stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240102,211100,56421508000,241500,241500,241500,241500,5804
20240102,211000,56421508000,241500,241500,241500,241500,0
20240102,210900,56421508000,241500,241500,241500,241500,0
20240102,210800,56421508000,241500,241500,241500,241500,0
20240102,210700,56421508000,241500,241500,241500,241500,0
20240102,210600,56421508000,241500,241500,241500,241500,0
20240102,210500,56421508000,241500,241500,241500,241500,0
20240102,210400,56421508000,241500,241500,241500,241500,0
20240102,210300,56421508000,241500,241500,241500,241500,0
20240102,210200,56421508000,241500,241500,241500,241500,0
20240102,210100,56421508000,241500,241500,241500,241500,0
20240102,210000,56421508000,241500,241500,241500,241500,0
20240102,205900,56421508000,241500,241500,241500,241500,0
20240102,205800,56421508000,241500,241500,241500,241500,0
20240102,205700,56421508000,241500,241500,241500,241500,0
20240102,205600,56421508000,241500,241500,241500,241500,0
20240102,205500,56421508000,241500,241500,241500,241500,0
20240102,205400,56421508000,241500,241500,241500,241500,0
20240102,205300,56421508000,241500,241500,241500,241500,0
20240102,205200,56421508000,241500,241500,241500,241500,0
20240102,205100,56421508000,241500,241500,241500,241500,0
20240102,205000,56421508000,241500,241500,241500,241500,0
20240102,204900,56421508000,241500,241500,241500,241500,0
20240102,204800,56421508000,241500,241500,241500,241500,0
20240102,204700,56421508000,241500,241500,241500,241500,0
20240102,204600,56421508000,241500,241500,241500,241500,0
20240102,204500,56421508000,241500,241500,241500,241500,0
20240102,204400,56421508000,241500,241500,241500,241500,0
20240102,204300,56421508000,241500,241500,241500,241500,0
20240102,204200,56421508000,241500,241500,241500,241500,0
20240102,204100,56421508000,241500,241500,241500,241500,5804
20240102,204000,56421508000,241500,241500,241500,241500,0
20240102,203900,56421508000,241500,241500,241500,241500,0
20240102,203800,56421508000,241500,241500,241500,241500,0
20240102,203700,56421508000,241500,241500,241500,241500,0
20240102,203600,56421508000,241500,241500,241500,241500,0
20240102,203500,56421508000,241500,241500,241500,241500,0
20240102,203400,56421508000,241500,241500,241500,241500,0
20240102,203300,56421508000,241500,241500,241500,241500,0
20240102,203200,56421508000,241500,241500,241500,241500,0
20240102,203100,56421508000,241500,241500,241500,241500,0
20240102,203000,56421508000,241500,241500,241500,241500,0
20240102,202900,56421508000,241500,241500,241500,241500,0
20240102,202800,56421508000,241500,241500,241500,241500,0
20240102,202700,56421508000,241500,241500,241500,241500,0
20240102,202600,56421508000,241500,241500,241500,241500,0
20240102,202500,56421508000,241500,241500,241500,241500,0
20240102,202400,56421508000,241500,241500,241500,241500,0
20240102,202300,56421508000,241500,241500,241500,241500,0
20240102,202200,56421508000,241500,241500,241500,241500,0
20240102,202100,56421508000,241500,241500,241500,241500,0
20240102,202000,56421508000,241500,241500,241500,241500,0
20240102,201900,56421508000,241500,241500,241500,241500,0
20240102,201800,56421508000,241500,241500,241500,241500,0
20240102,201700,56421508000,241500,241500,241500,241500,0
20240102,201600,56421508000,241500,241500,241500,241500,0
20240102,201500,56421508000,241500,241500,241500,241500,0
20240102,201400,56421508000,241500,241500,241500,241500,0
20240102,201300,56421508000,241500,241500,241500,241500,0
20240102,201200,56421508000,241500,241500,241500,241500,0
20240102,201100,56421508000,241500,241500,241500,241500,5804
20240102,201000,56421508000,241500,241500,241500,241500,0
20240102,200900,56421508000,241500,241500,241500,241500,0
20240102,200800,56421508000,241500,241500,241500,241500,0
20240102,200700,56421508000,241500,241500,241500,241500,0
20240102,200600,56421508000,241500,241500,241500,241500,0
20240102,200500,56421508000,241500,241500,241500,241500,0
20240102,200400,56421508000,241500,241500,241500,241500,0
20240102,200300,56421508000,241500,241500,241500,241500,0
20240102,200200,56421508000,241500,241500,241500,241500,0
20240102,200100,56421508000,241500,241500,241500,241500,0
20240102,200000,56421508000,241500,241500,241500,241500,0
