stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250109,185000,17182537400,20900,20900,20900,20900,7349
20250109,184900,17182537400,20900,20900,20900,20900,0
20250109,184800,17182537400,20900,20900,20900,20900,0
20250109,184700,17182537400,20900,20900,20900,20900,0
20250109,184600,17182537400,20900,20900,20900,20900,0
20250109,184500,17182537400,20900,20900,20900,20900,0
20250109,184400,17182537400,20900,20900,20900,20900,0
20250109,184300,17182537400,20900,20900,20900,20900,0
20250109,184200,17182537400,20900,20900,20900,20900,0
20250109,184100,17182537400,20900,20900,20900,20900,0
20250109,184000,17182537400,20900,20900,20900,20900,0
20250109,183900,17182537400,20900,20900,20900,20900,0
20250109,183800,17182537400,20900,20900,20900,20900,0
20250109,183700,17182537400,20900,20900,20900,20900,0
20250109,183600,17182537400,20900,20900,20900,20900,0
20250109,183500,17182537400,20900,20900,20900,20900,0
20250109,183400,17182537400,20900,20900,20900,20900,0
20250109,183300,17182537400,20900,20900,20900,20900,0
20250109,183200,17182537400,20900,20900,20900,20900,0
20250109,183100,17182537400,20900,20900,20900,20900,0
20250109,183000,17182537400,20900,20900,20900,20900,0
20250109,182900,17182537400,20900,20900,20900,20900,0
20250109,182800,17182537400,20900,20900,20900,20900,0
20250109,182700,17182537400,20900,20900,20900,20900,0
20250109,182600,17182537400,20900,20900,20900,20900,0
20250109,182500,17182537400,20900,20900,20900,20900,0
20250109,182400,17182537400,20900,20900,20900,20900,0
20250109,182300,17182537400,20900,20900,20900,20900,0
20250109,182200,17182537400,20900,20900,20900,20900,0
20250109,182100,17182537400,20900,20900,20900,20900,0
20250109,182000,17182537400,20900,20900,20900,20900,7349
20250109,181900,17182537400,20900,20900,20900,20900,0
20250109,181800,17182537400,20900,20900,20900,20900,0
20250109,181700,17182537400,20900,20900,20900,20900,0
20250109,181600,17182537400,20900,20900,20900,20900,0
20250109,181500,17182537400,20900,20900,20900,20900,0
20250109,181400,17182537400,20900,20900,20900,20900,0
20250109,181300,17182537400,20900,20900,20900,20900,0
20250109,181200,17182537400,20900,20900,20900,20900,0
20250109,181100,17182537400,20900,20900,20900,20900,0
20250109,181000,17182537400,20900,20900,20900,20900,0
20250109,180900,17182537400,20900,20900,20900,20900,0
20250109,180800,17182537400,20900,20900,20900,20900,0
20250109,180700,17182537400,20900,20900,20900,20900,0
20250109,180600,17182537400,20900,20900,20900,20900,0
20250109,180500,17182537400,20900,20900,20900,20900,0
20250109,180400,17182537400,20900,20900,20900,20900,0
20250109,180300,17182537400,20900,20900,20900,20900,0
20250109,180200,17182537400,20900,20900,20900,20900,0
20250109,180100,17182537400,20900,20900,20900,20900,0
20250109,180000,17182537400,20900,20900,20900,20900,0
20250109,175900,17182537400,20900,20900,20900,20900,0
20250109,175800,17182537400,20900,20900,20900,20900,0
20250109,175700,17182537400,20900,20900,20900,20900,0
20250109,175600,17182537400,20900,20900,20900,20900,0
20250109,175500,17182537400,20900,20900,20900,20900,0
20250109,175400,17182537400,20900,20900,20900,20900,0
20250109,175300,17182537400,20900,20900,20900,20900,0
20250109,175200,17182537400,20900,20900,20900,20900,0
20250109,175100,17182537400,20900,20900,20900,20900,0
20250109,175000,17182537400,20900,20900,20900,20900,7349
20250109,174900,17182537400,20900,20900,20900,20900,0
20250109,174800,17182537400,20900,20900,20900,20900,0
20250109,174700,17182537400,20900,20900,20900,20900,0
20250109,174600,17182537400,20900,20900,20900,20900,0
20250109,174500,17182537400,20900,20900,20900,20900,0
20250109,174400,17182537400,20900,20900,20900,20900,0
20250109,174300,17182537400,20900,20900,20900,20900,0
20250109,174200,17182537400,20900,20900,20900,20900,0
20250109,174100,17182537400,20900,20900,20900,20900,0
20250109,174000,17182537400,20900,20900,20900,20900,0
20250109,173900,17182537400,20900,20900,20900,20900,0
20250109,173800,17182537400,20900,20900,20900,20900,0
20250109,173700,17182537400,20900,20900,20900,20900,0
20250109,173600,17182537400,20900,20900,20900,20900,0
