,8219
20250117,110200,157922123500,51200,51200,51300,51100,12303
20250117,110100,157291899900,51200,51100,51200,51100,4257
20250117,110000,157074093200,51100,51000,51200,51000,5094
20250117,105900,156813636600,51000,51000,51100,51000,3251
20250117,105800,156647672200,51000,51100,51100,51000,4148
20250117,105700,156435846900,51100,51000,51100,51000,5599
20250117,105600,156149935200,51100,51100,51100,51000,1014
20250117,105500,156098146700,51100,50900,51200,50900,11117
20250117,105400,155531026000,50900,51000,51000,50900,5526
20250117,105300,155249564000,50900,50900,51000,50900,3384
20250117,105200,155077109300,50900,50900,51000,50900,1775
20250117,105100,154986717700,50900,50900,51000,50900,4477
20250117,105000,154758667700,50900,50900,51000,50900,2974
20250117,104900,154607083400,50900,50800,51000,50800,7025
20250117,104800,154249489400,50800,51000,51100,50800,24542
20250117,104700,152999626900,51100,51100,51200,51000,16458
20250117,104600,152158758800,51100,51200,51200,51100,7166
20250117,104500,151792093300,51200,51200,51300,51100,22934
20250117,104400,150617819600,51200,51100,51200,51100,7985
20250117,104300,150209079300,51200,51100,51200,51100,8578
20250117,104200,149769940300,51200,51100,51200,51000,18809
20250117,104100,148808817800,51100,51000,51100,51000,6953
20250117,104000,148453738000,51000,51100,51100,50900,16241
20250117,103900,147625456600,51000,51100,51100,51000,7738
20250117,103800,147230321700,51000,50900,51100,50900,18195
20250117,103700,146302639500,51000,50900,51000,50800,14348
20250117,103600,145572450500,50800,50700,50900,50700,5932
20250117,103500,145271213200,50700,50600,50800,50600,10467
20250117,103400,144740684700,50600,50600,50700,50600,2586
20250117,103300,144609776200,50700,50700,50800,50600,11191
20250117,103200,144042751700,50800,50800,50800,50700,7616
20250117,103100,143656541800,50800,50800,50900,50700,13363
20250117,103000,142977626700,50800,50800,50900,50800,3274
20250117,102900,142811184700,50900,50800,50900,50800,3800
20250117,102800,142617967400,50800,50800,50900,50800,1845
20250117,102700,142524219300,50800,50800,50900,50800,8556
20250117,102600,142089514700,50900,50800,50900,50800,3703
20250117,102500,141901234300,50800,50800,50900,50800,2223
20250117,102400,141788212800,50900,50800,50900,50800,6657
20250117,102300,141449955700,50800,50800,50900,50800,2361
20250117,102200,141329906800,50800,51000,51000,50800,28029
20250117,102100,139902895600,50900,51000,51000,50900,3335
20250117,102000,139732922700,51000,50900,51100,50900,41221
20250117,101900,137630363600,51000,51000,51000,50900,10563
20250117,101800,137091820800,50900,51000,51000,50900,8564
20250117,101700,136655250100,50900,50800,51000,50700,30494
20250117,101600,135103129300,50700,50700,50800,50700,5457
20250117,101500,134826214200,50700,50700,50800,50700,8141
20250117,101400,134413224400,50700,50800,50900,50700,13370
20250117,101300,133734089300,50900,50800,50900,50800,5622
20250117,101200,133448380600,50800,50800,50900,50800,3806
20250117,101100,133254827500,50900,50900,50900,50800,9297
20250117,101000,132782229000,50800,50600,50900,50600,10493
20250117,100900,132249407600,50600,50700,50700,50600,5378
20250117,100800,131976851700,50600,50700,50700,50600,3934
20250117,100700,131777604100,50600,50600,50700,50600,5468
20250117,100600,131500756900,50600,50800,50800,50600,16998
20250117,100500,130638725100,50700,50700,50900,50700,11040
20250117,100400,130078261300,50800,50800,50800,50700,6530
20250117,100300,129746689100,50800,50800,50800,50700,3323
20250117,100200,129578088300,50800,50600,50900,50600,18045
20250117,100100,128662433200,50600,50700,50700,50600,7515
