stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,205400,86462494100,23900,23900,23900,23900,81388
20250102,205300,86462494100,23900,23900,23900,23900,0
20250102,205200,86462494100,23900,23900,23900,23900,0
20250102,205100,86462494100,23900,23900,23900,23900,0
20250102,205000,86462494100,23900,23900,23900,23900,0
20250102,204900,86462494100,23900,23900,23900,23900,0
20250102,204800,86462494100,23900,23900,23900,23900,0
20250102,204700,86462494100,23900,23900,23900,23900,0
20250102,204600,86462494100,23900,23900,23900,23900,0
20250102,204500,86462494100,23900,23900,23900,23900,0
20250102,204400,86462494100,23900,23900,23900,23900,0
20250102,204300,86462494100,23900,23900,23900,23900,0
20250102,204200,86462494100,23900,23900,23900,23900,0
20250102,204100,86462494100,23900,23900,23900,23900,0
20250102,204000,86462494100,23900,23900,23900,23900,0
20250102,203900,86462494100,23900,23900,23900,23900,0
20250102,203800,86462494100,23900,23900,23900,23900,0
20250102,203700,86462494100,23900,23900,23900,23900,0
20250102,203600,86462494100,23900,23900,23900,23900,0
20250102,203500,86462494100,23900,23900,23900,23900,0
20250102,203400,86462494100,23900,23900,23900,23900,0
20250102,203300,86462494100,23900,23900,23900,23900,0
20250102,203200,86462494100,23900,23900,23900,23900,0
20250102,203100,86462494100,23900,23900,23900,23900,0
20250102,203000,86462494100,23900,23900,23900,23900,0
20250102,202900,86462494100,23900,23900,23900,23900,0
20250102,202800,86462494100,23900,23900,23900,23900,0
20250102,202700,86462494100,23900,23900,23900,23900,0
20250102,202600,86462494100,23900,23900,23900,23900,0
20250102,202500,86462494100,23900,23900,23900,23900,0
20250102,202400,86462494100,23900,23900,23900,23900,81388
20250102,202300,86462494100,23900,23900,23900,23900,0
20250102,202200,86462494100,23900,23900,23900,23900,0
20250102,202100,86462494100,23900,23900,23900,23900,0
20250102,202000,86462494100,23900,23900,23900,23900,0
20250102,201900,86462494100,23900,23900,23900,23900,0
20250102,201800,86462494100,23900,23900,23900,23900,0
20250102,201700,86462494100,23900,23900,23900,23900,0
20250102,201600,86462494100,23900,23900,23900,23900,0
20250102,201500,86462494100,23900,23900,23900,23900,0
20250102,201400,86462494100,23900,23900,23900,23900,0
20250102,201300,86462494100,23900,23900,23900,23900,0
20250102,201200,86462494100,23900,23900,23900,23900,0
20250102,201100,86462494100,23900,23900,23900,23900,0
20250102,201000,86462494100,23900,23900,23900,23900,0
20250102,200900,86462494100,23900,23900,23900,23900,0
20250102,200800,86462494100,23900,23900,23900,23900,0
20250102,200700,86462494100,23900,23900,23900,23900,0
20250102,200600,86462494100,23900,23900,23900,23900,0
20250102,200500,86462494100,23900,23900,23900,23900,0
20250102,200400,86462494100,23900,23900,23900,23900,0
20250102,200300,86462494100,23900,23900,23900,23900,0
20250102,200200,86462494100,23900,23900,23900,23900,0
20250102,200100,86462494100,23900,23900,23900,23900,0
20250102,200000,86462494100,23900,23900,23900,23900,0
20250102,195900,86462494100,23900,23900,23900,23900,0
20250102,195800,86462494100,23900,23900,23900,23900,0
20250102,195700,86462494100,23900,23900,23900,23900,0
20250102,195600,86462494100,23900,23900,23900,23900,0
20250102,195500,86462494100,23900,23900,23900,23900,0
20250102,195400,86462494100,23900,23900,23900,23900,81388
20250102,195300,86462494100,23900,23900,23900,23900,0
20250102,195200,86462494100,23900,23900,23900,23900,0
20250102,195100,86462494100,23900,23900,23900,23900,0
20250102,195000,86462494100,23900,23900,23900,23900,0
20250102,194900,86462494100,23900,23900,23900,23900,0
20250102,194800,86462494100,23900,23900,23900,23900,0
20250102,194700,86462494100,23900,23900,23900,23900,0
20250102,194600,86462494100,23900,23900,23900,23900,0
20250102,194500,86462494100,23900,23900,23900,23900,0
20250102,194400,86462494100,23900,23900,23900,23900,0
20250102,194300,86462494100,23900,23900,23900,23900,0
20250102,194200,86462494100,23900,23900,23900,23900,0
20250102,194100,86462494100,23900,23900,23900,23900,0
20250102,194000,86462494100,23900,23900,23900,23900,0
20250102,193900,86462494100,23900,23900,23900,23900,0
20250102,193800,86462494100,23900,23900,23900,23900,0
20250102,193700,86462494100,23900,23900,23900,23900,0
20250102,193600,86462494100,23900,23900,23900,23900,0
20250102,193500,86462494100,23900,23900,23900,23900,0
20250102,193400,86462494100,23900,23900,23900,23900,0
20250102,193300,86462494100,23900,23900,23900,23900,0
20250102,193200,86462494100,23900,23900,23900,23900,0
