stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250108,210200,82232365250,24850,24850,24850,24850,40700
20250108,210100,82232365250,24850,24850,24850,24850,0
20250108,210000,82232365250,24850,24850,24850,24850,0
20250108,205900,82232365250,24850,24850,24850,24850,0
20250108,205800,82232365250,24850,24850,24850,24850,0
20250108,205700,82232365250,24850,24850,24850,24850,0
20250108,205600,82232365250,24850,24850,24850,24850,0
20250108,205500,82232365250,24850,24850,24850,24850,0
20250108,205400,82232365250,24850,24850,24850,24850,0
20250108,205300,82232365250,24850,24850,24850,24850,0
20250108,205200,82232365250,24850,24850,24850,24850,0
20250108,205100,82232365250,24850,24850,24850,24850,0
20250108,205000,82232365250,24850,24850,24850,24850,0
20250108,204900,82232365250,24850,24850,24850,24850,0
20250108,204800,82232365250,24850,24850,24850,24850,0
20250108,204700,82232365250,24850,24850,24850,24850,0
20250108,204600,82232365250,24850,24850,24850,24850,0
20250108,204500,82232365250,24850,24850,24850,24850,0
20250108,204400,82232365250,24850,24850,24850,24850,0
20250108,204300,82232365250,24850,24850,24850,24850,0
20250108,204200,82232365250,24850,24850,24850,24850,0
20250108,204100,82232365250,24850,24850,24850,24850,0
20250108,204000,82232365250,24850,24850,24850,24850,0
20250108,203900,82232365250,24850,24850,24850,24850,0
20250108,203800,82232365250,24850,24850,24850,24850,0
20250108,203700,82232365250,24850,24850,24850,24850,0
20250108,203600,82232365250,24850,24850,24850,24850,0
20250108,203500,82232365250,24850,24850,24850,24850,0
20250108,203400,82232365250,24850,24850,24850,24850,0
20250108,203300,82232365250,24850,24850,24850,24850,0
20250108,203200,82232365250,24850,24850,24850,24850,40700
20250108,203100,82232365250,24850,24850,24850,24850,0
20250108,203000,82232365250,24850,24850,24850,24850,0
20250108,202900,82232365250,24850,24850,24850,24850,0
20250108,202800,82232365250,24850,24850,24850,24850,0
20250108,202700,82232365250,24850,24850,24850,24850,0
20250108,202600,82232365250,24850,24850,24850,24850,0
20250108,202500,82232365250,24850,24850,24850,24850,0
20250108,202400,82232365250,24850,24850,24850,24850,0
20250108,202300,82232365250,24850,24850,24850,24850,0
20250108,202200,82232365250,24850,24850,24850,24850,0
20250108,202100,82232365250,24850,24850,24850,24850,0
20250108,202000,82232365250,24850,24850,24850,24850,0
20250108,201900,82232365250,24850,24850,24850,24850,0
20250108,201800,82232365250,24850,24850,24850,24850,0
20250108,201700,82232365250,24850,24850,24850,24850,0
20250108,201600,82232365250,24850,24850,24850,24850,0
20250108,201500,82232365250,24850,24850,24850,24850,0
20250108,201400,82232365250,24850,24850,24850,24850,0
20250108,201300,82232365250,24850,24850,24850,24850,0
20250108,201200,82232365250,24850,24850,24850,24850,0
20250108,201100,82232365250,24850,24850,24850,24850,0
20250108,201000,82232365250,24850,24850,24850,24850,0
20250108,200900,82232365250,24850,24850,24850,24850,0
20250108,200800,82232365250,24850,24850,24850,24850,0
20250108,200700,82232365250,24850,24850,24850,24850,0
20250108,200600,82232365250,24850,24850,24850,24850,0
20250108,200500,82232365250,24850,24850,24850,24850,0
20250108,200400,82232365250,24850,24850,24850,24850,0
20250108,200300,82232365250,24850,24850,24850,24850,0
20250108,200200,82232365250,24850,24850,24850,24850,40700
20250108,200100,82232365250,24850,24850,24850,24850,0
20250108,200000,82232365250,24850,24850,24850,24850,0
20250108,195900,82232365250,24850,24850,24850,24850,0
20250108,195800,82232365250,24850,24850,24850,24850,0
20250108,195700,82232365250,24850,24850,24850,24850,0
20250108,195600,82232365250,24850,24850,24850,24850,0
20250108,195500,82232365250,24850,24850,24850,24850,0
20250108,195400,82232365250,24850,24850,24850,24850,0
20250108,195300,82232365250,24850,24850,24850,24850,0
20250108,195200,82232365250,24850,24850,24850,24850,0
20250108,195100,82232365250,24850,24850,24850,24850,0
20250108,195000,82232365250,24850,24850,24850,24850,0
20250108,194900,82232365250,24850,24850,24850,24850,0
20250108,194800,82232365250,24850,24850,24850,24850,0
20250108,194700,82232365250,24850,24850,24850,24850,0
20250108,194600,82232365250,24850,24850,24850,24850,0
20250108,194500,82232365250,24850,24850,24850,24850,0
20250108,194400,82232365250,24850,24850,24850,24850,0
20250108,194300,82232365250,24850,24850,24850,24850,0
20250108,194200,82232365250,24850,24850,24850,24850,0
20250108,194100,82232365250,24850,24850,24850,24850,0
20250108,194000,82232365250,24850,24850,24850,24850,0
20250108,193900,82232365250,24850,24850,24850,24850,0
20250108,193800,82232365250,24850,24850,24850,24850,0
20250108,193700,82232365250,24850,24850,24850,24850,0
20250108,193600,82232365250,24850,24850,24850,24850,0
20250108,193500,82232365250,24850,24850,24850,24850,0
20250108,193400,82232365250,24850,24850,24850,24850,0
20250108,193300,82232365250,24850,24850,24850,24850,0
20250108,193200,82232365250,24850,24850,24850,24850,40700
20250108,193100,82232365250,24850,24850,24850,24850,0