20240102,195900,56421508000,241500,241500,241500,241500,0
20240102,195800,56421508000,241500,241500,241500,241500,0
20240102,195700,56421508000,241500,241500,241500,241500,0
20240102,195600,56421508000,241500,241500,241500,241500,0
20240102,195500,56421508000,241500,241500,241500,241500,0
20240102,195400,56421508000,241500,241500,241500,241500,0
20240102,195300,56421508000,241500,241500,241500,241500,0
20240102,195200,56421508000,241500,241500,241500,241500,0
20240102,195100,56421508000,241500,241500,241500,241500,0
20240102,195000,56421508000,241500,241500,241500,241500,0
20240102,194900,56421508000,241500,241500,241500,241500,0
20240102,194800,56421508000,241500,241500,241500,241500,0
20240102,194700,56421508000,241500,241500,241500,241500,0
20240102,194600,56421508000,241500,241500,241500,241500,0
20240102,194500,56421508000,241500,241500,241500,241500,0
20240102,194400,56421508000,241500,241500,241500,241500,0
20240102,194300,56421508000,241500,241500,241500,241500,0
20240102,194200,56421508000,241500,241500,241500,241500,0
20240102,194100,56421508000,241500,241500,241500,241500,5804
20240102,194000,56421508000,241500,241500,241500,241500,0
20240102,193900,56421508000,241500,241500,241500,241500,0
20240102,193800,56421508000,241500,241500,241500,241500,0
20240102,193700,56421508000,241500,241500,241500,241500,0
20240102,193600,56421508000,241500,241500,241500,241500,0
20240102,193500,56421508000,241500,241500,241500,241500,0
20240102,193400,56421508000,241500,241500,241500,241500,0
20240102,193300,56421508000,241500,241500,241500,241500,0
20240102,193200,56421508000,241500,241500,241500,241500,0
20240102,193100,56421508000,241500,241500,241500,241500,0
20240102,193000,56421508000,241500,241500,241500,241500,0
20240102,192900,56421508000,241500,241500,241500,241500,0
20240102,192800,56421508000,241500,241500,241500,241500,0
20240102,192700,56421508000,241500,241500,241500,241500,0
20240102,192600,56421508000,241500,241500,241500,241500,0
20240102,192500,56421508000,241500,241500,241500,241500,0
20240102,192400,56421508000,241500,241500,241500,241500,0
20240102,192300,56421508000,241500,241500,241500,241500,0
20240102,192200,56421508000,241500,241500,241500,241500,0
20240102,192100,56421508000,241500,241500,241500,241500,0
20240102,192000,56421508000,241500,241500,241500,241500,0
20240102,191900,56421508000,241500,241500,241500,241500,0
20240102,191800,56421508000,241500,241500,241500,241500,0
20240102,191700,56421508000,241500,241500,241500,241500,0
20240102,191600,56421508000,241500,241500,241500,241500,0
20240102,191500,56421508000,241500,241500,241500,241500,0
20240102,191400,56421508000,241500,241500,241500,241500,0
20240102,191300,56421508000,241500,241500,241500,241500,0
20240102,191200,56421508000,241500,241500,241500,241500,0
20240102,191100,56421508000,241500,241500,241500,241500,5804
20240102,191000,56421508000,241500,241500,241500,241500,0
20240102,190900,56421508000,241500,241500,241500,241500,0
20240102,190800,56421508000,241500,241500,241500,241500,0
20240102,190700,56421508000,241500,241500,241500,241500,0
20240102,190600,56421508000,241500,241500,241500,241500,0
20240102,190500,56421508000,241500,241500,241500,241500,0
20240102,190400,56421508000,241500,241500,241500,241500,0
20240102,190300,56421508000,241500,241500,241500,241500,0
20240102,190200,56421508000,241500,241500,241500,241500,0
20240102,190100,56421508000,241500,241500,241500,241500,0
20240102,190000,56421508000,241500,241500,241500,241500,0
20240102,185900,56421508000,241500,241500,241500,241500,0
20240102,185800,56421508000,241500,241500,241500,241500,0
20240102,185700,56421508000,241500,241500,241500,241500,0
20240102,185600,56421508000,241500,241500,241500,241500,0
20240102,185500,56421508000,241500,241500,241500,241500,0
20240102,185400,56421508000,241500,241500,241500,241500,0
20240102,185300,56421508000,241500,241500,241500,241500,0
20240102,185200,56421508000,241500,241500,241500,241500,0
20240102,185100,56421508000,241500,241500,241500,241500,0
20240102,185000,56421508000,241500,241500,241500,241500,0
20240102,184900,56421508000,241500,241500,241500,241500,0
20240102,184800,56421508000,241500,241500,241500,241500,0
20240102,184700,56421508000,241500,241500,241500,241500,0
20240102,184600,56421508000,241500,241500,241500,241500,0