20250102,193100,86462494100,23900,23900,23900,23900,0
20250102,193000,86462494100,23900,23900,23900,23900,0
20250102,192900,86462494100,23900,23900,23900,23900,0
20250102,192800,86462494100,23900,23900,23900,23900,0
20250102,192700,86462494100,23900,23900,23900,23900,0
20250102,192600,86462494100,23900,23900,23900,23900,0
20250102,192500,86462494100,23900,23900,23900,23900,0
20250102,192400,86462494100,23900,23900,23900,23900,81388
20250102,192300,86462494100,23900,23900,23900,23900,0
20250102,192200,86462494100,23900,23900,23900,23900,0
20250102,192100,86462494100,23900,23900,23900,23900,0
20250102,192000,86462494100,23900,23900,23900,23900,0
20250102,191900,86462494100,23900,23900,23900,23900,0
20250102,191800,86462494100,23900,23900,23900,23900,0
20250102,191700,86462494100,23900,23900,23900,23900,0
20250102,191600,86462494100,23900,23900,23900,23900,0
20250102,191500,86462494100,23900,23900,23900,23900,0
20250102,191400,86462494100,23900,23900,23900,23900,0
20250102,191300,86462494100,23900,23900,23900,23900,0
20250102,191200,86462494100,23900,23900,23900,23900,0
20250102,191100,86462494100,23900,23900,23900,23900,0
20250102,191000,86462494100,23900,23900,23900,23900,0
20250102,190900,86462494100,23900,23900,23900,23900,0
20250102,190800,86462494100,23900,23900,23900,23900,0
20250102,190700,86462494100,23900,23900,23900,23900,0
20250102,190600,86462494100,23900,23900,23900,23900,0
20250102,190500,86462494100,23900,23900,23900,23900,0
20250102,190400,86462494100,23900,23900,23900,23900,0
20250102,190300,86462494100,23900,23900,23900,23900,0
20250102,190200,86462494100,23900,23900,23900,23900,0
20250102,190100,86462494100,23900,23900,23900,23900,0
20250102,190000,86462494100,23900,23900,23900,23900,0
20250102,185900,86462494100,23900,23900,23900,23900,0
20250102,185800,86462494100,23900,23900,23900,23900,0
20250102,185700,86462494100,23900,23900,23900,23900,0
20250102,185600,86462494100,23900,23900,23900,23900,0
20250102,185500,86462494100,23900,23900,23900,23900,0
20250102,185400,86462494100,23900,23900,23900,23900,81388
20250102,185300,86462494100,23900,23900,23900,23900,0
20250102,185200,86462494100,23900,23900,23900,23900,0
20250102,185100,86462494100,23900,23900,23900,23900,0
20250102,185000,86462494100,23900,23900,23900,23900,0
20250102,184900,86462494100,23900,23900,23900,23900,0
20250102,184800,86462494100,23900,23900,23900,23900,0
20250102,184700,86462494100,23900,23900,23900,23900,0
20250102,184600,86462494100,23900,23900,23900,23900,0
20250102,184500,86462494100,23900,23900,23900,23900,0
20250102,184400,86462494100,23900,23900,23900,23900,0
20250102,184300,86462494100,23900,23900,23900,23900,0
20250102,184200,86462494100,23900,23900,23900,23900,0
20250102,184100,86462494100,23900,23900,23900,23900,0
20250102,184000,86462494100,23900,23900,23900,23900,0
20250102,183900,86462494100,23900,23900,23900,23900,0
20250102,183800,86462494100,23900,23900,23900,23900,0
20250102,183700,86462494100,23900,23900,23900,23900,0
20250102,183600,86462494100,23900,23900,23900,23900,0
20250102,183500,86462494100,23900,23900,23900,23900,0
20250102,183400,86462494100,23900,23900,23900,23900,0
20250102,183300,86462494100,23900,23900,23900,23900,0
20250102,183200,86462494100,23900,23900,23900,23900,0
20250102,183100,86462494100,23900,23900,23900,23900,0
20250102,183000,86462494100,23900,23900,23900,23900,0
20250102,182900,86462494100,23900,23900,23900,23900,0
20250102,182800,86462494100,23900,23900,23900,23900,0
20250102,182700,86462494100,23900,23900,23900,23900,0
20250102,182600,86462494100,23900,23900,23900,23900,0
20250102,182500,86462494100,23900,23900,23900,23900,0
20250102,182400,86462494100,23900,23900,23900,23900,81388
20250102,182300,86462494100,23900,23900,23900,23900,0
20250102,182200,86462494100,23900,23900,23900,23900,0
20250102,182100,86462494100,23900,23900,23900,23900,0
20250102,182000,86462494100,23900,23900,23900,23900,0
20250102,181900,86462494100,23900,23900,23900,23900,0
20250102,181800,86462494100,23900,23900,23900,23900,0
20250102,181700,86462494100,23900,23900,23900,23900,0
20250102,181600,86462494100,23900,23900,23900,23900,0
20250102,181500,86462494100,23900,23900,23900,23900,0
20250102,181400,86462494100,23900,23900,23900,23900,0
20250102,181300,86462494100,23900,23900,23900,23900,0
20250102,181200,86462494100,23900,23900,23900,23900,0
20250102,181100,86462494100,23900,23900,23900,23900,0
20250102,181000,86462494100,23900,23900,23900,23900,0
20250102,180900,86462494100,23900,23900,23900,23900,0
20250102,180800,86462494100,23900,23900,23900,23900,0
20250102,180700,86462494100,23900,23900,23900,23900,0