20250109,173500,17182537400,20900,20900,20900,20900,0
20250109,173400,17182537400,20900,20900,20900,20900,0
20250109,173300,17182537400,20900,20900,20900,20900,0
20250109,173200,17182537400,20900,20900,20900,20900,0
20250109,173100,17182537400,20900,20900,20900,20900,0
20250109,173000,17182537400,20900,20900,20900,20900,0
20250109,172900,17182537400,20900,20900,20900,20900,0
20250109,172800,17182537400,20900,20900,20900,20900,0
20250109,172700,17182537400,20900,20900,20900,20900,0
20250109,172600,17182537400,20900,20900,20900,20900,0
20250109,172500,17182537400,20900,20900,20900,20900,0
20250109,172400,17182537400,20900,20900,20900,20900,0
20250109,172300,17182537400,20900,20900,20900,20900,0
20250109,172200,17182537400,20900,20900,20900,20900,0
20250109,172100,17182537400,20900,20900,20900,20900,0
20250109,172000,17182537400,20900,20900,20900,20900,7349
20250109,171900,17182537400,20900,20900,20900,20900,0
20250109,171800,17182537400,20900,20900,20900,20900,0
20250109,171700,17182537400,20900,20900,20900,20900,0
20250109,171600,17182537400,20900,20900,20900,20900,0
20250109,171500,17182537400,20900,20900,20900,20900,0
20250109,171400,17182537400,20900,20900,20900,20900,0
20250109,171300,17182537400,20900,20900,20900,20900,0
20250109,171200,17182537400,20900,20900,20900,20900,0
20250109,171100,17182537400,20900,20900,20900,20900,0
20250109,171000,17182537400,20900,20900,20900,20900,0
20250109,170900,17182537400,20900,20900,20900,20900,0
20250109,170800,17182537400,20900,20900,20900,20900,0
20250109,170700,17182537400,20900,20900,20900,20900,0
20250109,170600,17182537400,20900,20900,20900,20900,0
20250109,170500,17182537400,20900,20900,20900,20900,0
20250109,170400,17182537400,20900,20900,20900,20900,0
20250109,170300,17182537400,20900,20900,20900,20900,0
20250109,170200,17182537400,20900,20900,20900,20900,0
20250109,170100,17182537400,20900,20900,20900,20900,0
20250109,170000,17182537400,20900,20900,20900,20900,0
20250109,165900,17182537400,20900,20900,20900,20900,0
20250109,165800,17182537400,20900,20900,20900,20900,0
20250109,165700,17182537400,20900,20900,20900,20900,0
20250109,165600,17182537400,20900,20900,20900,20900,0
20250109,165500,17182537400,20900,20900,20900,20900,0
20250109,165400,17182537400,20900,20900,20900,20900,0
20250109,165300,17182537400,20900,20900,20900,20900,0
20250109,165200,17182537400,20900,20900,20900,20900,0
20250109,165100,17182537400,20900,20900,20900,20900,0
20250109,165000,17182537400,20900,20900,20900,20900,7349
20250109,164900,17182537400,20900,20900,20900,20900,0
20250109,164800,17182537400,20900,20900,20900,20900,0
20250109,164700,17182537400,20900,20900,20900,20900,0
20250109,164600,17182537400,20900,20900,20900,20900,0
20250109,164500,17182537400,20900,20900,20900,20900,0
20250109,164400,17182537400,20900,20900,20900,20900,0
20250109,164300,17182537400,20900,20900,20900,20900,0
20250109,164200,17182537400,20900,20900,20900,20900,0
20250109,164100,17182537400,20900,20900,20900,20900,0
20250109,164000,17182537400,20900,20900,20900,20900,0
20250109,163900,17182537400,20900,20900,20900,20900,0
20250109,163800,17182537400,20900,20900,20900,20900,0
20250109,163700,17182537400,20900,20900,20900,20900,0
20250109,163600,17182537400,20900,20900,20900,20900,0
20250109,163500,17182537400,20900,20900,20900,20900,0
20250109,163400,17182537400,20900,20900,20900,20900,0
20250109,163300,17182537400,20900,20900,20900,20900,0
20250109,163200,17182537400,20900,20900,20900,20900,0
20250109,163100,17182537400,20900,20900,20900,20900,0
20250109,163000,17182537400,20900,20900,20900,20900,0
20250109,162900,17182537400,20900,20900,20900,20900,0
20250109,162800,17182537400,20900,20900,20900,20900,0
20250109,162700,17182537400,20900,20900,20900,20900,0
20250109,162600,17182537400,20900,20900,20900,20900,0
20250109,162500,17182537400,20900,20900,20900,20900,0
20250109,162400,17182537400,20900,20900,20900,20900,0
20250109,162300,17182537400,20900,20900,20900,20900,0
20250109,162200,17182537400,20900,20900,20900,20900,0
20250109,162100,17182537400,20900,20900,20900,20900,0
20250109,162000,17182537400,20900,20900,20900,20900,7349