20240102,184500,56421508000,241500,241500,241500,241500,0
20240102,184400,56421508000,241500,241500,241500,241500,0
20240102,184300,56421508000,241500,241500,241500,241500,0
20240102,184200,56421508000,241500,241500,241500,241500,0
20240102,184100,56421508000,241500,241500,241500,241500,5804
20240102,184000,56421508000,241500,241500,241500,241500,0
20240102,183900,56421508000,241500,241500,241500,241500,0
20240102,183800,56421508000,241500,241500,241500,241500,0
20240102,183700,56421508000,241500,241500,241500,241500,0
20240102,183600,56421508000,241500,241500,241500,241500,0
20240102,183500,56421508000,241500,241500,241500,241500,0
20240102,183400,56421508000,241500,241500,241500,241500,0
20240102,183300,56421508000,241500,241500,241500,241500,0
20240102,183200,56421508000,241500,241500,241500,241500,0
20240102,183100,56421508000,241500,241500,241500,241500,0
20240102,183000,56421508000,241500,241500,241500,241500,0
20240102,182900,56421508000,241500,241500,241500,241500,0
20240102,182800,56421508000,241500,241500,241500,241500,0
20240102,182700,56421508000,241500,241500,241500,241500,0
20240102,182600,56421508000,241500,241500,241500,241500,0
20240102,182500,56421508000,241500,241500,241500,241500,0
20240102,182400,56421508000,241500,241500,241500,241500,0
20240102,182300,56421508000,241500,241500,241500,241500,0
20240102,182200,56421508000,241500,241500,241500,241500,0
20240102,182100,56421508000,241500,241500,241500,241500,0
20240102,182000,56421508000,241500,241500,241500,241500,0
20240102,181900,56421508000,241500,241500,241500,241500,0
20240102,181800,56421508000,241500,241500,241500,241500,0
20240102,181700,56421508000,241500,241500,241500,241500,0
20240102,181600,56421508000,241500,241500,241500,241500,0
20240102,181500,56421508000,241500,241500,241500,241500,0
20240102,181400,56421508000,241500,241500,241500,241500,0
20240102,181300,56421508000,241500,241500,241500,241500,0
20240102,181200,56421508000,241500,241500,241500,241500,0
20240102,181100,56421508000,241500,241500,241500,241500,5804
20240102,181000,56421508000,241500,241500,241500,241500,0
20240102,180900,56421508000,241500,241500,241500,241500,0
20240102,180800,56421508000,241500,241500,241500,241500,0
20240102,180700,56421508000,241500,241500,241500,241500,0
20240102,180600,56421508000,241500,241500,241500,241500,0
20240102,180500,56421508000,241500,241500,241500,241500,0
20240102,180400,56421508000,241500,241500,241500,241500,0
20240102,180300,56421508000,241500,241500,241500,241500,0
20240102,180200,56421508000,241500,241500,241500,241500,0
20240102,180100,56421508000,241500,241500,241500,241500,0
20240102,180000,56421508000,241500,241500,241500,241500,0
20240102,175900,56421508000,241500,241500,241500,241500,0
20240102,175800,56421508000,241500,241500,241500,241500,0
20240102,175700,56421508000,241500,241500,241500,241500,0
20240102,175600,56421508000,241500,241500,241500,241500,0
20240102,175500,56421508000,241500,241500,241500,241500,0
20240102,175400,56421508000,241500,241500,241500,241500,0
20240102,175300,56421508000,241500,241500,241500,241500,0
20240102,175200,56421508000,241500,241500,241500,241500,0
20240102,175100,56421508000,241500,241500,241500,241500,0
20240102,175000,56421508000,241500,241500,241500,241500,0
20240102,174900,56421508000,241500,241500,241500,241500,0
20240102,174800,56421508000,241500,241500,241500,241500,0
20240102,174700,56421508000,241500,241500,241500,241500,0
20240102,174600,56421508000,241500,241500,241500,241500,0
20240102,174500,56421508000,241500,241500,241500,241500,0
20240102,174400,56421508000,241500,241500,241500,241500,0
20240102,174300,56421508000,241500,241500,241500,241500,0
20240102,174200,56421508000,241500,241500,241500,241500,0
20240102,174100,56421508000,241500,241500,241500,241500,5804
20240102,174000,56421508000,241500,241500,241500,241500,0
20240102,173900,56421508000,241500,241500,241500,241500,0
20240102,173800,56421508000,241500,241500,241500,241500,0
20240102,173700,56421508000,241500,241500,241500,241500,0
20240102,173600,56421508000,241500,241500,241500,241500,0
20240102,173500,56421508000,241500,241500,241500,241500,0
20240102,173400,56421508000,241500,241500,241500,241500,0
20240102,173300,56421508000,241500,241500,241500,241500,0