20250102,180600,86462494100,23900,23900,23900,23900,0
20250102,180500,86462494100,23900,23900,23900,23900,0
20250102,180400,86462494100,23900,23900,23900,23900,0
20250102,180300,86462494100,23900,23900,23900,23900,0
20250102,180200,86462494100,23900,23900,23900,23900,0
20250102,180100,86462494100,23900,23900,23900,23900,0
20250102,180000,86462494100,23900,23900,23900,23900,0
20250102,175900,86462494100,23900,23900,23900,23900,0
20250102,175800,86462494100,23900,23900,23900,23900,0
20250102,175700,86462494100,23900,23900,23900,23900,0
20250102,175600,86462494100,23900,23900,23900,23900,0
20250102,175500,86462494100,23900,23900,23900,23900,0
20250102,175400,86462494100,23900,23900,23900,23900,81388
20250102,175300,86462494100,23900,23900,23900,23900,0
20250102,175200,86462494100,23900,23900,23900,23900,0
20250102,175100,86462494100,23900,23900,23900,23900,0
20250102,175000,86462494100,23900,23900,23900,23900,0
20250102,174900,86462494100,23900,23900,23900,23900,0
20250102,174800,86462494100,23900,23900,23900,23900,0
20250102,174700,86462494100,23900,23900,23900,23900,0
20250102,174600,86462494100,23900,23900,23900,23900,0
20250102,174500,86462494100,23900,23900,23900,23900,0
20250102,174400,86462494100,23900,23900,23900,23900,0
20250102,174300,86462494100,23900,23900,23900,23900,0
20250102,174200,86462494100,23900,23900,23900,23900,0
20250102,174100,86462494100,23900,23900,23900,23900,0
20250102,174000,86462494100,23900,23900,23900,23900,0
20250102,173900,86462494100,23900,23900,23900,23900,0
20250102,173800,86462494100,23900,23900,23900,23900,0
20250102,173700,86462494100,23900,23900,23900,23900,0
20250102,173600,86462494100,23900,23900,23900,23900,0
20250102,173500,86462494100,23900,23900,23900,23900,0
20250102,173400,86462494100,23900,23900,23900,23900,0
20250102,173300,86462494100,23900,23900,23900,23900,0
20250102,173200,86462494100,23900,23900,23900,23900,0
20250102,173100,86462494100,23900,23900,23900,23900,0
20250102,173000,86462494100,23900,23900,23900,23900,0
20250102,172900,86462494100,23900,23900,23900,23900,0
20250102,172800,86462494100,23900,23900,23900,23900,0
20250102,172700,86462494100,23900,23900,23900,23900,0
20250102,172600,86462494100,23900,23900,23900,23900,0
20250102,172500,86462494100,23900,23900,23900,23900,0
20250102,172400,86462494100,23900,23900,23900,23900,81388
20250102,172300,86462494100,23900,23900,23900,23900,0
20250102,172200,86462494100,23900,23900,23900,23900,0
20250102,172100,86462494100,23900,23900,23900,23900,0
20250102,172000,86462494100,23900,23900,23900,23900,0
20250102,171900,86462494100,23900,23900,23900,23900,0
20250102,171800,86462494100,23900,23900,23900,23900,0
20250102,171700,86462494100,23900,23900,23900,23900,0
20250102,171600,86462494100,23900,23900,23900,23900,0
20250102,171500,86462494100,23900,23900,23900,23900,0
20250102,171400,86462494100,23900,23900,23900,23900,0
20250102,171300,86462494100,23900,23900,23900,23900,0
20250102,171200,86462494100,23900,23900,23900,23900,0
20250102,171100,86462494100,23900,23900,23900,23900,0
20250102,171000,86462494100,23900,23900,23900,23900,0
20250102,170900,86462494100,23900,23900,23900,23900,0
20250102,170800,86462494100,23900,23900,23900,23900,0
20250102,170700,86462494100,23900,23900,23900,23900,0
20250102,170600,86462494100,23900,23900,23900,23900,0
20250102,170500,86462494100,23900,23900,23900,23900,0
20250102,170400,86462494100,23900,23900,23900,23900,0
20250102,170300,86462494100,23900,23900,23900,23900,0
20250102,170200,86462494100,23900,23900,23900,23900,0
20250102,170100,86462494100,23900,23900,23900,23900,0
20250102,170000,86462494100,23900,23900,23900,23900,0
20250102,165900,86462494100,23900,23900,23900,23900,0
20250102,165800,86462494100,23900,23900,23900,23900,0
20250102,165700,86462494100,23900,23900,23900,23900,0
20250102,165600,86462494100,23900,23900,23900,23900,0
20250102,165500,86462494100,23900,23900,23900,23900,0
20250102,165400,86462494100,23900,23900,23900,23900,81388
20250102,165300,86462494100,23900,23900,23900,23900,0
20250102,165200,86462494100,23900,23900,23900,23900,0
20250102,165100,86462494100,23900,23900,23900,23900,0
20250102,165000,86462494100,23900,23900,23900,23900,0
20250102,164900,86462494100,23900,23900,23900,23900,0
20250102,164800,86462494100,23900,23900,23900,23900,0
20250102,164700,86462494100,23900,23900,23900,23900,0
20250102,164600,86462494100,23900,23900,23900,23900,0
20250102,164500,86462494100,23900,23900,23900,23900,0
20250102,164400,86462494100,23900,23900,23900,23900,0
20250102,164300,86462494100,23900,23900,23900,23900,0