20250108,193000,82232365250,24850,24850,24850,24850,0
20250108,192900,82232365250,24850,24850,24850,24850,0
20250108,192800,82232365250,24850,24850,24850,24850,0
20250108,192700,82232365250,24850,24850,24850,24850,0
20250108,192600,82232365250,24850,24850,24850,24850,0
20250108,192500,82232365250,24850,24850,24850,24850,0
20250108,192400,82232365250,24850,24850,24850,24850,0
20250108,192300,82232365250,24850,24850,24850,24850,0
20250108,192200,82232365250,24850,24850,24850,24850,0
20250108,192100,82232365250,24850,24850,24850,24850,0
20250108,192000,82232365250,24850,24850,24850,24850,0
20250108,191900,82232365250,24850,24850,24850,24850,0
20250108,191800,82232365250,24850,24850,24850,24850,0
20250108,191700,82232365250,24850,24850,24850,24850,0
20250108,191600,82232365250,24850,24850,24850,24850,0
20250108,191500,82232365250,24850,24850,24850,24850,0
20250108,191400,82232365250,24850,24850,24850,24850,0
20250108,191300,82232365250,24850,24850,24850,24850,0
20250108,191200,82232365250,24850,24850,24850,24850,0
20250108,191100,82232365250,24850,24850,24850,24850,0
20250108,191000,82232365250,24850,24850,24850,24850,0
20250108,190900,82232365250,24850,24850,24850,24850,0
20250108,190800,82232365250,24850,24850,24850,24850,0
20250108,190700,82232365250,24850,24850,24850,24850,0
20250108,190600,82232365250,24850,24850,24850,24850,0
20250108,190500,82232365250,24850,24850,24850,24850,0
20250108,190400,82232365250,24850,24850,24850,24850,0
20250108,190300,82232365250,24850,24850,24850,24850,0
20250108,190200,82232365250,24850,24850,24850,24850,40700
20250108,190100,82232365250,24850,24850,24850,24850,0
20250108,190000,82232365250,24850,24850,24850,24850,0
20250108,185900,82232365250,24850,24850,24850,24850,0
20250108,185800,82232365250,24850,24850,24850,24850,0
20250108,185700,82232365250,24850,24850,24850,24850,0
20250108,185600,82232365250,24850,24850,24850,24850,0
20250108,185500,82232365250,24850,24850,24850,24850,0
20250108,185400,82232365250,24850,24850,24850,24850,0
20250108,185300,82232365250,24850,24850,24850,24850,0
20250108,185200,82232365250,24850,24850,24850,24850,0
20250108,185100,82232365250,24850,24850,24850,24850,0
20250108,185000,82232365250,24850,24850,24850,24850,0
20250108,184900,82232365250,24850,24850,24850,24850,0
20250108,184800,82232365250,24850,24850,24850,24850,0
20250108,184700,82232365250,24850,24850,24850,24850,0
20250108,184600,82232365250,24850,24850,24850,24850,0
20250108,184500,82232365250,24850,24850,24850,24850,0
20250108,184400,82232365250,24850,24850,24850,24850,0
20250108,184300,82232365250,24850,24850,24850,24850,0
20250108,184200,82232365250,24850,24850,24850,24850,0
20250108,184100,82232365250,24850,24850,24850,24850,0
20250108,184000,82232365250,24850,24850,24850,24850,0
20250108,183900,82232365250,24850,24850,24850,24850,0
20250108,183800,82232365250,24850,24850,24850,24850,0
20250108,183700,82232365250,24850,24850,24850,24850,0
20250108,183600,82232365250,24850,24850,24850,24850,0
20250108,183500,82232365250,24850,24850,24850,24850,0
20250108,183400,82232365250,24850,24850,24850,24850,0
20250108,183300,82232365250,24850,24850,24850,24850,0
20250108,183200,82232365250,24850,24850,24850,24850,40700
20250108,183100,82232365250,24850,24850,24850,24850,0
20250108,183000,82232365250,24850,24850,24850,24850,0
20250108,182900,82232365250,24850,24850,24850,24850,0
20250108,182800,82232365250,24850,24850,24850,24850,0
20250108,182700,82232365250,24850,24850,24850,24850,0
20250108,182600,82232365250,24850,24850,24850,24850,0
20250108,182500,82232365250,24850,24850,24850,24850,0
20250108,182400,82232365250,24850,24850,24850,24850,0
20250108,182300,82232365250,24850,24850,24850,24850,0
20250108,182200,82232365250,24850,24850,24850,24850,0
20250108,182100,82232365250,24850,24850,24850,24850,0
20250108,182000,82232365250,24850,24850,24850,24850,0
20250108,181900,82232365250,24850,24850,24850,24850,0
20250108,181800,82232365250,24850,24850,24850,24850,0
20250108,181700,82232365250,24850,24850,24850,24850,0
20250108,181600,82232365250,24850,24850,24850,24850,0
20250108,181500,82232365250,24850,24850,24850,24850,0
20250108,181400,82232365250,24850,24850,24850,24850,0
20250108,181300,82232365250,24850,24850,24850,24850,0
20250108,181200,82232365250,24850,24850,24850,24850,0
20250108,181100,82232365250,24850,24850,24850,24850,0
20250108,181000,82232365250,24850,24850,24850,24850,0
20250108,180900,82232365250,24850,24850,24850,24850,0
20250108,180800,82232365250,24850,24850,24850,24850,0
20250108,180700,82232365250,24850,24850,24850,24850,0
20250108,180600,82232365250,24850,24850,24850,24850,0
20250108,180500,82232365250,24850,24850,24850,24850,0
20250108,180400,82232365250,24850,24850,24850,24850,0
20250108,180300,82232365250,24850,24850,24850,24850,0
20250108,180200,82232365250,24850,24850,24850,24850,40700
20250108,180100,82232365250,24850,24850,24850,24850,0
20250108,180000,82232365250,24850,24850,24850,24850,0
20250108,175900,82232365250,24850,24850,24850,24850,0
20250108,175800,82232365250,24850,24850,24850,24850,0