20240102,173200,56421508000,241500,241500,241500,241500,0
20240102,173100,56421508000,241500,241500,241500,241500,0
20240102,173000,56421508000,241500,241500,241500,241500,0
20240102,172900,56421508000,241500,241500,241500,241500,0
20240102,172800,56421508000,241500,241500,241500,241500,0
20240102,172700,56421508000,241500,241500,241500,241500,0
20240102,172600,56421508000,241500,241500,241500,241500,0
20240102,172500,56421508000,241500,241500,241500,241500,0
20240102,172400,56421508000,241500,241500,241500,241500,0
20240102,172300,56421508000,241500,241500,241500,241500,0
20240102,172200,56421508000,241500,241500,241500,241500,0
20240102,172100,56421508000,241500,241500,241500,241500,0
20240102,172000,56421508000,241500,241500,241500,241500,0
20240102,171900,56421508000,241500,241500,241500,241500,0
20240102,171800,56421508000,241500,241500,241500,241500,0
20240102,171700,56421508000,241500,241500,241500,241500,0
20240102,171600,56421508000,241500,241500,241500,241500,0
20240102,171500,56421508000,241500,241500,241500,241500,0
20240102,171400,56421508000,241500,241500,241500,241500,0
20240102,171300,56421508000,241500,241500,241500,241500,0
20240102,171200,56421508000,241500,241500,241500,241500,0
20240102,171100,56421508000,241500,241500,241500,241500,5804
20240102,171000,56421508000,241500,241500,241500,241500,0
20240102,170900,56421508000,241500,241500,241500,241500,0
20240102,170800,56421508000,241500,241500,241500,241500,0
20240102,170700,56421508000,241500,241500,241500,241500,0
20240102,170600,56421508000,241500,241500,241500,241500,0
20240102,170500,56421508000,241500,241500,241500,241500,0
20240102,170400,56421508000,241500,241500,241500,241500,0
20240102,170300,56421508000,241500,241500,241500,241500,0
20240102,170200,56421508000,241500,241500,241500,241500,0
20240102,170100,56421508000,241500,241500,241500,241500,0
20240102,170000,56421508000,241500,241500,241500,241500,0
20240102,165900,56421508000,241500,241500,241500,241500,0
20240102,165800,56421508000,241500,241500,241500,241500,0
20240102,165700,56421508000,241500,241500,241500,241500,0
20240102,165600,56421508000,241500,241500,241500,241500,0
20240102,165500,56421508000,241500,241500,241500,241500,0
20240102,165400,56421508000,241500,241500,241500,241500,0
20240102,165300,56421508000,241500,241500,241500,241500,0
20240102,165200,56421508000,241500,241500,241500,241500,0
20240102,165100,56421508000,241500,241500,241500,241500,0
20240102,165000,56421508000,241500,241500,241500,241500,0
20240102,164900,56421508000,241500,241500,241500,241500,0
20240102,164800,56421508000,241500,241500,241500,241500,0
20240102,164700,56421508000,241500,241500,241500,241500,0
20240102,164600,56421508000,241500,241500,241500,241500,0
20240102,164500,56421508000,241500,241500,241500,241500,0
20240102,164400,56421508000,241500,241500,241500,241500,0
20240102,164300,56421508000,241500,241500,241500,241500,0
20240102,164200,56421508000,241500,241500,241500,241500,0
20240102,164100,56421508000,241500,241500,241500,241500,5804
20240102,164000,56421508000,241500,241500,241500,241500,0
20240102,163900,56421508000,241500,241500,241500,241500,0
20240102,163800,56421508000,241500,241500,241500,241500,0
20240102,163700,56421508000,241500,241500,241500,241500,0
20240102,163600,56421508000,241500,241500,241500,241500,0
20240102,163500,56421508000,241500,241500,241500,241500,0
20240102,163400,56421508000,241500,241500,241500,241500,0
20240102,163300,56421508000,241500,241500,241500,241500,0
20240102,163200,56421508000,241500,241500,241500,241500,0
20240102,163100,56421508000,241500,241500,241500,241500,0
20240102,163000,56421508000,241500,241500,241500,241500,0
20240102,162900,56421508000,241500,241500,241500,241500,0
20240102,162800,56421508000,241500,241500,241500,241500,0
20240102,162700,56421508000,241500,241500,241500,241500,0
20240102,162600,56421508000,241500,241500,241500,241500,0
20240102,162500,56421508000,241500,241500,241500,241500,0
20240102,162400,56421508000,241500,241500,241500,241500,0
20240102,162300,56421508000,241500,241500,241500,241500,0
20240102,162200,56421508000,241500,241500,241500,241500,0
20240102,162100,56421508000,241500,241500,241500,241500,0
20240102,162000,56421508000,241500,241500,241500,241500,0
20240102,161900,56421508000,241500,241500,241500,241500,0