20250109,161900,17182537400,20900,20900,20900,20900,0
20250109,161800,17182537400,20900,20900,20900,20900,0
20250109,161700,17182537400,20900,20900,20900,20900,0
20250109,161600,17182537400,20900,20900,20900,20900,0
20250109,161500,17182537400,20900,20900,20900,20900,0
20250109,161400,17182537400,20900,20900,20900,20900,0
20250109,161300,17182537400,20900,20900,20900,20900,0
20250109,161200,17182537400,20900,20900,20900,20900,0
20250109,161100,17182537400,20900,20900,20900,20900,0
20250109,161000,17182537400,20900,20900,20900,20900,0
20250109,160900,17182537400,20900,20900,20900,20900,0
20250109,160800,17182537400,20900,20900,20900,20900,0
20250109,160700,17182537400,20900,20900,20900,20900,0
20250109,160600,17182537400,20900,20900,20900,20900,0
20250109,160500,17182537400,20900,20900,20900,20900,0
20250109,160400,17182537400,20900,20900,20900,20900,0
20250109,160300,17182537400,20900,20900,20900,20900,0
20250109,160200,17182537400,20900,20900,20900,20900,0
20250109,160100,17182537400,20900,20900,20900,20900,0
20250109,160000,17182537400,20900,20900,20900,20900,0
20250109,155900,17182537400,20900,20900,20900,20900,0
20250109,155800,17182537400,20900,20900,20900,20900,0
20250109,155700,17182537400,20900,20900,20900,20900,0
20250109,155600,17182537400,20900,20900,20900,20900,0
20250109,155500,17182537400,20900,20900,20900,20900,0
20250109,155400,17182537400,20900,20900,20900,20900,0
20250109,155300,17182537400,20900,20900,20900,20900,0
20250109,155200,17182537400,20900,20900,20900,20900,0
20250109,155100,17182537400,20900,20900,20900,20900,0
20250109,155000,17182537400,20900,20900,20900,20900,7349
20250109,154900,17182537400,20900,20900,20900,20900,0
20250109,154800,17182537400,20900,20900,20900,20900,0
20250109,154700,17182537400,20900,20900,20900,20900,0
20250109,154600,17182537400,20900,20900,20900,20900,0
20250109,154500,17182537400,20900,20900,20900,20900,0
20250109,154400,17182537400,20900,20900,20900,20900,0
20250109,154300,17182537400,20900,20900,20900,20900,0
20250109,154200,17182537400,20900,20900,20900,20900,0
20250109,154100,17182537400,20900,20900,20900,20900,0
20250109,154000,17182537400,20900,20900,20900,20900,0
20250109,153900,17182537400,20900,20900,20900,20900,0
20250109,153800,17182537400,20900,20900,20900,20900,0
20250109,153700,17182537400,20900,20900,20900,20900,0
20250109,153600,17182537400,20900,20900,20900,20900,0
20250109,153500,17182537400,20900,20900,20900,20900,0
20250109,153400,17182537400,20900,20900,20900,20900,0
20250109,153300,17182537400,20900,20900,20900,20900,0
20250109,153200,17182537400,20900,20900,20900,20900,0
20250109,153100,17182537400,20900,20900,20900,20900,0
20250109,153000,17182537400,20900,20900,20900,20900,7349
20250109,152900,17028943300,20900,20900,20900,20900,0
20250109,152800,17028943300,20900,20900,20900,20900,0
20250109,152700,17028943300,20900,20900,20900,20900,0
20250109,152600,17028943300,20900,20900,20900,20900,0
20250109,152500,17028943300,20900,20900,20900,20900,0
20250109,152400,17028943300,20900,20900,20900,20900,0
20250109,152300,17028943300,20900,20900,20900,20900,0
20250109,152200,17028943300,20900,20900,20900,20900,0
20250109,152100,17028943300,20900,20900,20900,20900,0
20250109,152000,17028943300,20900,20900,20900,20900,0
20250109,151900,17028943300,20900,20900,20900,20850,2223
20250109,151800,16982574050,20900,20850,20900,20850,993
20250109,151700,16961866350,20900,20850,20900,20850,933
20250109,151600,16942374150,20900,20850,20900,20850,323
20250109,151500,16935639350,20850,20850,20900,20850,841
20250109,151400,16918104450,20850,20850,20900,20800,1197
20250109,151300,16893146350,20900,20850,20900,20850,857
20250109,151200,16875277650,20850,20850,20900,20850,2045
20250109,151100,16832636300,20900,20850,20900,20800,244
20250109,151000,16827549600,20850,20850,20900,20850,2483
20250109,150900,16775777950,20900,20850,20900,20850,173
20250109,150800,16772163500,20850,20900,20900,20850,1469
20250109,150700,16741463900,20950,20950,20950,20900,65
20250109,150600,16740103650,20950,20900,20950,20900,2252
20250109,150500,16693036700,20900,20900,20900,20900,226