20250108,175700,82232365250,24850,24850,24850,24850,0
20250108,175600,82232365250,24850,24850,24850,24850,0
20250108,175500,82232365250,24850,24850,24850,24850,0
20250108,175400,82232365250,24850,24850,24850,24850,0
20250108,175300,82232365250,24850,24850,24850,24850,0
20250108,175200,82232365250,24850,24850,24850,24850,0
20250108,175100,82232365250,24850,24850,24850,24850,0
20250108,175000,82232365250,24850,24850,24850,24850,0
20250108,174900,82232365250,24850,24850,24850,24850,0
20250108,174800,82232365250,24850,24850,24850,24850,0
20250108,174700,82232365250,24850,24850,24850,24850,0
20250108,174600,82232365250,24850,24850,24850,24850,0
20250108,174500,82232365250,24850,24850,24850,24850,0
20250108,174400,82232365250,24850,24850,24850,24850,0
20250108,174300,82232365250,24850,24850,24850,24850,0
20250108,174200,82232365250,24850,24850,24850,24850,0
20250108,174100,82232365250,24850,24850,24850,24850,0
20250108,174000,82232365250,24850,24850,24850,24850,0
20250108,173900,82232365250,24850,24850,24850,24850,0
20250108,173800,82232365250,24850,24850,24850,24850,0
20250108,173700,82232365250,24850,24850,24850,24850,0
20250108,173600,82232365250,24850,24850,24850,24850,0
20250108,173500,82232365250,24850,24850,24850,24850,0
20250108,173400,82232365250,24850,24850,24850,24850,0
20250108,173300,82232365250,24850,24850,24850,24850,0
20250108,173200,82232365250,24850,24850,24850,24850,40700
20250108,173100,82232365250,24850,24850,24850,24850,0
20250108,173000,82232365250,24850,24850,24850,24850,0
20250108,172900,82232365250,24850,24850,24850,24850,0
20250108,172800,82232365250,24850,24850,24850,24850,0
20250108,172700,82232365250,24850,24850,24850,24850,0
20250108,172600,82232365250,24850,24850,24850,24850,0
20250108,172500,82232365250,24850,24850,24850,24850,0
20250108,172400,82232365250,24850,24850,24850,24850,0
20250108,172300,82232365250,24850,24850,24850,24850,0
20250108,172200,82232365250,24850,24850,24850,24850,0
20250108,172100,82232365250,24850,24850,24850,24850,0
20250108,172000,82232365250,24850,24850,24850,24850,0
20250108,171900,82232365250,24850,24850,24850,24850,0
20250108,171800,82232365250,24850,24850,24850,24850,0
20250108,171700,82232365250,24850,24850,24850,24850,0
20250108,171600,82232365250,24850,24850,24850,24850,0
20250108,171500,82232365250,24850,24850,24850,24850,0
20250108,171400,82232365250,24850,24850,24850,24850,0
20250108,171300,82232365250,24850,24850,24850,24850,0
20250108,171200,82232365250,24850,24850,24850,24850,0
20250108,171100,82232365250,24850,24850,24850,24850,0
20250108,171000,82232365250,24850,24850,24850,24850,0
20250108,170900,82232365250,24850,24850,24850,24850,0
20250108,170800,82232365250,24850,24850,24850,24850,0
20250108,170700,82232365250,24850,24850,24850,24850,0
20250108,170600,82232365250,24850,24850,24850,24850,0
20250108,170500,82232365250,24850,24850,24850,24850,0
20250108,170400,82232365250,24850,24850,24850,24850,0
20250108,170300,82232365250,24850,24850,24850,24850,0
20250108,170200,82232365250,24850,24850,24850,24850,40700
20250108,170100,82232365250,24850,24850,24850,24850,0
20250108,170000,82232365250,24850,24850,24850,24850,0
20250108,165900,82232365250,24850,24850,24850,24850,0
20250108,165800,82232365250,24850,24850,24850,24850,0
20250108,165700,82232365250,24850,24850,24850,24850,0
20250108,165600,82232365250,24850,24850,24850,24850,0
20250108,165500,82232365250,24850,24850,24850,24850,0
20250108,165400,82232365250,24850,24850,24850,24850,0
20250108,165300,82232365250,24850,24850,24850,24850,0
20250108,165200,82232365250,24850,24850,24850,24850,0
20250108,165100,82232365250,24850,24850,24850,24850,0
20250108,165000,82232365250,24850,24850,24850,24850,0
20250108,164900,82232365250,24850,24850,24850,24850,0
20250108,164800,82232365250,24850,24850,24850,24850,0
20250108,164700,82232365250,24850,24850,24850,24850,0
20250108,164600,82232365250,24850,24850,24850,24850,0
20250108,164500,82232365250,24850,24850,24850,24850,0
20250108,164400,82232365250,24850,24850,24850,24850,0
20250108,164300,82232365250,24850,24850,24850,24850,0
20250108,164200,82232365250,24850,24850,24850,24850,0
20250108,164100,82232365250,24850,24850,24850,24850,0
20250108,164000,82232365250,24850,24850,24850,24850,0
20250108,163900,82232365250,24850,24850,24850,24850,0
20250108,163800,82232365250,24850,24850,24850,24850,0
20250108,163700,82232365250,24850,24850,24850,24850,0
20250108,163600,82232365250,24850,24850,24850,24850,0
20250108,163500,82232365250,24850,24850,24850,24850,0
20250108,163400,82232365250,24850,24850,24850,24850,0
20250108,163300,82232365250,24850,24850,24850,24850,0
20250108,163200,82232365250,24850,24850,24850,24850,40700
20250108,163100,82232365250,24850,24850,24850,24850,0
20250108,163000,82232365250,24850,24850,24850,24850,0
20250108,162900,82232365250,24850,24850,24850,24850,0
20250108,162800,82232365250,24850,24850,24850,24850,0
20250108,162700,82232365250,24850,24850,24850,24850,0
20250108,162600,82232365250,24850,24850,24850,24850,0
20250108,162500,82232365250,24850,24850,24850,24850,0