20240102,161800,56421508000,241500,241500,241500,241500,0
20240102,161700,56421508000,241500,241500,241500,241500,0
20240102,161600,56421508000,241500,241500,241500,241500,0
20240102,161500,56421508000,241500,241500,241500,241500,0
20240102,161400,56421508000,241500,241500,241500,241500,0
20240102,161300,56421508000,241500,241500,241500,241500,0
20240102,161200,56421508000,241500,241500,241500,241500,0
20240102,161100,56421508000,241500,241500,241500,241500,5804
20240102,161000,56421508000,241500,241500,241500,241500,0
20240102,160900,56421508000,241500,241500,241500,241500,0
20240102,160800,56421508000,241500,241500,241500,241500,0
20240102,160700,56421508000,241500,241500,241500,241500,0
20240102,160600,56421508000,241500,241500,241500,241500,0
20240102,160500,56421508000,241500,241500,241500,241500,0
20240102,160400,56421508000,241500,241500,241500,241500,0
20240102,160300,56421508000,241500,241500,241500,241500,0
20240102,160200,56421508000,241500,241500,241500,241500,0
20240102,160100,56421508000,241500,241500,241500,241500,0
20240102,160000,56421508000,241500,241500,241500,241500,0
20240102,155900,56421508000,241500,241500,241500,241500,0
20240102,155800,56421508000,241500,241500,241500,241500,0
20240102,155700,56421508000,241500,241500,241500,241500,0
20240102,155600,56421508000,241500,241500,241500,241500,0
20240102,155500,56421508000,241500,241500,241500,241500,0
20240102,155400,56421508000,241500,241500,241500,241500,0
20240102,155300,56421508000,241500,241500,241500,241500,0
20240102,155200,56421508000,241500,241500,241500,241500,0
20240102,155100,56421508000,241500,241500,241500,241500,0
20240102,155000,56421508000,241500,241500,241500,241500,0
20240102,154900,56421508000,241500,241500,241500,241500,0
20240102,154800,56421508000,241500,241500,241500,241500,0
20240102,154700,56421508000,241500,241500,241500,241500,0
20240102,154600,56421508000,241500,241500,241500,241500,0
20240102,154500,56421508000,241500,241500,241500,241500,0
20240102,154400,56421508000,241500,241500,241500,241500,0
20240102,154300,56421508000,241500,241500,241500,241500,0
20240102,154200,56421508000,241500,241500,241500,241500,0
20240102,154100,56421508000,241500,241500,241500,241500,5804
20240102,154000,56421508000,241500,241500,241500,241500,0
20240102,153900,56421508000,241500,241500,241500,241500,0
20240102,153800,56421508000,241500,241500,241500,241500,0
20240102,153700,56421508000,241500,241500,241500,241500,0
20240102,153600,56421508000,241500,241500,241500,241500,0
20240102,153500,56421508000,241500,241500,241500,241500,0
20240102,153400,56421508000,241500,241500,241500,241500,0
20240102,153300,56421508000,241500,241500,241500,241500,0
20240102,153200,56421508000,241500,241500,241500,241500,0
20240102,153100,56421508000,241500,241500,241500,241500,0
20240102,153000,56421508000,241500,241500,241500,241500,5804
20240102,152900,55019842000,241500,241500,241500,241500,0
20240102,152800,55019842000,241500,241500,241500,241500,0
20240102,152700,55019842000,241500,241500,241500,241500,0
20240102,152600,55019842000,241500,241500,241500,241500,0
20240102,152500,55019842000,241500,241500,241500,241500,0
20240102,152400,55019842000,241500,241500,241500,241500,0
20240102,152300,55019842000,241500,241500,241500,241500,0
20240102,152200,55019842000,241500,241500,241500,241500,0
20240102,152100,55019842000,241500,241500,241500,241500,0
20240102,152000,55019842000,241500,241500,241500,241500,0
20240102,151900,55019842000,241500,241000,241500,240500,689
20240102,151800,54853835000,241000,241000,241500,241000,250
20240102,151700,54793576000,241500,241000,241500,241000,827
20240102,151600,54594203500,241000,241500,241500,241000,1006
20240102,151500,54351641500,241500,241000,241500,241000,393
20240102,151400,54256891000,241500,242000,242000,241000,741
20240102,151300,54077951000,242000,241500,242000,241500,516
20240102,151200,53953218000,242000,242000,242000,241500,557
20240102,151100,53818650000,242000,242000,242000,241500,558
20240102,151000,53683844000,241500,242000,242000,241500,343
20240102,150900,53600935500,242000,241500,242000,241500,314
20240102,150800,53525056000,241500,242000,242000,241500,436
20240102,150700,53419696500,241500,241500,242000,241500,486
20240102,150600,53302269000,242000,242500,242500,242000,732