20250109,150400,16688313300,20900,20950,20950,20900,1852
20250109,150300,16649602000,20900,20900,20950,20900,463
20250109,150200,16639923700,20950,20900,20950,20900,334
20250109,150100,16632940400,20900,20900,20950,20900,1167
20250109,150000,16608549600,20950,20950,20950,20950,280
20250109,145900,16602683600,20950,20900,20950,20900,71
20250109,145800,16601196450,20900,20950,20950,20900,1228
20250109,145700,16575505500,20950,20950,20950,20950,102
20250109,145600,16573368600,20950,20950,20950,20900,284
20250109,145500,16567422050,20950,21000,21000,20900,247
20250109,145400,16562244150,21000,20950,21000,20950,472
20250109,145300,16552355450,20900,20900,20900,20900,120
20250109,145200,16549847450,20900,20900,20950,20900,1498
20250109,145100,16518496750,20900,20900,20950,20900,84
20250109,145000,16516737850,20900,20900,20900,20900,814
20250109,144900,16499725250,20950,20900,20950,20900,1501
20250109,144800,16468351700,20950,20950,20950,20950,1668
20250109,144700,16433407100,20950,20950,20950,20900,52
20250109,144600,16432320200,20950,20900,20950,20850,1209
20250109,144500,16407047050,20950,20900,20950,20900,1497
20250109,144400,16375757900,20850,20900,20900,20850,460
20250109,144300,16366156100,20900,20900,20950,20900,787
20250109,144200,16349707700,20900,20900,20950,20900,344
20250109,144100,16342515550,20950,20950,20950,20950,84
20250109,144000,16340755750,20950,20900,20950,20900,720
20250109,143900,16325707250,20900,20900,20950,20900,104
20250109,143800,16323533550,20950,20900,20950,20900,182
20250109,143700,16319727850,20900,20900,20950,20900,417
20250109,143600,16311012350,20900,20900,20950,20900,367
20250109,143500,16303341850,20900,20900,20900,20900,20
20250109,143400,16302923850,20950,20900,20950,20900,1545
20250109,143300,16270615850,20900,20900,20950,20900,122
20250109,143200,16268065850,20950,20900,20950,20900,324
20250109,143100,16261294000,20900,20950,20950,20900,258
20250109,143000,16255891900,20900,20900,20900,20900,6013
20250109,142900,16130220200,20950,20950,20950,20950,5
20250109,142800,16130115450,20950,20950,20950,20900,224
20250109,142700,16125422700,20950,20950,20950,20900,305
20250109,142600,16119037100,20900,20950,20950,20900,191
20250109,142500,16115042500,20950,20950,20950,20950,106
20250109,142400,16112821800,20900,20900,20950,20900,90
20250109,142300,16110938900,20900,20950,20950,20900,170
20250109,142200,16107382900,20950,20950,20950,20950,202
20250109,142100,16103151000,20950,20950,20950,20950,264
20250109,142000,16097620200,20950,20950,20950,20950,1198
20250109,141900,16072522100,21000,21000,21000,21000,12
20250109,141800,16072270100,20950,20950,20950,20950,177
20250109,141700,16068561950,21000,21000,21000,21000,57
20250109,141600,16067364950,21000,20950,21000,20950,52
20250109,141500,16066275450,20950,21000,21000,20950,83
20250109,141400,16064536100,21000,21000,21000,20950,782
20250109,141300,16048137000,21000,20900,21000,20900,819
20250109,141200,16030974000,20950,20950,20950,20950,0
20250109,141100,16030974000,20950,20950,20950,20900,1398
20250109,141000,16001705900,20950,20950,21000,20950,709
20250109,140900,15986846250,20950,20950,21000,20950,570
20250109,140800,15974878000,20950,21000,21000,20950,2579
20250109,140700,15920754450,20950,20950,20950,20950,391
20250109,140600,15912563000,21000,21000,21000,21000,58
20250109,140500,15911345000,21000,21000,21000,20950,568
20250109,140400,15899439750,21000,21000,21000,20950,306
20250109,140300,15893015300,21000,20950,21000,20900,2568
20250109,140200,15839216600,20950,21000,21000,20900,1962
20250109,140100,15798115600,21000,21000,21000,21000,271
20250109,140000,15792424600,21000,21000,21050,21000,539
20250109,135900,15781102600,21050,21050,21050,21000,511
20250109,135800,15770355800,21050,21050,21050,21000,520
20250109,135700,15759409850,21050,21000,21050,21000,4404
20250109,135600,15666925700,21000,21000,21000,21000,192
20250109,135500,15662893700,21000,21000,21000,20950,1103
20250109,135400,15639783750,21000,20950,21000,20900,1223
20250109,135300,15614138400,20950,21000,21000,20950,1431
20250109,135200,15584148950,21000,21000,21000,20950,300