20250108,162400,82232365250,24850,24850,24850,24850,0
20250108,162300,82232365250,24850,24850,24850,24850,0
20250108,162200,82232365250,24850,24850,24850,24850,0
20250108,162100,82232365250,24850,24850,24850,24850,0
20250108,162000,82232365250,24850,24850,24850,24850,0
20250108,161900,82232365250,24850,24850,24850,24850,0
20250108,161800,82232365250,24850,24850,24850,24850,0
20250108,161700,82232365250,24850,24850,24850,24850,0
20250108,161600,82232365250,24850,24850,24850,24850,0
20250108,161500,82232365250,24850,24850,24850,24850,0
20250108,161400,82232365250,24850,24850,24850,24850,0
20250108,161300,82232365250,24850,24850,24850,24850,0
20250108,161200,82232365250,24850,24850,24850,24850,0
20250108,161100,82232365250,24850,24850,24850,24850,0
20250108,161000,82232365250,24850,24850,24850,24850,0
20250108,160900,82232365250,24850,24850,24850,24850,0
20250108,160800,82232365250,24850,24850,24850,24850,0
20250108,160700,82232365250,24850,24850,24850,24850,0
20250108,160600,82232365250,24850,24850,24850,24850,0
20250108,160500,82232365250,24850,24850,24850,24850,0
20250108,160400,82232365250,24850,24850,24850,24850,0
20250108,160300,82232365250,24850,24850,24850,24850,0
20250108,160200,82232365250,24850,24850,24850,24850,40700
20250108,160100,82232365250,24850,24850,24850,24850,0
20250108,160000,82232365250,24850,24850,24850,24850,0
20250108,155900,82232365250,24850,24850,24850,24850,0
20250108,155800,82232365250,24850,24850,24850,24850,0
20250108,155700,82232365250,24850,24850,24850,24850,0
20250108,155600,82232365250,24850,24850,24850,24850,0
20250108,155500,82232365250,24850,24850,24850,24850,0
20250108,155400,82232365250,24850,24850,24850,24850,0
20250108,155300,82232365250,24850,24850,24850,24850,0
20250108,155200,82232365250,24850,24850,24850,24850,0
20250108,155100,82232365250,24850,24850,24850,24850,0
20250108,155000,82232365250,24850,24850,24850,24850,0
20250108,154900,82232365250,24850,24850,24850,24850,0
20250108,154800,82232365250,24850,24850,24850,24850,0
20250108,154700,82232365250,24850,24850,24850,24850,0
20250108,154600,82232365250,24850,24850,24850,24850,0
20250108,154500,82232365250,24850,24850,24850,24850,0
20250108,154400,82232365250,24850,24850,24850,24850,0
20250108,154300,82232365250,24850,24850,24850,24850,0
20250108,154200,82232365250,24850,24850,24850,24850,0
20250108,154100,82232365250,24850,24850,24850,24850,0
20250108,154000,82232365250,24850,24850,24850,24850,0
20250108,153900,82232365250,24850,24850,24850,24850,0
20250108,153800,82232365250,24850,24850,24850,24850,0
20250108,153700,82232365250,24850,24850,24850,24850,0
20250108,153600,82232365250,24850,24850,24850,24850,0
20250108,153500,82232365250,24850,24850,24850,24850,0
20250108,153400,82232365250,24850,24850,24850,24850,0
20250108,153300,82232365250,24850,24850,24850,24850,0
20250108,153200,82232365250,24850,24850,24850,24850,40700
20250108,153100,82232365250,24850,24850,24850,24850,0
20250108,153000,82232365250,24850,24850,24850,24850,40700
20250108,152900,81220970250,24850,24850,24850,24850,0
20250108,152800,81220970250,24850,24850,24850,24850,0
20250108,152700,81220970250,24850,24850,24850,24850,0
20250108,152600,81220970250,24850,24850,24850,24850,0
20250108,152500,81220970250,24850,24850,24850,24850,0
20250108,152400,81220970250,24850,24850,24850,24850,0
20250108,152300,81220970250,24850,24850,24850,24850,0
20250108,152200,81220970250,24850,24850,24850,24850,0
20250108,152100,81220970250,24850,24850,24850,24850,0
20250108,152000,81220970250,24850,24850,24850,24850,0
20250108,151900,81220970250,24850,24800,24850,24800,10855
20250108,151800,80951644800,24800,24900,24900,24800,9538
20250108,151700,80714670550,24850,24850,24900,24850,6921
20250108,151600,80542565500,24900,24900,24900,24850,12061
20250108,151500,80242757400,24850,24850,24900,24850,11049
20250108,151400,79968103750,24900,24900,24950,24850,4098
20250108,151300,79866086750,24950,24900,24950,24850,5248
20250108,151200,79735379400,24850,24900,24950,24850,9443
20250108,151100,79500238800,24850,24900,24900,24850,7506
20250108,151000,79313364300,24900,24950,24950,24850,9727
20250108,150900,79071125050,24950,24900,24950,24900,7622
20250108,150800,78881110000,24950,24900,24950,24850,11258
20250108,150700,78600414200,24950,24950,24950,24850,13601
20250108,150600,78261469650,24950,24900,24950,24850,12395
20250108,150500,77952706300,24900,24900,24950,24850,33093
20250108,150400,77127935900,24900,24950,25000,24850,32572
20250108,150300,76316271300,24950,24950,24950,24900,15039
20250108,150200,75941065200,24900,24950,24950,24900,22696
20250108,150100,75374838400,24950,24900,24950,24900,12334
20250108,150000,75067226650,24900,25000,25000,24900,28639
20250108,145900,74352620300,25000,24950,25000,24900,35193
20250108,145800,73474468350,24950,24900,24950,24850,23784
20250108,145700,72881758700,24900,24850,24900,24850,25849
20250108,145600,72238256300,24850,24850,24900,24800,34837
20250108,145500,71372489500,24850,24800,24850,24750,13494
20250108,145400,71037561750,24800,24750,24800,24750,11193
20250108,145300,70759988450,24750,24750,24800,24750,8912