20240102,150500,53125049000,242500,242500,242500,242000,460
20240102,150400,53013664000,242000,242000,242500,242000,642
20240102,150300,52858220000,242000,242000,242500,242000,357
20240102,150200,52771744000,242000,242500,242500,242000,369
20240102,150100,52682360500,242000,242000,242500,242000,596
20240102,150000,52537984000,242500,242500,242500,242000,594
20240102,145900,52394077500,242000,242500,242500,242000,392
20240102,145800,52299103500,242000,242500,242500,242000,295
20240102,145700,52227644000,242000,242500,242500,242000,444
20240102,145600,52120091500,242500,242000,242500,242000,357
20240102,145500,52033595000,242000,242000,242500,241500,484
20240102,145400,51916384000,242500,242500,242500,241500,330
20240102,145300,51836445000,242000,242000,242500,242000,398
20240102,145200,51740029500,242000,242000,242500,242000,299
20240102,145100,51667591500,242000,242500,242500,242000,516
20240102,145000,51542633000,242500,242000,242500,242000,241
20240102,144900,51484251500,242500,242500,242500,241500,598
20240102,144800,51339306000,242500,242500,242500,242000,244
20240102,144700,51280175000,242000,242000,242500,242000,335
20240102,144600,51198995000,242500,242000,242500,242000,332
20240102,144500,51118568000,242000,242500,242500,242000,528
20240102,144400,50990699500,242500,242500,242500,242000,269
20240102,144300,50925511000,242500,242500,243000,242000,530
20240102,144200,50796996000,242500,242500,243000,242000,1407
20240102,144100,50455828500,242500,242500,242500,242000,253
20240102,144000,50394517500,242000,242500,242500,242000,445
20240102,143900,50286712000,242000,242500,242500,242000,359
20240102,143800,50199757000,242000,242500,242500,242000,326
20240102,143700,50120762500,242500,242000,242500,242000,455
20240102,143600,50010516500,242000,242000,242500,242000,351
20240102,143500,49925479000,242000,242500,242500,242000,721
20240102,143400,49750691500,242500,242500,243000,242500,255
20240102,143300,49688769500,243000,243000,243000,242500,432
20240102,143200,49583898000,243000,242500,243000,242500,762
20240102,143100,49398895500,242500,243500,243500,242500,361
20240102,143000,49311143500,243000,243500,243500,243000,541
20240102,142900,49179576500,243500,243000,243500,243000,291
20240102,142800,49108782000,243500,243000,243500,243000,281
20240102,142700,49040424000,243500,243500,243500,243000,305
20240102,142600,48966212500,243500,242500,243500,242500,319
20240102,142500,48888751000,243000,243000,243000,242000,329
20240102,142400,48808870000,243000,243000,243000,242000,1376
20240102,142300,48474658500,242000,242500,243000,242000,341
20240102,142200,48391896000,242500,243000,243000,242500,493
20240102,142100,48272265000,243000,243000,243000,242500,238
20240102,142000,48214513500,243000,242500,243000,242500,184
20240102,141900,48169816500,242500,242500,243000,242500,652
20240102,141800,48011628500,243000,243500,243500,242500,855
20240102,141700,47803858500,243500,243000,243500,243000,173
20240102,141600,47761749000,243000,243000,243500,243000,360
20240102,141500,47674178000,243000,243500,243500,243000,407
20240102,141400,47575165500,243000,242500,243500,242500,617
20240102,141300,47425275500,242500,243000,243000,242500,191
20240102,141200,47378880500,242500,243000,243000,242500,229
20240102,141100,47323275500,243000,242500,243000,242500,362
20240102,141000,47235371500,243000,243000,243000,242500,417
20240102,140900,47134172000,243000,242500,243000,242500,347
20240102,140800,47049933000,243000,242500,243000,242500,2023
20240102,140700,46559303000,243000,242500,243000,242500,311
20240102,140600,46483780500,242500,243000,243000,242500,625
20240102,140500,46331919500,243000,243000,243000,242500,246
20240102,140400,46272202500,242500,243000,243000,242500,187
20240102,140300,46226784000,243000,242500,243000,242500,282
20240102,140200,46158308500,242500,243500,243500,242500,580
20240102,140100,46017227000,243500,242500,243500,242500,2016
20240102,140000,45527313500,243000,243000,243000,242500,640
20240102,135900,45371997000,243000,242500,243000,242000,191
20240102,135800,45325641000,242500,242500,243000,242000,327
20240102,135700,45246353000,242500,242000,243000,242000,200
20240102,135600,45197871000,242000,242500,242500,242000,444
20240102,135500,45090228500,242500,242500,243000,242500,391