20250109,135100,15577851950,21000,20950,21000,20950,218
20250109,135000,15573282700,21000,20950,21000,20950,102
20250109,134900,15571143200,21000,20900,21000,20900,1490
20250109,134800,15539930650,20900,20900,20950,20900,515
20250109,134700,15529152350,20900,20950,20950,20900,82
20250109,134600,15527437550,20900,20950,20950,20900,741
20250109,134500,15511944400,20950,20950,20950,20950,15
20250109,134400,15511630150,20950,20950,20950,20900,1100
20250109,134300,15488635150,20950,20950,20950,20950,1003
20250109,134200,15467622300,20950,21000,21000,20950,775
20250109,134100,15451385950,21000,20950,21000,20950,526
20250109,134000,15440359600,21000,21000,21000,20950,2487
20250109,133900,15388197100,21000,20950,21000,20950,2336
20250109,133800,15339251700,20950,20950,20950,20950,26
20250109,133700,15338707000,20950,20950,20950,20900,1394
20250109,133600,15309549000,20950,20950,20950,20900,588
20250109,133500,15297230700,20950,20950,20950,20900,1278
20250109,133400,15270456750,20900,20900,20950,20900,912
20250109,133300,15251390550,20900,20850,20900,20850,739
20250109,133200,15235950450,20850,20900,20900,20850,375
20250109,133100,15228122500,20900,20850,20900,20850,1040
20250109,133000,15206432050,20850,20850,20850,20850,611
20250109,132900,15193692700,20850,20850,20850,20850,1951
20250109,132800,15153014350,20800,20800,20850,20750,1243
20250109,132700,15127164250,20800,20750,20800,20700,1114
20250109,132600,15104052200,20750,20800,20800,20750,570
20250109,132500,15092221500,20800,20750,20800,20750,470
20250109,132400,15082468750,20750,20800,20800,20750,173
20250109,132300,15078872750,20800,20750,20800,20750,56
20250109,132200,15077708300,20750,20800,20800,20750,758
20250109,132100,15061951400,20800,20850,20850,20800,408
20250109,132000,15053464900,20850,20850,20850,20800,427
20250109,131900,15044582600,20850,20800,20850,20800,1027
20250109,131800,15023218750,20800,20800,20800,20750,274
20250109,131700,15017527050,20800,20800,20800,20750,21
20250109,131600,15017090300,20750,20800,20800,20750,344
20250109,131500,15009938600,20800,20800,20800,20800,108
20250109,131400,15007692200,20800,20800,20800,20800,24
20250109,131300,15007193000,20800,20800,20800,20750,784
20250109,131200,14990892300,20800,20800,20850,20800,1947
20250109,131100,14950385700,20800,20800,20800,20750,793
20250109,131000,14933892200,20750,20750,20750,20750,700
20250109,130900,14919367200,20750,20750,20750,20750,127
20250109,130800,14916731950,20800,20800,20800,20750,1321
20250109,130700,14889318250,20750,20800,20800,20750,1841
20250109,130600,14851116950,20750,20750,20750,20750,639
20250109,130500,14837857700,20750,20800,20800,20750,121
20250109,130400,14835344700,20800,20800,20800,20800,4
20250109,130300,14835261500,20800,20800,20800,20800,5
20250109,130200,14835157500,20750,20800,20800,20750,400
20250109,130100,14826857300,20800,20750,20800,20750,1415
20250109,130000,14797492450,20800,20750,20800,20750,610
20250109,125900,14784834450,20800,20800,20800,20800,718
20250109,125800,14769900050,20800,20750,20800,20750,42
20250109,125700,14769026500,20800,20800,20800,20800,7
20250109,125600,14768880900,20800,20800,20800,20750,1190
20250109,125500,14744165050,20800,20800,20850,20800,1939
20250109,125400,14703827850,20800,20800,20850,20800,3114
20250109,125300,14639054200,20800,20850,20850,20800,30
20250109,125200,14638429800,20850,20850,20850,20850,22
20250109,125100,14637971100,20850,20800,20850,20800,210
20250109,125000,14633600350,20800,20850,20850,20800,597
20250109,124900,14621173250,20850,20800,20850,20800,604
20250109,124800,14608580600,20800,20850,20850,20800,57
20250109,124700,14607392300,20850,20850,20850,20800,277
20250109,124600,14601616900,20850,20750,20850,20750,1642
20250109,124500,14567463550,20750,20750,20750,20750,930
20250109,124400,14548166050,20750,20800,20800,20750,106
20250109,124300,14545964350,20800,20800,20800,20750,460
20250109,124200,14536417650,20800,20800,20800,20750,272
20250109,124100,14530760100,20750,20750,20750,20750,4754
20250109,124000,14432114600,20750,20700,20750,20700,79
20250109,123900,14430475600,20700,20700,20700,20700,179