20250102,164200,86462494100,23900,23900,23900,23900,0
20250102,164100,86462494100,23900,23900,23900,23900,0
20250102,164000,86462494100,23900,23900,23900,23900,0
20250102,163900,86462494100,23900,23900,23900,23900,0
20250102,163800,86462494100,23900,23900,23900,23900,0
20250102,163700,86462494100,23900,23900,23900,23900,0
20250102,163600,86462494100,23900,23900,23900,23900,0
20250102,163500,86462494100,23900,23900,23900,23900,0
20250102,163400,86462494100,23900,23900,23900,23900,0
20250102,163300,86462494100,23900,23900,23900,23900,0
20250102,163200,86462494100,23900,23900,23900,23900,0
20250102,163100,86462494100,23900,23900,23900,23900,0
20250102,163000,86462494100,23900,23900,23900,23900,0
20250102,162900,86462494100,23900,23900,23900,23900,0
20250102,162800,86462494100,23900,23900,23900,23900,0
20250102,162700,86462494100,23900,23900,23900,23900,0
20250102,162600,86462494100,23900,23900,23900,23900,0
20250102,162500,86462494100,23900,23900,23900,23900,0
20250102,162400,86462494100,23900,23900,23900,23900,81388
20250102,162300,86462494100,23900,23900,23900,23900,0
20250102,162200,86462494100,23900,23900,23900,23900,0
20250102,162100,86462494100,23900,23900,23900,23900,0
20250102,162000,86462494100,23900,23900,23900,23900,0
20250102,161900,86462494100,23900,23900,23900,23900,0
20250102,161800,86462494100,23900,23900,23900,23900,0
20250102,161700,86462494100,23900,23900,23900,23900,0
20250102,161600,86462494100,23900,23900,23900,23900,0
20250102,161500,86462494100,23900,23900,23900,23900,0
20250102,161400,86462494100,23900,23900,23900,23900,0
20250102,161300,86462494100,23900,23900,23900,23900,0
20250102,161200,86462494100,23900,23900,23900,23900,0
20250102,161100,86462494100,23900,23900,23900,23900,0
20250102,161000,86462494100,23900,23900,23900,23900,0
20250102,160900,86462494100,23900,23900,23900,23900,0
20250102,160800,86462494100,23900,23900,23900,23900,0
20250102,160700,86462494100,23900,23900,23900,23900,0
20250102,160600,86462494100,23900,23900,23900,23900,0
20250102,160500,86462494100,23900,23900,23900,23900,0
20250102,160400,86462494100,23900,23900,23900,23900,0
20250102,160300,86462494100,23900,23900,23900,23900,0
20250102,160200,86462494100,23900,23900,23900,23900,0
20250102,160100,86462494100,23900,23900,23900,23900,0
20250102,160000,86462494100,23900,23900,23900,23900,0
20250102,155900,86462494100,23900,23900,23900,23900,0
20250102,155800,86462494100,23900,23900,23900,23900,0
20250102,155700,86462494100,23900,23900,23900,23900,0
20250102,155600,86462494100,23900,23900,23900,23900,0
20250102,155500,86462494100,23900,23900,23900,23900,0
20250102,155400,86462494100,23900,23900,23900,23900,81388
20250102,155300,86462494100,23900,23900,23900,23900,0
20250102,155200,86462494100,23900,23900,23900,23900,0
20250102,155100,86462494100,23900,23900,23900,23900,0
20250102,155000,86462494100,23900,23900,23900,23900,0
20250102,154900,86462494100,23900,23900,23900,23900,0
20250102,154800,86462494100,23900,23900,23900,23900,0
20250102,154700,86462494100,23900,23900,23900,23900,0
20250102,154600,86462494100,23900,23900,23900,23900,0
20250102,154500,86462494100,23900,23900,23900,23900,0
20250102,154400,86462494100,23900,23900,23900,23900,0
20250102,154300,86462494100,23900,23900,23900,23900,0
20250102,154200,86462494100,23900,23900,23900,23900,0
20250102,154100,86462494100,23900,23900,23900,23900,0
20250102,154000,86462494100,23900,23900,23900,23900,0
20250102,153900,86462494100,23900,23900,23900,23900,0
20250102,153800,86462494100,23900,23900,23900,23900,0
20250102,153700,86462494100,23900,23900,23900,23900,0
20250102,153600,86462494100,23900,23900,23900,23900,0
20250102,153500,86462494100,23900,23900,23900,23900,0
20250102,153400,86462494100,23900,23900,23900,23900,0
20250102,153300,86462494100,23900,23900,23900,23900,0
20250102,153200,86462494100,23900,23900,23900,23900,0
20250102,153100,86462494100,23900,23900,23900,23900,0
20250102,153000,86462494100,23900,23900,23900,23900,81388
20250102,152900,84517320900,23800,23800,23800,23800,0
20250102,152800,84517320900,23800,23800,23800,23800,0
20250102,152700,84517320900,23800,23800,23800,23800,0
20250102,152600,84517320900,23800,23800,23800,23800,0
20250102,152500,84517320900,23800,23800,23800,23800,0
20250102,152400,84517320900,23800,23800,23800,23800,0
20250102,152300,84517320900,23800,23800,23800,23800,0
20250102,152200,84517320900,23800,23800,23800,23800,0
20250102,152100,84517320900,23800,23800,23800,23800,0
20250102,152000,84517320900,23800,23800,23800,23800,0
20250102,151900,84517320900,23800,23750,23800,23750,12287