20240102,135400,44995330500,243000,242500,243000,242500,262
20240102,135300,44931731500,243000,242500,243000,242500,227
20240102,135200,44876623500,243000,242000,243000,242000,940
20240102,135100,44648704500,242500,242500,242500,242000,325
20240102,135000,44569986000,242500,242000,242500,242000,345
20240102,134900,44486380500,242000,242000,242500,242000,556
20240102,134800,44351604000,242500,242500,242500,242000,212
20240102,134700,44300261000,242500,242000,242500,242000,325
20240102,134600,44221535000,242500,242000,242500,242000,315
20240102,134500,44145218500,242500,242500,242500,242000,335
20240102,134400,44064098500,242000,242500,242500,242000,336
20240102,134300,43982713000,242000,242500,243000,242000,759
20240102,134200,43798642000,243000,241500,243000,241500,796
20240102,134100,43605626000,241500,242000,242500,241500,211
20240102,134000,43554515000,242500,242000,242500,241500,332
20240102,133900,43474180000,242000,242500,243000,241000,2274
20240102,133800,42925288500,243000,242500,243000,242500,1958
20240102,133700,42450414000,242500,243000,243000,242500,337
20240102,133600,42368608000,243000,242500,243000,242500,317
20240102,133500,42291633500,243000,242500,243000,242500,338
20240102,133400,42209610000,243000,242500,243000,242500,225
20240102,133300,42154959500,242500,243000,243000,242500,235
20240102,133200,42097896500,242500,242500,243000,242500,594
20240102,133100,41953726500,242500,243000,243000,242500,339
20240102,133000,41871424000,243000,243000,243000,242500,243
20240102,132900,41812424000,242500,243000,243000,242500,234
20240102,132800,41755615500,243000,242500,243000,242500,332
20240102,132700,41675004500,243000,242500,243000,242500,534
20240102,132600,41545382500,242500,243000,243000,242500,141
20240102,132500,41511135000,243000,243000,243000,242500,234
20240102,132400,41454315000,243000,243000,243000,242500,524
20240102,132300,41327015000,242500,243000,243000,242500,218
20240102,132200,41274068000,243000,242500,243000,242500,324
20240102,132100,41195410000,243000,243000,243000,242500,246
20240102,132000,41135646000,242500,243000,243000,242500,209
20240102,131900,41084888000,242500,243000,243000,242500,289
20240102,131800,41014699000,242500,242500,243000,242500,314
20240102,131700,40938468000,243000,243000,243000,242500,179
20240102,131600,40894984000,243000,243000,243000,242500,247
20240102,131500,40835025000,243000,242500,243000,242000,285
20240102,131400,40765853000,242500,242000,242500,242000,112
20240102,131300,40738716000,242500,243000,243000,242000,311
20240102,131200,40663196000,242500,242500,243000,242500,237
20240102,131100,40605654000,243000,243000,243000,242500,226
20240102,131000,40550773000,243000,242500,243000,242500,230
20240102,130900,40494908000,242500,243000,243000,242500,268
20240102,130800,40429815000,243000,243000,243000,242500,212
20240102,130700,40378316500,243000,243000,243500,242500,1583
20240102,130600,39993632000,243000,243000,243000,242500,576
20240102,130500,39853721000,242500,242500,243000,242500,600
20240102,130400,39708038000,242500,242000,243000,242000,1820
20240102,130300,39266886500,242000,242000,242000,241500,470
20240102,130200,39153168500,242000,241000,242000,241000,232
20240102,130100,39097078500,241500,241000,241500,241000,547
20240102,130000,38965027500,241000,241500,241500,241000,282
20240102,125900,38896952000,241000,241500,241500,241000,365
20240102,125800,38808855000,241000,241500,242000,241000,1497
20240102,125700,38447324500,242000,241500,242000,241500,251
20240102,125600,38386630000,241500,241500,242000,241500,242
20240102,125500,38328111000,242000,242000,242000,241500,251
20240102,125400,38267421500,242000,242000,242000,241500,241
20240102,125300,38209147500,242000,241500,242000,241500,292
20240102,125200,38138541500,241500,242000,242000,241500,151
20240102,125100,38102017000,241500,242000,242000,241500,259
20240102,125000,38039389000,242000,242000,242000,241500,286
20240102,124900,37970236500,241500,242000,242000,241500,952
20240102,124800,37740222000,242000,242000,242000,241500,275
20240102,124700,37673727500,241500,242500,242500,241500,314
20240102,124600,37597692000,242500,242500,242500,242000,226
20240102,124500,37542914000,242000,242000,242500,242000,172
20240102,124400,37501243000,242500,242500,242500,242000,275