20250109,123800,14426770300,20750,20700,20750,20700,1181
20250109,123700,14402323250,20700,20750,20750,20700,316
20250109,123600,14395775300,20750,20700,20750,20700,172
20250109,123500,14392211550,20700,20700,20750,20650,1437
20250109,123400,14362491250,20750,20700,20750,20700,172
20250109,123300,14358927950,20700,20700,20750,20700,4113
20250109,123200,14273780600,20700,20700,20750,20700,134
20250109,123100,14271006050,20700,20750,20750,20700,157
20250109,123000,14267754950,20700,20750,20800,20700,2299
20250109,122900,14220050500,20800,20800,20800,20800,35
20250109,122800,14219322500,20800,20750,20800,20750,597
20250109,122700,14206920000,20750,20800,20800,20750,66
20250109,122600,14205549300,20800,20850,20850,20800,87
20250109,122500,14203737600,20750,20800,20850,20750,200
20250109,122400,14199579200,20750,20800,20800,20750,330
20250109,122300,14192731500,20800,20800,20800,20750,599
20250109,122200,14180280850,20800,20800,20850,20800,656
20250109,122100,14166633900,20800,20800,20800,20800,11
20250109,122000,14166405100,20850,20800,20850,20800,998
20250109,121900,14145646200,20800,20800,20800,20800,181
20250109,121800,14141881400,20800,20800,20850,20800,129
20250109,121700,14139195500,20800,20800,20800,20800,30
20250109,121600,14138571500,20800,20800,20800,20800,261
20250109,121500,14133142700,20850,20800,20850,20800,254
20250109,121400,14127850750,20800,20800,20850,20800,254
20250109,121300,14122567000,20800,20850,20850,20800,908
20250109,121200,14103680400,20850,20850,20850,20850,0
20250109,121100,14103680400,20850,20850,20850,20850,75
20250109,121000,14102116650,20850,20850,20850,20850,929
20250109,120900,14082747000,20850,20850,20850,20850,70
20250109,120800,14081287500,20850,20900,20900,20850,70
20250109,120700,14079825150,20850,20850,20850,20850,71
20250109,120600,14078344800,20900,20850,20900,20850,77
20250109,120500,14076738450,20850,20850,20850,20800,2164
20250109,120400,14031623150,20900,20900,20900,20900,210
20250109,120300,14027234150,20900,20850,20900,20800,1325
20250109,120200,13999610800,20850,20850,20850,20850,868
20250109,120100,13981513000,20850,20900,20900,20850,634
20250109,120000,13968266900,20900,20850,20900,20850,262
20250109,115900,13962791200,20900,20900,20900,20900,41
20250109,115800,13961934300,20900,20850,20900,20850,806
20250109,115700,13945128200,20850,20850,20850,20850,571
20250109,115600,13933222850,20800,20750,20850,20750,1084
20250109,115500,13910675300,20750,20750,20750,20750,1
20250109,115400,13910654550,20750,20750,20750,20700,324
20250109,115300,13903932750,20700,20800,20800,20700,1732
20250109,115200,13867991900,20800,20750,20800,20750,546
20250109,115100,13856636500,20750,20750,20750,20750,1171
20250109,115000,13832338250,20700,20750,20750,20700,162
20250109,114900,13828979250,20700,20700,20750,20700,2860
20250109,114800,13769775750,20700,20700,20700,20700,2202
20250109,114700,13724194350,20700,20750,20750,20700,1712
20250109,114600,13688676750,20750,20750,20800,20750,995
20250109,114500,13668016450,20750,20750,20800,20750,361
20250109,114400,13660525650,20800,20800,20800,20800,25
20250109,114300,13660005650,20750,20800,20800,20750,1567
20250109,114200,13627432300,20750,20800,20800,20750,61
20250109,114100,13626164050,20800,20800,20800,20800,518
20250109,114000,13615389650,20850,20800,20850,20800,91
20250109,113900,13613496350,20800,20750,20800,20750,375
20250109,113800,13605701450,20800,20800,20800,20800,387
20250109,113700,13597651850,20850,20800,20850,20800,364
20250109,113600,13590079150,20850,20800,20850,20800,38
20250109,113500,13589287350,20800,20800,20800,20750,1573
20250109,113400,13556577450,20800,20800,20800,20750,324
20250109,113300,13549841300,20800,20800,20800,20800,307
20250109,113200,13543455700,20800,20800,20850,20800,182
20250109,113100,13539668300,20850,20850,20850,20850,24
20250109,113000,13539167900,20850,20750,20850,20750,1293
20250109,112900,13512235550,20750,20750,20750,20750,151
20250109,112800,13509102300,20800,20750,20800,20750,2056
20250109,112700,13466400300,20800,20800,20800,20750,341
20250109,112600,13459318300,20800,20750,20800,20750,1002