20250102,151800,84225438400,23750,23800,23800,23750,6091
20250102,151700,84080737000,23750,23800,23800,23750,5483
20250102,151600,83950427750,23800,23800,23800,23750,2198
20250102,151500,83898158600,23750,23850,23850,23750,15312
20250102,151400,83533739050,23800,23800,23850,23800,3369
20250102,151300,83453507700,23800,23800,23850,23750,3806
20250102,151200,83362900550,23800,23850,23850,23750,12057
20250102,151100,83075896200,23800,23800,23850,23800,12347
20250102,151000,82781983150,23800,23800,23850,23800,16194
20250102,150900,82396496750,23800,23700,23850,23700,23227
20250102,150800,81844038150,23700,23750,23750,23700,4814
20250102,150700,81729864650,23750,23750,23800,23700,26334
20250102,150600,81103375450,23800,23750,23800,23700,17824
20250102,150500,80679267900,23750,23750,23800,23700,5020
20250102,150400,80560053600,23750,23750,23800,23700,8281
20250102,150300,80363407250,23750,23750,23750,23700,1971
20250102,150200,80316613000,23750,23700,23750,23700,5923
20250102,150100,80175963850,23750,23750,23750,23700,3851
20250102,150000,80084563200,23700,23750,23750,23700,4552
20250102,145900,79976507950,23750,23750,23750,23700,8340
20250102,145800,79778675650,23750,23700,23800,23700,9428
20250102,145700,79554801350,23700,23700,23750,23700,7152
20250102,145600,79385020200,23700,23750,23800,23700,7211
20250102,145500,79213857700,23750,23750,23750,23700,3729
20250102,145400,79125326200,23700,23800,23800,23700,3780
20250102,145300,79035550500,23750,23750,23800,23700,3277
20250102,145200,78957726350,23750,23750,23800,23700,4305
20250102,145100,78855438600,23750,23750,23800,23700,3592
20250102,145000,78770051050,23750,23750,23800,23700,4173
20250102,144900,78670912350,23750,23750,23800,23700,4535
20250102,144800,78563142600,23750,23750,23800,23750,6424
20250102,144700,78410509450,23750,23750,23800,23700,6827
20250102,144600,78248296600,23700,23800,23800,23700,9138
20250102,144500,78031564200,23750,23750,23800,23700,4436
20250102,144400,77926196200,23750,23750,23800,23700,6394
20250102,144300,77774412200,23700,23750,23750,23700,3938
20250102,144200,77680968850,23750,23800,23800,23700,4234
20250102,144100,77580544150,23800,23750,23800,23700,2544
20250102,144000,77520108100,23700,23750,23800,23700,4290
20250102,143900,77418165950,23750,23800,23800,23700,6211
20250102,143800,77270599700,23750,23800,23800,23700,4316
20250102,143700,77168036750,23800,23750,23800,23700,4777
20250102,143600,77054504300,23750,23750,23750,23700,2371
20250102,143500,76998236050,23750,23750,23750,23700,6095
20250102,143400,76853649500,23750,23700,23750,23650,7749
20250102,143300,76669940150,23650,23700,23700,23650,11129
20250102,143200,76406602350,23700,23750,23750,23650,35170
20250102,143100,75573804650,23700,23800,23800,23700,10591
20250102,143000,75322257000,23800,23800,23800,23750,5146
20250102,142900,75199889050,23800,23800,23800,23750,4567
20250102,142800,75091244550,23800,23800,23850,23750,6968
20250102,142700,74925403450,23800,23800,23850,23750,3825
20250102,142600,74834328150,23800,23750,23850,23700,6212
20250102,142500,74686518600,23750,23800,23800,23750,6964
20250102,142400,74520931650,23800,23750,23850,23750,15260
20250102,142300,74158271350,23800,23900,23900,23750,20270
20250102,142200,73675177550,23900,23950,23950,23850,5564
20250102,142100,73542184100,23900,23900,23950,23850,11283
20250102,142000,73272497200,23900,23900,23950,23850,10064
20250102,141900,73031938750,23850,23900,23950,23850,6312
20250102,141800,72881068700,23900,23900,23900,23850,9338
20250102,141700,72657952050,23850,23850,23900,23850,17393
20250102,141600,72242411950,23900,23850,23900,23850,7869
20250102,141500,72054584000,23850,23850,23900,23800,8780
20250102,141400,71845090950,23850,23850,23900,23800,6139
20250102,141300,71698669850,23850,23800,23850,23800,8567
20250102,141200,71494449300,23800,23900,23900,23800,10296
20250102,141100,71248826000,23900,23950,23950,23850,27031
20250102,141000,70602844700,23900,23900,23950,23900,16736
20250102,140900,70202270150,23950,23900,23950,23850,33902
20250102,140800,69391976500,23900,23850,23900,23800,30079
20250102,140700,68673931900,23850,23750,23850,23750,33385
20250102,140600,67879118050,23800,23750,23800,23700,4832
20250102,140500,67764251600,23800,23750,23800,23700,10629
20250102,140400,67511843600,23750,23750,23750,23700,5585
20250102,140300,67379212000,23750,23700,23750,23650,4080
20250102,140200,67282387850,23700,23700,23750,23650,6302
20250102,140100,67132883100,23700,23700,23750,23650,27884
20250102,140000,66472027950,23700,23700,23700,23650,2681
20250102,135900,66408497550,23700,23700,23700,23650,2847