20250108,145200,70539008700,24800,24750,24800,24750,12585
20250108,145100,70227255050,24750,24700,24800,24700,10703
20250108,145000,69962382050,24750,24700,24750,24650,5317
20250108,144900,69831021650,24650,24650,24750,24650,4385
20250108,144800,69722762950,24750,24700,24750,24700,30935
20250108,144700,68958118250,24750,24750,24750,24700,5894
20250108,144600,68812255200,24750,24700,24750,24650,11569
20250108,144500,68526525550,24650,24650,24700,24600,5301
20250108,144400,68395749800,24650,24650,24650,24600,5120
20250108,144300,68269578550,24650,24600,24650,24600,1618
20250108,144200,68229718450,24650,24650,24650,24600,5777
20250108,144100,68087460850,24600,24700,24700,24600,12678
20250108,144000,67774814300,24700,24650,24700,24650,6015
20250108,143900,67626258800,24650,24650,24700,24650,6498
20250108,143800,67465845050,24650,24650,24700,24600,10199
20250108,143700,67214193250,24650,24600,24650,24600,6719
20250108,143600,67048586900,24650,24600,24650,24550,4745
20250108,143500,66931827200,24600,24600,24600,24550,3848
20250108,143400,66837183950,24550,24550,24600,24550,990
20250108,143300,66812850000,24600,24600,24600,24550,2492
20250108,143200,66751566700,24600,24600,24600,24550,2871
20250108,143100,66680982150,24600,24600,24600,24550,3899
20250108,143000,66585141350,24600,24600,24600,24550,2492
20250108,142900,66523915050,24600,24550,24600,24550,6400
20250108,142800,66366722700,24550,24600,24600,24550,1426
20250108,142700,66331672750,24550,24600,24650,24550,4582
20250108,142600,66219055100,24650,24650,24650,24550,6124
20250108,142500,66068299150,24650,24600,24650,24550,24738
20250108,142400,65458925800,24600,24600,24600,24550,2408
20250108,142300,65399761500,24600,24600,24650,24550,6820
20250108,142200,65232084800,24600,24650,24700,24550,13495
20250108,142100,64899801350,24650,24650,24650,24600,5925
20250108,142000,64753781250,24600,24550,24650,24500,20659
20250108,141900,64245414950,24550,24500,24600,24450,15833
20250108,141800,63856949650,24500,24500,24500,24450,2925
20250108,141700,63785405250,24450,24450,24500,24450,4669
20250108,141600,63671201250,24450,24500,24500,24450,1166
20250108,141500,63642667300,24500,24450,24500,24450,5099
20250108,141400,63517858900,24500,24550,24550,24450,13454
20250108,141300,63188231250,24550,24550,24550,24500,801
20250108,141200,63168580150,24550,24550,24550,24500,8295
20250108,141100,62964985300,24500,24550,24550,24500,1237
20250108,141000,62934630300,24500,24550,24550,24500,1645
20250108,140900,62894271700,24500,24500,24550,24500,1028
20250108,140800,62869058050,24550,24500,24550,24500,3941
20250108,140700,62772417400,24550,24550,24550,24500,2467
20250108,140600,62711927100,24550,24500,24550,24500,1356
20250108,140500,62678651350,24550,24500,24550,24500,1747
20250108,140400,62635789050,24550,24500,24550,24500,1983
20250108,140300,62587170000,24550,24550,24550,24500,5829
20250108,140200,62444320350,24550,24550,24550,24500,2677
20250108,140100,62378615600,24550,24550,24550,24500,3236
20250108,140000,62299312550,24500,24500,24550,24500,2515
20250108,135900,62237625650,24500,24550,24550,24500,1907
20250108,135800,62190840150,24550,24500,24550,24500,1140
20250108,135700,62162877100,24550,24500,24550,24500,1067
20250108,135600,62136710600,24500,24550,24550,24500,1324
20250108,135500,62104228850,24550,24500,24550,24500,1225
20250108,135400,62074192050,24500,24550,24550,24500,1884
20250108,135300,62027994200,24550,24550,24550,24500,1719
20250108,135200,61985839300,24500,24550,24550,24500,2078
20250108,135100,61934888150,24550,24500,24550,24500,5086
20250108,135000,61810242550,24550,24550,24550,24500,7056
20250108,134900,61637092100,24500,24550,24600,24500,3490
20250108,134800,61551438650,24550,24550,24550,24500,5334
20250108,134700,61420558650,24500,24550,24550,24500,8135
20250108,134600,61220930900,24500,24550,24550,24500,4947
20250108,134500,61099537850,24550,24550,24550,24500,7946
20250108,134400,60904550850,24550,24550,24550,24500,2280
20250108,134300,60848601550,24550,24550,24550,24500,3164
20250108,134200,60771021200,24550,24550,24550,24500,3453
20250108,134100,60686262150,24500,24550,24550,24500,2099
20250108,134000,60634799400,24550,24550,24600,24500,22721
20250108,133900,60077475450,24550,24550,24600,24500,6672
20250108,133800,59913607550,24550,24600,24600,24500,15186
20250108,133700,59540493400,24600,24500,24600,24500,38370
20250108,133600,58599312750,24500,24450,24500,24450,5317
20250108,133500,58469204750,24450,24400,24500,24400,13886
20250108,133400,58129727200,24400,24400,24450,24400,1622
20250108,133300,58090109950,24400,24350,24450,24350,3728
20250108,133200,57999129250,24350,24350,24400,24350,1743
20250108,133100,57956630750,24350,24350,24400,24350,2478
20250108,133000,57896201300,24350,24400,24400,24350,3164
20250108,132900,57819035850,24400,24400,24400,24350,1782
20250108,132800,57775579000,24350,24400,24450,24350,9612
20250108,132700,57541055350,24450,24400,24450,24400,4469
20250108,132600,57431992200,24350,24350,24400,24350,2608
20250108,132500,57368377650,24400,24300,24400,24300,7596