20250109,112500,13438520550,20750,20850,20850,20750,288
20250109,112400,13432539150,20750,20750,20850,20750,750
20250109,112300,13416976400,20800,20850,20850,20800,990
20250109,112200,13396373950,20850,20800,20850,20800,371
20250109,112100,13388641050,20850,20800,20850,20800,759
20250109,112000,13372851150,20800,20800,20800,20800,841
20250109,111900,13355358350,20800,20800,20800,20800,718
20250109,111800,13340423950,20800,20850,20850,20800,1344
20250109,111700,13312440500,20850,20800,20850,20800,3698
20250109,111600,13235519800,20750,20800,20800,20750,1670
20250109,111500,13200854350,20750,20750,20800,20750,332
20250109,111400,13193961900,20800,20800,20850,20750,2752
20250109,111300,13136730050,20850,20800,20850,20800,257
20250109,111200,13131380100,20800,20850,20850,20800,2641
20250109,111100,13076408650,20850,20850,20900,20850,662
20250109,111000,13062604400,20850,20900,20900,20850,5097
20250109,110900,12956145250,20900,20950,20950,20900,1919
20250109,110800,12916038050,20950,20900,20950,20900,1304
20250109,110700,12888782350,20950,20900,20950,20900,926
20250109,110600,12869392700,20950,20950,20950,20900,116
20250109,110500,12866963300,20900,21000,21000,20900,3182
20250109,110400,12800298150,21000,21000,21000,20950,1568
20250109,110300,12767431850,21000,21000,21000,20950,2170
20250109,110200,12721862350,21000,21000,21050,21000,1207
20250109,110100,12696480200,21050,21000,21050,21000,1133
20250109,110000,12672674000,21050,21000,21050,21000,954
20250109,105900,12652639650,21000,21000,21000,20950,1057
20250109,105800,12630443000,21000,21000,21000,20950,811
20250109,105700,12613419100,21000,21000,21050,21000,1306
20250109,105600,12585991850,21050,21000,21050,21000,1483
20250109,105500,12554836750,21000,21050,21050,21000,1790
20250109,105400,12517243150,21050,21000,21050,20950,3525
20250109,105300,12443215200,21000,21000,21000,20900,392
20250109,105200,12434985800,20950,20900,21000,20900,1250
20250109,105100,12408807500,21000,21000,21000,20900,1036
20250109,105000,12387120150,21000,21000,21000,20950,626
20250109,104900,12374000300,21000,20850,21000,20850,4092
20250109,104800,12288361000,20850,20800,20900,20800,1552
20250109,104700,12256024450,20850,20850,20850,20800,1303
20250109,104600,12228867250,20850,20850,20900,20850,911
20250109,104500,12209867550,20900,20950,20950,20850,2584
20250109,104400,12155864650,20950,20900,20950,20900,948
20250109,104300,12136051050,20900,20900,20950,20900,462
20250109,104200,12126392400,20950,20950,20950,20900,128
20250109,104100,12123714650,20950,20900,20950,20900,1108
20250109,104000,12100556950,20900,20950,20950,20900,402
20250109,103900,12092142800,20950,20950,20950,20900,880
20250109,103800,12073750100,20950,21000,21000,20900,1575
20250109,103700,12040708250,21000,21000,21000,21000,113
20250109,103600,12038335250,21000,21000,21000,20950,1289
20250109,103500,12011293250,21000,21000,21000,21000,465
20250109,103400,12001528250,20950,20950,21000,20950,1226
20250109,103300,11975799600,21000,20950,21000,20950,426
20250109,103200,11966863500,20950,20850,20950,20850,1128
20250109,103100,11943307750,20850,20850,20850,20850,1121
20250109,103000,11919934900,20800,20850,20850,20800,649
20250109,102900,11906425700,20850,20850,20850,20800,796
20250109,102800,11889841900,20850,20850,20900,20850,2166
20250109,102700,11844679800,20850,20900,20900,20850,1225
20250109,102600,11819135900,20850,20800,20850,20800,1399
20250109,102500,11789967850,20800,20850,20850,20800,463
20250109,102400,11780326900,20850,20850,20850,20800,582
20250109,102300,11768192950,20850,20850,20900,20850,1681
20250109,102200,11733144050,20900,20950,20950,20850,3043
20250109,102100,11669613050,20950,20900,20950,20900,1989
20250109,102000,11628018900,20900,20900,20950,20850,1291
20250109,101900,11601045300,20900,20900,20950,20900,433
20250109,101800,11591995000,20950,20950,20950,20900,1013
20250109,101700,11570815100,20950,20900,20950,20900,1160
20250109,101600,11546566950,20900,20850,20900,20850,1462
20250109,101500,11516030250,20850,20900,21000,20800,4806
20250109,101400,11415740700,20900,21000,21050,20900,3108
20250109,101300,11350657800,21050,21000,21050,21000,2058