20250102,135800,66341029650,23700,23700,23700,23650,4300
20250102,135700,66239157500,23700,23700,23700,23650,4839
20250102,135600,66124514200,23700,23700,23750,23650,4600
20250102,135500,66015501200,23700,23700,23750,23650,5148
20250102,135400,65893410750,23700,23700,23700,23650,11889
20250102,135300,65611647650,23700,23700,23700,23650,5611
20250102,135200,65478680900,23700,23650,23700,23650,7502
20250102,135100,65301125150,23700,23650,23700,23600,6140
20250102,135000,65155810850,23650,23650,23700,23600,8900
20250102,134900,64945330700,23650,23650,23650,23600,3617
20250102,134800,64859845700,23600,23650,23650,23600,5179
20250102,134700,64737494450,23600,23650,23700,23600,13210
20250102,134600,64425381050,23700,23700,23700,23650,6521
20250102,134500,64270997150,23700,23700,23700,23650,1465
20250102,134400,64236295800,23700,23700,23700,23650,2933
20250102,134300,64166810800,23700,23700,23700,23650,1991
20250102,134200,64119630450,23650,23700,23700,23650,7302
20250102,134100,63946653650,23700,23700,23700,23650,2124
20250102,134000,63896361950,23700,23700,23700,23650,2678
20250102,133900,63832918150,23700,23650,23700,23600,9224
20250102,133800,63614727550,23650,23650,23650,23600,1761
20250102,133700,63573084950,23600,23650,23650,23600,2920
20250102,133600,63504101850,23650,23600,23650,23550,3177
20250102,133500,63429107300,23600,23550,23650,23550,3734
20250102,133400,63340999450,23600,23600,23600,23550,2649
20250102,133300,63278492000,23600,23600,23650,23550,4343
20250102,133200,63176009650,23600,23600,23650,23550,4540
20250102,133100,63068875950,23600,23600,23600,23550,2124
20250102,133000,63018810000,23600,23600,23600,23550,2454
20250102,132900,62960930050,23600,23600,23600,23550,1448
20250102,132800,62926780850,23600,23650,23650,23550,9513
20250102,132700,62702285050,23650,23650,23650,23600,1750
20250102,132600,62660932750,23650,23600,23650,23600,2593
20250102,132500,62599656050,23650,23600,23650,23600,10009
20250102,132400,62363117250,23650,23650,23650,23600,2399
20250102,132300,62306407750,23650,23600,23700,23600,1691
20250102,132200,62266389650,23600,23650,23700,23600,10455
20250102,132100,62019121750,23700,23650,23700,23650,6491
20250102,132000,61865450650,23650,23650,23650,23600,2270
20250102,131900,61811770300,23650,23600,23650,23600,3503
20250102,131800,61729052500,23650,23650,23650,23600,3446
20250102,131700,61647682050,23600,23650,23700,23600,3297
20250102,131600,61569728400,23650,23700,23700,23600,16332
20250102,131500,61183539950,23700,23650,23700,23650,2052
20250102,131400,61134925300,23700,23750,23750,23650,12251
20250102,131300,60844563450,23750,23750,23750,23700,4746
20250102,131200,60731864950,23700,23750,23800,23700,22484
20250102,131100,60197852200,23750,23700,23750,23700,31414
20250102,131000,59452660250,23700,23650,23700,23600,17194
20250102,130900,59045945150,23650,23600,23650,23550,3303
20250102,130800,58967973900,23600,23600,23650,23550,12518
20250102,130700,58672602500,23600,23600,23600,23500,6063
20250102,130600,58529711050,23550,23550,23600,23550,6056
20250102,130500,58387067050,23600,23600,23600,23550,1080
20250102,130400,58361584000,23600,23550,23600,23550,1358
20250102,130300,58329548650,23600,23600,23600,23550,1512
20250102,130200,58293865850,23600,23600,23600,23550,2276
20250102,130100,58240152850,23550,23550,23600,23500,2678
20250102,130000,58177026050,23550,23600,23600,23500,5557
20250102,125900,58046117150,23600,23600,23600,23550,990
20250102,125800,58022754950,23600,23600,23600,23550,3289
20250102,125700,57945143850,23600,23600,23600,23550,3401
20250102,125600,57864890900,23550,23550,23600,23500,3477
20250102,125500,57782866150,23550,23550,23600,23500,4772
20250102,125400,57670535550,23550,23550,23550,23500,4884
20250102,125300,57555597950,23550,23550,23550,23500,1765
20250102,125200,57514049650,23600,23600,23600,23550,3843
20250102,125100,57423481350,23550,23550,23600,23550,6255
20250102,125000,57276152100,23550,23500,23550,23500,1234
20250102,124900,57247093250,23550,23500,23550,23500,3120
20250102,124800,57173690900,23550,23500,23550,23500,1970
20250102,124700,57127333800,23550,23550,23550,23500,3240
20250102,124600,57051127400,23550,23550,23550,23500,1830
20250102,124500,57008095600,23500,23500,23550,23450,5591
20250102,124400,56876666850,23500,23500,23550,23450,8731
20250102,124300,56671525250,23500,23500,23550,23500,10646
20250102,124200,56421235650,23500,23600,23600,23500,19161
20250102,124100,55970030250,23600,23600,23600,23550,1622
20250102,124000,55931769500,23550,23650,23650,23550,15586
20250102,123900,55563978000,23600,23650,23700,23600,4576