20250108,132400,57183455600,24300,24350,24350,24300,875
20250108,132300,57162173100,24350,24350,24350,24250,1492
20250108,132200,57125913300,24350,24300,24350,24250,4500
20250108,132100,57016646200,24250,24300,24350,24250,8925
20250108,132000,56799732350,24350,24300,24350,24300,4480
20250108,131900,56690799050,24350,24350,24350,24300,1359
20250108,131800,56657751950,24300,24350,24350,24300,4126
20250108,131700,56557453550,24350,24350,24350,24300,3111
20250108,131600,56481740000,24350,24400,24400,24350,10821
20250108,131500,56218206400,24400,24350,24400,24350,604
20250108,131400,56203486750,24400,24400,24400,24350,1009
20250108,131300,56178886850,24350,24350,24400,24300,2651
20250108,131200,56114318500,24400,24400,24400,24350,2123
20250108,131100,56062598650,24350,24350,24400,24350,476
20250108,131000,56050999100,24350,24350,24400,24350,1046
20250108,130900,56025512750,24400,24400,24400,24350,1247
20250108,130800,55995100100,24400,24350,24400,24300,1528
20250108,130700,55957889250,24400,24400,24400,24350,1791
20250108,130600,55914259200,24350,24350,24400,24300,2551
20250108,130500,55852138350,24300,24350,24350,24300,1991
20250108,130400,55803720650,24350,24300,24350,24300,1124
20250108,130300,55776369550,24300,24400,24400,24300,3880
20250108,130200,55681889250,24400,24400,24400,24350,1459
20250108,130100,55646317400,24400,24400,24400,24350,922
20250108,130000,55623834800,24350,24350,24400,24350,3404
20250108,125900,55540910750,24400,24300,24400,24250,11924
20250108,125800,55250699500,24350,24300,24350,24250,5462
20250108,125700,55118181250,24300,24250,24300,24250,2029
20250108,125600,55068944300,24300,24300,24300,24250,1923
20250108,125500,55022234500,24300,24250,24300,24250,1632
20250108,125400,54982591750,24300,24250,24350,24250,3221
20250108,125300,54904346100,24300,24250,24300,24250,850
20250108,125200,54883713000,24300,24250,24300,24250,3850
20250108,125100,54790280800,24300,24300,24350,24250,2585
20250108,125000,54727527600,24350,24300,24350,24300,3958
20250108,124900,54631280950,24300,24350,24350,24300,7761
20250108,124800,54442664200,24300,24300,24350,24300,3434
20250108,124700,54359205350,24350,24350,24350,24300,3530
20250108,124600,54273349550,24350,24350,24350,24300,1910
20250108,124500,54226872850,24300,24250,24300,24250,3684
20250108,124400,54137396600,24300,24250,24300,24250,783
20250108,124300,54118391700,24300,24250,24300,24250,1622
20250108,124200,54079007200,24300,24200,24300,24200,5039
20250108,124100,53956702600,24250,24200,24250,24200,3523
20250108,124000,53871327700,24250,24250,24250,24200,1583
20250108,123900,53832977300,24250,24200,24250,24200,1750
20250108,123800,53790601400,24200,24250,24250,24200,3504
20250108,123700,53705732950,24250,24200,24250,24150,1468
20250108,123600,53670191950,24200,24150,24200,24150,3493
20250108,123500,53585705900,24200,24200,24200,24150,28707
20250108,123400,52891828600,24150,24200,24200,24150,16039
20250108,123300,52504442650,24150,24150,24200,24150,7635
20250108,123200,52319992300,24200,24200,24250,24150,18541
20250108,123100,51871306200,24250,24250,24250,24200,5376
20250108,123000,51741163600,24250,24200,24250,24200,7651
20250108,122900,51555880500,24200,24250,24300,24200,6758
20250108,122800,51392023600,24250,24250,24300,24200,9480
20250108,122700,51162174050,24250,24300,24350,24200,46567
20250108,122600,50032492850,24300,24300,24350,24300,4935
20250108,122500,49912458000,24350,24300,24350,24300,1600
20250108,122400,49873553700,24350,24350,24350,24300,499
20250108,122300,49861418300,24350,24350,24350,24300,1413
20250108,122200,49827046050,24350,24300,24350,24300,2515
20250108,122100,49765883800,24300,24350,24350,24300,2976
20250108,122000,49693512850,24300,24300,24350,24300,2384
20250108,121900,49635550350,24300,24300,24350,24300,2383
20250108,121800,49577610550,24350,24300,24350,24300,614
20250108,121700,49562678600,24300,24300,24350,24300,3490
20250108,121600,49477860400,24300,24400,24400,24300,1645
20250108,121500,49437801050,24350,24350,24400,24300,1995
20250108,121400,49389198100,24350,24300,24400,24300,14112
20250108,121300,49045692450,24350,24300,24350,24300,6422
20250108,121200,48889573900,24300,24300,24350,24250,9079
20250108,121100,48668936700,24300,24300,24350,24250,23283
20250108,121000,48103312600,24350,24350,24350,24300,10468
20250108,120900,47848884350,24300,24350,24350,24300,3778
20250108,120800,47757022600,24350,24350,24400,24300,11536
20250108,120700,47476126950,24350,24350,24400,24350,4289
20250108,120600,47371677150,24400,24400,24400,24350,2870
20250108,120500,47301768800,24400,24350,24400,24350,1259
20250108,120400,47271084500,24350,24400,24400,24350,2491
20250108,120300,47210411300,24400,24400,24400,24350,1730
20250108,120200,47168251100,24400,24350,24400,24350,1215
20250108,120100,47138663100,24350,24350,24400,24350,4199
20250108,120000,47036415700,24400,24400,24400,24350,6376
20250108,115900,46881139200,24350,24400,24400,24350,1479
20250108,115800,46845069650,24350,24450,24500,24350,25097
20250108,115700,46232442150,24500,24450,24500,24450,2788