20250109,101200,11307421500,21050,20900,21050,20900,5283
20250109,101100,11196771450,20950,21150,21150,20950,16810
20250109,101000,10843619250,21100,21100,21150,21000,18110
20250109,100900,10461833300,21150,21200,21200,21100,2252
20250109,100800,10414217200,21150,21150,21200,21100,5809
20250109,100700,10291241650,21150,21250,21300,21150,7594
20250109,100600,10130186550,21250,21350,21350,21250,3193
20250109,100500,10062306150,21350,21300,21350,21300,2320
20250109,100400,10012877550,21300,21400,21400,21300,1756
20250109,100300,9975399050,21400,21350,21400,21300,2441
20250109,100200,9923261700,21350,21300,21400,21300,4178
20250109,100100,9834088250,21300,21350,21350,21250,4537
20250109,100000,9737500950,21300,21250,21400,21250,3399
20250109,095900,9665042650,21250,21350,21400,21250,3942
20250109,095800,9581062250,21350,21350,21400,21300,3645
20250109,095700,9503210650,21350,21500,21500,21350,9221
20250109,095600,9305695000,21450,21500,21500,21350,12902
20250109,095500,9029191050,21500,21550,21600,21450,15812
20250109,095400,8689091550,21550,21350,21550,21350,42744
20250109,095300,7771480650,21350,21300,21400,21300,5512
20250109,095200,7653794800,21300,21400,21400,21300,8899
20250109,095100,7463932800,21400,21350,21400,21300,11091
20250109,095000,7227027500,21350,21250,21350,21250,8358
20250109,094900,7048975950,21250,21250,21300,21250,3612
20250109,094800,6972190650,21250,21200,21300,21200,10592
20250109,094700,6747130400,21200,21100,21200,21050,7783
20250109,094600,6582788850,21100,21150,21200,21100,5385
20250109,094500,6469118300,21150,21200,21200,21150,4958
20250109,094400,6364162950,21200,21250,21250,21200,5467
20250109,094300,6248146150,21250,21250,21300,21200,6676
20250109,094200,6106318700,21250,21300,21300,21200,2304
20250109,094100,6057288150,21200,21350,21350,21150,11781
20250109,094000,5807173700,21350,21250,21350,21250,15017
20250109,093900,5486981000,21250,21200,21300,21100,29028
20250109,093800,4870582550,21200,20750,21200,20700,31421
20250109,093700,4210843700,20750,20800,20800,20650,3715
20250109,093600,4133874150,20800,20800,20800,20700,4779
20250109,093500,4034591000,20750,20800,20850,20750,1456
20250109,093400,4004306800,20800,20850,20900,20750,5438
20250109,093300,3891106450,20900,20850,20900,20750,10923
20250109,093200,3663759100,20850,20800,21050,20750,41279
20250109,093100,2802952650,20800,20650,20850,20600,10529
20250109,093000,2584621450,20700,20650,20700,20600,6710
20250109,092900,2445959250,20650,20650,20700,20650,7874
20250109,092800,2283287500,20700,20600,20700,20600,5732
20250109,092700,2165018150,20600,20500,20600,20500,8076
20250109,092600,1998699750,20550,20500,20550,20450,4845
20250109,092500,1899268350,20450,20350,20450,20350,6421
20250109,092400,1768174350,20400,20400,20450,20400,3761
20250109,092300,1691448700,20400,20400,20400,20350,980
20250109,092200,1671460150,20350,20400,20400,20350,541
20250109,092100,1660432750,20400,20350,20400,20350,3625
20250109,092000,1586591800,20300,20250,20300,20200,6021
20250109,091900,1464551150,20200,20200,20200,20200,1756
20250109,091800,1429079950,20200,20150,20200,20100,7565
20250109,091700,1276618200,20150,20100,20150,20100,908
20250109,091600,1258363600,20100,20150,20150,20100,2539
20250109,091500,1207322000,20150,20150,20150,20100,2582
20250109,091400,1155410550,20150,20150,20150,20100,7355
20250109,091300,1007537300,20150,20150,20150,20100,2220
20250109,091200,962810300,20150,20250,20250,20150,7122
20250109,091100,819227750,20200,20150,20250,20150,2932
20250109,091000,760008350,20200,20200,20200,20150,1663
20250109,090900,726495100,20150,20250,20250,20150,1396
20250109,090800,698341400,20200,20200,20250,20200,2483
20250109,090700,648179700,20200,20150,20250,20150,5891
20250109,090600,529362650,20150,20200,20250,20150,5446
20250109,090500,419398550,20200,20350,20350,20200,4173
20250109,090400,334825750,20300,20350,20350,20300,780
20250109,090300,318967950,20350,20350,20400,20300,3474
20250109,090200,248316800,20350,20300,20350,20250,2312
20250109,090100,201321800,20300,20300,20350,20250,3256
20250109,090000,135229650,20300,20300,20400,20300,6586