20250102,123800,55455695100,23650,23650,23700,23600,2752
20250102,123700,55390550400,23700,23650,23700,23600,12318
20250102,123600,55098824700,23650,23700,23700,23600,4645
20250102,123500,54988917300,23700,23650,23700,23600,5999
20250102,123400,54846822900,23650,23600,23700,23600,8588
20250102,123300,54643716550,23650,23650,23700,23600,2766
20250102,123200,54578311200,23650,23650,23700,23600,2953
20250102,123100,54508487050,23650,23700,23700,23600,13478
20250102,123000,54189596600,23650,23700,23700,23650,2184
20250102,122900,54137862900,23700,23650,23700,23600,20352
20250102,122800,53656540800,23650,23650,23650,23600,1688
20250102,122700,53616634600,23600,23600,23650,23600,1394
20250102,122600,53583692400,23600,23600,23600,23550,5208
20250102,122500,53460783900,23600,23600,23600,23550,5290
20250102,122400,53335953750,23550,23600,23600,23550,2458
20250102,122300,53278015300,23600,23600,23600,23550,1278
20250102,122200,53247867150,23600,23600,23600,23550,12637
20250102,122100,52950193650,23600,23600,23600,23550,3562
20250102,122000,52866271800,23600,23600,23600,23550,1894
20250102,121900,52821581050,23600,23600,23600,23550,2959
20250102,121800,52751788400,23600,23550,23600,23550,3616
20250102,121700,52666467100,23600,23600,23600,23550,1751
20250102,121600,52625160600,23600,23650,23650,23550,3373
20250102,121500,52545548900,23650,23600,23650,23600,1164
20250102,121400,52518036250,23600,23600,23650,23600,2622
20250102,121300,52456081650,23650,23650,23650,23600,2733
20250102,121200,52391533950,23600,23650,23650,23600,2664
20250102,121100,52328624250,23600,23650,23650,23600,2251
20250102,121000,52275465650,23650,23650,23650,23600,1954
20250102,120900,52229288900,23600,23600,23650,23600,3672
20250102,120800,52142557450,23600,23650,23650,23600,3524
20250102,120700,52059326950,23650,23600,23650,23550,2971
20250102,120600,51989182350,23650,23600,23650,23600,1732
20250102,120500,51948282600,23650,23650,23650,23550,4494
20250102,120400,51842179700,23650,23650,23650,23600,3160
20250102,120300,51767564950,23650,23650,23650,23600,6314
20250102,120200,51618427200,23650,23600,23650,23600,2934
20250102,120100,51549119000,23650,23650,23650,23600,1689
20250102,120000,51509193600,23650,23700,23700,23600,4061
20250102,115900,51413093100,23700,23700,23700,23650,3545
20250102,115800,51329170850,23700,23700,23700,23650,2335
20250102,115700,51273864550,23650,23700,23700,23650,1728
20250102,115600,51232919500,23700,23700,23700,23650,1599
20250102,115500,51195064300,23700,23650,23700,23650,4381
20250102,115400,51091401900,23700,23700,23700,23600,7686
20250102,115300,50909514750,23650,23700,23700,23650,4448
20250102,115200,50804190250,23700,23700,23700,23650,2323
20250102,115100,50749175200,23700,23650,23700,23650,2971
20250102,115000,50678798300,23650,23700,23700,23650,1912
20250102,114900,50633525350,23700,23700,23700,23650,3673
20250102,114800,50546547150,23700,23650,23700,23600,6189
20250102,114700,50400167100,23650,23600,23650,23600,5031
20250102,114600,50281273300,23600,23550,23650,23500,12737
20250102,114500,49980853150,23500,23550,23550,23500,2999
20250102,114400,49910278000,23500,23550,23550,23500,3882
20250102,114300,49818959900,23550,23550,23550,23500,12523
20250102,114200,49524595350,23550,23550,23550,23500,4830
20250102,114100,49410903100,23550,23550,23600,23500,4055
20250102,114000,49315391600,23550,23550,23550,23500,5206
20250102,113900,49192842300,23550,23550,23550,23500,4968
20250102,113800,49075922600,23500,23550,23550,23500,2301
20250102,113700,49021795200,23500,23550,23600,23500,4088
20250102,113600,48925555550,23550,23600,23600,23500,3960
20250102,113500,48832253800,23600,23600,23600,23500,8571
20250102,113400,48630334550,23600,23600,23650,23550,4663
20250102,113300,48520281950,23550,23650,23650,23550,7414
20250102,113200,48345227050,23650,23650,23650,23600,2568
20250102,113100,48284497350,23650,23650,23650,23600,4522
20250102,113000,48177599450,23650,23650,23650,23600,2691
20250102,112900,48114036900,23600,23600,23650,23550,4245
20250102,112800,48013853150,23650,23600,23650,23600,2892
20250102,112700,47945515050,23600,23650,23650,23550,5464
20250102,112600,47816476150,23600,23500,23650,23500,21482
20250102,112500,47309846650,23500,23550,23550,23450,9330
20250102,112400,47090507400,23500,23550,23550,23450,14012
20250102,112300,46761135000,23550,23550,23550,23500,10869
20250102,112200,46505538300,23550,23600,23600,23500,15085
20250102,112100,46150315750,23600,23600,23600,23550,2755
20250102,112000,46085331200,23550,23600,23650,23550,7650
20250102,111900,45904790750,23600,23600,23650,23550,5936