20250108,115600,46164260050,24450,24500,24500,24450,715
20250108,115500,46146755500,24450,24450,24500,24450,844
20250108,115400,46126110450,24450,24450,24500,24450,1876
20250108,115300,46080222100,24500,24450,24500,24450,1660
20250108,115200,46039625900,24450,24500,24500,24450,3046
20250108,115100,45965108600,24450,24450,24500,24450,766
20250108,115000,45946359900,24450,24450,24500,24450,2091
20250108,114900,45895222650,24500,24500,24500,24450,1171
20250108,114800,45866572850,24500,24500,24500,24450,2434
20250108,114700,45807033750,24450,24450,24500,24450,956
20250108,114600,45783652650,24500,24500,24500,24450,1665
20250108,114500,45742933500,24500,24500,24500,24450,3160
20250108,114400,45665629950,24500,24450,24500,24450,946
20250108,114300,45642485050,24450,24500,24500,24450,1301
20250108,114200,45610658050,24500,24450,24500,24450,1395
20250108,114100,45576507700,24450,24450,24500,24450,1513
20250108,114000,45539487500,24450,24450,24500,24450,1478
20250108,113900,45503345250,24500,24500,24500,24400,4808
20250108,113800,45385784300,24450,24450,24500,24450,2620
20250108,113700,45321720850,24450,24450,24500,24450,1879
20250108,113600,45275764200,24500,24500,24500,24450,1259
20250108,113500,45244967150,24500,24450,24500,24450,1344
20250108,113400,45212095850,24450,24500,24550,24450,25903
20250108,113300,44577912350,24500,24550,24550,24500,3898
20250108,113200,44482230750,24500,24550,24550,24500,960
20250108,113100,44458687450,24550,24550,24550,24500,620
20250108,113000,44443489100,24500,24550,24550,24500,2835
20250108,112900,44373992500,24500,24550,24550,24500,975
20250108,112800,44350083000,24550,24600,24600,24500,4925
20250108,112700,44229173150,24550,24550,24600,24550,2233
20250108,112600,44174319800,24550,24600,24600,24500,10315
20250108,112500,43920987550,24550,24550,24600,24550,7931
20250108,112400,43725918000,24550,24600,24600,24550,1920
20250108,112300,43678756350,24550,24550,24600,24550,2226
20250108,112200,43624076550,24600,24550,24600,24550,2713
20250108,112100,43557462350,24550,24600,24600,24550,1649
20250108,112000,43516951400,24600,24550,24600,24550,761
20250108,111900,43498256100,24600,24600,24600,24550,895
20250108,111800,43476261950,24600,24600,24600,24550,3298
20250108,111700,43395193350,24600,24550,24600,24550,1038
20250108,111600,43369682800,24600,24600,24600,24550,1113
20250108,111500,43342336400,24600,24600,24600,24550,1826
20250108,111400,43297463550,24550,24600,24600,24550,4129
20250108,111300,43195939850,24550,24550,24600,24550,1854
20250108,111200,43150421850,24550,24550,24600,24550,840
20250108,111100,43129781650,24550,24550,24600,24550,537
20250108,111000,43116589750,24600,24550,24600,24500,2663
20250108,110900,43051251050,24500,24600,24600,24500,2437
20250108,110800,42991414400,24600,24550,24600,24550,1211
20250108,110700,42961664450,24550,24500,24600,24500,3970
20250108,110600,42864256700,24550,24550,24600,24500,4980
20250108,110500,42741923850,24550,24550,24550,24500,5182
20250108,110400,42614730350,24550,24500,24550,24500,2074
20250108,110300,42563873500,24550,24500,24550,24500,1197
20250108,110200,42534518850,24550,24450,24550,24450,1051
20250108,110100,42508766050,24500,24500,24550,24450,2276
20250108,110000,42453013700,24500,24500,24500,24450,1540
20250108,105900,42415310950,24450,24450,24500,24450,1456
20250108,105800,42379656450,24500,24500,24500,24450,638
20250108,105700,42364036000,24500,24450,24500,24450,2680
20250108,105600,42298403500,24500,24450,24550,24450,5360
20250108,105500,42167073950,24500,24500,24550,24450,13157
20250108,105400,41845119500,24550,24550,24550,24450,2251
20250108,105300,41789965050,24550,24500,24550,24500,4036
20250108,105200,41691018300,24500,24500,24550,24450,3583
20250108,105100,41603221300,24500,24450,24500,24450,1619
20250108,105000,41563577850,24500,24450,24500,24450,2643
20250108,104900,41498862650,24450,24450,24500,24400,4727
20250108,104800,41383388250,24400,24400,24450,24400,1747
20250108,104700,41340748700,24400,24450,24450,24400,1545
20250108,104600,41302987300,24450,24450,24450,24400,1106
20250108,104500,41275987900,24400,24400,24450,24400,995
20250108,104400,41251686400,24400,24400,24450,24400,1931
20250108,104300,41204499800,24400,24400,24450,24400,3054
20250108,104200,41129907400,24400,24400,24450,24400,4929
20250108,104100,41009634500,24400,24450,24500,24400,10646
20250108,104000,40749389450,24450,24450,24450,24400,1394
20250108,103900,40715371200,24450,24400,24450,24400,2113
20250108,103800,40663782550,24450,24450,24450,24400,1604
20250108,103700,40624606650,24450,24400,24450,24400,2654
20250108,103600,40559790500,24400,24350,24400,24350,4751
20250108,103500,40443971600,24350,24300,24350,24300,7870
20250108,103400,40252529100,24350,24300,24350,24250,6698
20250108,103300,40089812650,24300,24300,24350,24300,19734
20250108,103200,39610191500,24350,24500,24500,24300,44111
20250108,103100,38535159400,24450,24500,24500,24400,6797
20250108,103000,38369185400,24450,24500,24500,24450,1845
20250108,102900,38324068000,24500,24450,24500,24400,3505
20250108,102800,38238357950,24450,24450,24500,24400,6445