20250117,100000,128281642700,50600,50800,50900,50600,23497
20250117,095900,127089035200,50900,50900,50900,50800,9101
20250117,095800,126626220600,50800,50800,50900,50700,14631
20250117,095700,125883073300,50800,50800,50900,50700,23299
20250117,095600,124699370600,50700,50500,50800,50500,58123
20250117,095500,121753666000,50600,50600,50600,50500,12210
20250117,095400,121136946100,50600,50600,50600,50500,4155
20250117,095300,120926888000,50500,50600,50600,50500,3968
20250117,095200,120726239900,50500,50500,50600,50500,11471
20250117,095100,120146213400,50600,50500,50600,50500,7584
20250117,095000,119763039500,50600,50600,50600,50500,8584
20250117,094900,119329269100,50500,50500,50600,50500,10617
20250117,094800,118792356500,50500,50500,50600,50500,5105
20250117,094700,118534253700,50600,50500,50600,50500,11747
20250117,094600,117940302200,50500,50700,50700,50500,23536
20250117,094500,116750181100,50700,50600,50700,50500,18642
20250117,094400,115806814500,50600,50300,50600,50200,54811
20250117,094300,113042129600,50300,50300,50300,50200,6529
20250117,094200,112714194200,50300,50200,50300,50100,14899
20250117,094100,111966069300,50300,50300,50300,50200,2104
20250117,094000,111860307600,50300,50200,50300,50100,12398
20250117,093900,111237758100,50100,50100,50200,50000,10786
20250117,093800,110697266500,50100,50000,50100,49950,5759
20250117,093700,110409271650,50000,50000,50100,49950,25586
20250117,093600,109130055600,50000,50000,50100,50000,16930
20250117,093500,108283231300,50100,50100,50200,50000,10794
20250117,093400,107742937300,50100,50100,50200,50000,8080
20250117,093300,107338088100,50100,50100,50200,50000,7417
20250117,093200,106966569900,50100,50000,50200,50000,23300
20250117,093100,105801039000,50100,50100,50200,50000,23271
20250117,093000,104635928600,50100,50200,50300,50100,10380
20250117,092900,104115095200,50100,50200,50300,50100,16108
20250117,092800,103305820500,50300,50100,50400,50000,20874
20250117,092700,102257687600,50000,50200,50200,50000,36548
20250117,092600,100428795700,50200,50600,50600,50100,38665
20250117,092500,98479781800,50500,50600,50700,50500,18939
20250117,092400,97521763300,50600,50400,50600,50300,24130
20250117,092300,96303333400,50400,50600,50600,50400,26934
20250117,092200,94942500500,50600,50500,50700,50500,40258
20250117,092100,92904532800,50600,50500,50600,50300,72079
20250117,092000,89267427100,50400,50300,50500,50300,31600
20250117,091900,87674426200,50400,50100,50400,50000,37679
20250117,091800,85781400700,50100,49950,50100,49900,35127
20250117,091700,84025253600,49900,49700,49950,49650,34627
20250117,091600,82301990900,49700,49650,49750,49650,52522
20250117,091500,79693084050,49650,49800,49850,49650,73429
20250117,091400,76043873950,49800,49750,49850,49750,34775
20250117,091300,74313129850,49800,49700,49850,49700,37303
20250117,091200,72456769900,49700,50300,50300,49700,153218
20250117,091100,64801195150,50300,50400,50400,50000,75096
20250117,091000,61030876950,50400,50100,50400,50000,44424
20250117,090900,58801553850,50100,49850,50100,49800,74529
20250117,090800,55080080050,49850,49650,49850,49600,78226
20250117,090700,51193262500,49650,49750,49800,49600,93163
20250117,090600,46565078850,49800,50300,50400,49600,275296
20250117,090500,32826425900,50300,50100,50300,50100,56655
20250117,090400,29982692900,50200,50500,50500,50000,132498
20250117,090300,23329378300,50400,50300,50500,50200,33352
20250117,090200,21648016500,50300,50500,50600,50100,131248
20250117,090100,15047016400,50300,51000,51100,50300,111677
20250117,090000,9388423600,51100,50500,51100,50500,183775