20250102,111800,45764851800,23600,23650,23650,23550,5520
20250102,111700,45634539650,23650,23600,23650,23550,13452
20250102,111600,45317084750,23600,23600,23600,23550,15678
20250102,111500,44947728300,23550,23600,23600,23550,5666
20250102,111400,44814165250,23550,23650,23650,23500,23458
20250102,111300,44261644500,23600,23750,23800,23600,24203
20250102,111200,43689300850,23750,23750,23800,23700,20243
20250102,111100,43208546900,23750,23700,23750,23650,6484
20250102,111000,43054863250,23700,23700,23700,23650,3148
20250102,110900,42980268200,23700,23750,23750,23600,10056
20250102,110800,42742277600,23750,23750,23750,23700,3125
20250102,110700,42668086100,23700,23750,23800,23650,26133
20250102,110600,42047905900,23750,23700,23750,23650,10192
20250102,110500,41806410650,23650,23700,23700,23650,9651
20250102,110400,41578034350,23700,23600,23700,23550,5730
20250102,110300,41442606450,23550,23650,23650,23550,6835
20250102,110200,41281226950,23650,23600,23650,23550,11114
20250102,110100,41019088400,23600,23700,23700,23600,22087
20250102,110000,40496929200,23700,23800,23800,23650,14785
20250102,105900,40146216250,23750,23750,23800,23700,10643
20250102,105800,39893169350,23750,23800,23800,23700,15281
20250102,105700,39530023050,23750,23750,23800,23750,8860
20250102,105600,39319377800,23750,23700,23800,23650,22786
20250102,105500,38778456300,23750,23700,23750,23650,19316
20250102,105400,38320955450,23650,23700,23750,23650,15560
20250102,105300,37952154700,23750,23700,23750,23650,14906
20250102,105200,37598616050,23700,23650,23700,23600,17764
20250102,105100,37178172300,23650,23550,23650,23450,36108
20250102,105000,36327687400,23600,23600,23600,23500,15309
20250102,104900,35966855300,23550,23550,23600,23550,10929
20250102,104800,35709268150,23600,23550,23650,23550,12546
20250102,104700,35413291350,23600,23650,23650,23550,19995
20250102,104600,34941438450,23600,23700,23700,23600,17501
20250102,104500,34527510350,23650,23750,23750,23650,10300
20250102,104400,34283410100,23750,23650,23750,23650,10067
20250102,104300,34044805600,23650,23700,23750,23650,11945
20250102,104200,33761881900,23700,23600,23750,23600,17334
20250102,104100,33350848200,23650,23650,23750,23600,19570
20250102,104000,32887481350,23650,23750,23800,23600,25891
20250102,103900,32274205950,23800,23750,23800,23650,34144
20250102,103800,31463504550,23750,23750,23800,23700,37896
20250102,103700,30562879750,23750,23600,23800,23600,81221
20250102,103600,28638481150,23600,23500,23600,23450,36782
20250102,103500,27771990350,23500,23350,23500,23250,56370
20250102,103400,26456728100,23350,23350,23400,23300,21470
20250102,103300,25955736000,23350,23400,23450,23350,18810
20250102,103200,25516190200,23400,23450,23500,23300,27347
20250102,103100,24876370300,23450,23550,23550,23450,22552
20250102,103000,24346868300,23550,23600,23600,23450,25113
20250102,102900,23755674250,23600,23500,23650,23500,20704
20250102,102800,23267340950,23550,23550,23650,23500,37267
20250102,102700,22388068000,23500,23450,23550,23450,14329
20250102,102600,22051219950,23450,23600,23650,23450,41456
20250102,102500,21074609300,23600,23600,23600,23550,46258
20250102,102400,19983386900,23600,23450,23600,23400,57734
20250102,102300,18626920500,23450,23350,23450,23250,23199
20250102,102200,18084898750,23300,23300,23350,23300,9050
20250102,102100,17873761450,23300,23250,23350,23250,14941
20250102,102000,17525420700,23250,23300,23300,23200,25440
20250102,101900,16934132550,23300,23400,23450,23300,45961
20250102,101800,15859404750,23350,23350,23400,23300,24097
20250102,101700,15296957250,23350,23350,23400,23250,30726
20250102,101600,14579797950,23350,23300,23350,23250,33661
20250102,101500,13795353350,23350,23300,23350,23250,52524
20250102,101400,12571416350,23300,23150,23300,23100,41423
20250102,101300,11608507700,23100,23150,23200,23050,54821
20250102,101200,10340106300,23100,23050,23150,23000,32281
20250102,101100,9594761950,23050,23000,23050,22950,22319
20250102,101000,9081959400,23000,22950,23050,22900,27200
20250102,100900,8456980700,22950,22900,23000,22850,15519
20250102,100800,8100991250,22850,22800,22950,22800,34616
20250102,100700,7309341150,22850,22850,23000,22800,34116
20250102,100600,6528072400,22850,22750,22900,22700,20760
20250102,100500,6054583150,22750,22750,22850,22600,31186
20250102,100400,5345720800,22750,22900,22950,22650,41137
20250102,100300,4408074150,22900,22950,23000,22800,19057
20250102,100200,3971849800,22950,23100,23150,22950,37951
20250102,100100,3097361950,23050,22900,23150,22900,69992
20250102,100000,1483160150,22900,22550,22950,22550,61811