20250108,102700,38080795550,24450,24400,24500,24400,3229
20250108,102600,38001851850,24450,24450,24450,24400,10981
20250108,102500,37733484950,24400,24450,24500,24400,12613
20250108,102400,37425348950,24400,24500,24550,24400,33714
20250108,102300,36600172450,24500,24600,24600,24500,14222
20250108,102200,36251091150,24600,24600,24600,24550,948
20250108,102100,36227808100,24600,24550,24600,24550,4150
20250108,102000,36125857350,24600,24550,24600,24550,2097
20250108,101900,36074327400,24600,24650,24650,24550,7462
20250108,101800,35890713900,24600,24600,24650,24600,2507
20250108,101700,35828977000,24600,24600,24650,24600,1553
20250108,101600,35790761450,24650,24600,24650,24550,5162
20250108,101500,35663765350,24650,24600,24650,24600,538
20250108,101400,35650520750,24600,24600,24650,24550,3040
20250108,101300,35575767450,24600,24550,24600,24550,2944
20250108,101200,35503360200,24600,24550,24600,24550,2435
20250108,101100,35443564100,24600,24500,24600,24500,7952
20250108,101000,35248347800,24500,24600,24600,24500,3980
20250108,100900,35150638000,24600,24550,24600,24550,1996
20250108,100800,35101570250,24550,24600,24650,24550,1654
20250108,100700,35060885150,24600,24550,24600,24550,6123
20250108,100600,34910339650,24500,24500,24550,24450,2472
20250108,100500,34849757350,24500,24500,24550,24450,2927
20250108,100400,34778053350,24500,24500,24550,24450,7242
20250108,100300,34600820800,24500,24500,24550,24450,9831
20250108,100200,34359922800,24550,24550,24550,24500,2659
20250108,100100,34294734400,24550,24600,24600,24550,1941
20250108,100000,34247062650,24600,24600,24600,24550,4460
20250108,095900,34137462350,24550,24600,24600,24550,2636
20250108,095800,34072725600,24600,24550,24600,24500,6166
20250108,095700,33921332800,24500,24550,24600,24450,20637
20250108,095600,33415607950,24550,24600,24600,24500,26312
20250108,095500,32769601450,24600,24650,24650,24550,9390
20250108,095400,32538650750,24600,24600,24650,24600,1517
20250108,095300,32501294950,24650,24700,24700,24600,4683
20250108,095200,32385846550,24650,24650,24700,24650,5030
20250108,095100,32261744100,24700,24650,24700,24600,7112
20250108,095000,32086353950,24650,24700,24750,24600,20085
20250108,094900,31591435700,24700,24750,24750,24700,7593
20250108,094800,31403537350,24750,24650,24750,24650,27658
20250108,094700,30719368500,24700,24700,24750,24650,6666
20250108,094600,30554890350,24700,24650,24750,24600,7638
20250108,094500,30366440500,24650,24550,24650,24550,4102
20250108,094400,30265550400,24550,24550,24650,24550,6075
20250108,094300,30116089700,24600,24550,24600,24500,4525
20250108,094200,30004975600,24500,24650,24650,24500,19152
20250108,094100,29534318400,24650,24600,24700,24600,8540
20250108,094000,29323817000,24650,24750,24800,24600,24602
20250108,093900,28716136900,24750,24700,24800,24700,13487
20250108,093800,28382340450,24750,24700,24750,24650,18106
20250108,093700,27935087300,24700,24700,24700,24600,8624
20250108,093600,27722401300,24700,24650,24700,24650,6676
20250108,093500,27557554350,24650,24600,24700,24600,6366
20250108,093400,27400548150,24650,24650,24700,24600,7522
20250108,093300,27215140750,24650,24550,24650,24500,8945
20250108,093200,26995313900,24500,24500,24550,24450,6696
20250108,093100,26831411300,24500,24550,24550,24450,3952
20250108,093000,26734572550,24500,24450,24550,24400,17663
20250108,092900,26302823200,24450,24500,24500,24400,30997
20250108,092800,25545198200,24500,24650,24700,24450,33280
20250108,092700,24728201400,24650,24600,24650,24550,8417
20250108,092600,24521022250,24600,24600,24600,24550,2597
20250108,092500,24457195400,24600,24600,24600,24500,7674
20250108,092400,24268752950,24600,24600,24650,24550,9905
20250108,092300,24025375700,24600,24650,24650,24550,16978
20250108,092200,23607714650,24650,24750,24750,24600,13771
20250108,092100,23268155200,24750,24500,24750,24450,24498
20250108,092000,22665319600,24500,24350,24500,24350,24490
20250108,091900,22067694650,24400,24450,24450,24350,31317
20250108,091800,21304334600,24400,24600,24600,24350,58942
20250108,091700,19860915200,24550,24550,24600,24500,8570
20250108,091600,19650481200,24550,24550,24600,24500,29018
20250108,091500,18938261550,24550,24550,24600,24500,18828
20250108,091400,18476249550,24550,24550,24600,24500,14460
20250108,091300,18121322250,24550,24600,24650,24550,15728
20250108,091200,17734933250,24550,24650,24700,24550,54317
20250108,091100,16399218700,24700,24850,24850,24650,46030
20250108,091000,15261647850,24800,24900,24950,24800,13968
20250108,090900,14914302450,24850,24900,24950,24800,19681
20250108,090800,14424760500,24850,25000,25100,24800,69389
20250108,090700,12690817750,24950,24800,25000,24700,43971
20250108,090600,11597597450,24800,24700,24850,24700,26880
20250108,090500,10932055700,24650,24800,24800,24650,31619
20250108,090400,10150823250,24700,24850,24850,24650,29761
20250108,090300,9414152400,24800,24600,24850,24600,28638
20250108,090200,8705669150,24650,24750,24800,24550,47635
20250108,090100,7530324650,24700,24650,24750,24600,58584
20250108,090000,6085134600,24700,25050,25050,24500,243912