20240102,124300,37434606500,242000,242000,242500,242000,141
20240102,124200,37400448500,242000,242500,242500,242000,403
20240102,124100,37302804000,242500,242500,242500,242000,228
20240102,124000,37247561500,242500,242000,242500,242000,290
20240102,123900,37177325000,242000,242500,242500,241500,506
20240102,123800,37054841500,242000,242000,242500,242000,160
20240102,123700,37016060500,242000,242000,242500,242000,245
20240102,123600,36956710000,242500,242000,242500,241500,332
20240102,123500,36876256000,242000,241500,242500,241500,142
20240102,123400,36841867000,242000,242500,242500,241500,326
20240102,123300,36762887000,242500,242000,242500,242000,158
20240102,123200,36724614000,242500,242500,242500,242000,258
20240102,123100,36662117000,242000,242000,242500,242000,257
20240102,123000,36599814000,242500,242000,242500,241500,298
20240102,122900,36527648000,242000,242000,242000,241500,214
20240102,122800,36475905000,242000,241500,242500,241500,221
20240102,122700,36422419500,242000,242000,242500,241500,274
20240102,122600,36356038000,242500,242500,242500,242000,173
20240102,122500,36314119000,242500,242000,242500,241500,198
20240102,122400,36266188500,242000,242500,242500,241500,230
20240102,122300,36210473000,242000,242000,242500,241500,352
20240102,122200,36125225500,242000,242500,242500,241500,191
20240102,122100,36078988000,242500,242500,242500,242000,169
20240102,122000,36038038500,242500,242000,242500,241500,269
20240102,121900,35972859000,242000,242000,242000,241500,330
20240102,121800,35893019500,241500,242000,242000,241500,244
20240102,121700,35834000500,241500,242000,242000,241500,326
20240102,121600,35755128000,242000,241500,242000,241500,264
20240102,121500,35691289000,242000,242000,242000,241500,297
20240102,121400,35619469500,242000,242000,242500,241500,425
20240102,121300,35516634000,242000,242500,242500,242000,162
20240102,121200,35477375000,242000,242500,242500,242000,284
20240102,121100,35408550000,242500,242000,242500,241500,287
20240102,121000,35339097500,241500,242000,242500,241500,221
20240102,120900,35285626000,242500,242000,242500,241500,393
20240102,120800,35190486500,242000,241500,242000,241500,245
20240102,120700,35131217500,242000,242000,242000,241500,184
20240102,120600,35086725000,241500,242000,242500,241500,214
20240102,120500,35034920000,242000,242500,242500,241500,168
20240102,120400,34994225000,242000,242500,242500,242000,170
20240102,120300,34953027500,242000,242000,242500,241500,322
20240102,120200,34875089500,242000,242000,242000,241500,331
20240102,120100,34795023000,242000,241500,242000,241500,218
20240102,120000,34742314500,241500,242000,242000,241500,305
20240102,115900,34668543500,242000,242500,242500,241500,256
20240102,115800,34606593000,242500,242000,242500,241500,239
20240102,115700,34548658500,242500,242000,242500,241500,327
20240102,115600,34469516000,242000,242000,242500,241500,195
20240102,115500,34422329500,242000,242000,243000,241500,775
20240102,115400,34235000000,242500,242500,243000,242000,205
20240102,115300,34185266500,243000,242000,243000,242000,362
20240102,115200,34097517000,242500,243000,243000,242500,273
20240102,115100,34031211500,242500,242000,242500,241500,280
20240102,115000,33963335000,242000,242500,242500,242000,257
20240102,114900,33901036000,242000,242000,242500,241500,368
20240102,114800,33811973000,242500,242500,242500,242000,248
20240102,114700,33751854500,242500,243000,243000,242500,242
20240102,114600,33693087500,243000,242500,243000,242000,509
20240102,114500,33569649000,242000,242500,242500,242000,285
20240102,114400,33500609500,242500,242500,242500,242000,216
20240102,114300,33448252000,242500,242500,243000,242000,305
20240102,114200,33374235000,242500,242500,243000,242000,245
20240102,114100,33314819500,242500,242500,243000,242500,463
20240102,114000,33202474000,242500,243000,243000,242500,1165
20240102,113900,32919779000,242500,243000,243500,242500,498
20240102,113800,32798809500,243000,243500,243500,242500,694
20240102,113700,32630141000,243500,243500,243500,243000,295
20240102,113600,32558364500,243500,243000,243500,243000,471
20240102,113500,32443744000,243500,243000,243500,243000,446
20240102,113400,32335199000,243000,243000,244000,243000,275
20240102,113300,32268267500,243500,243500,244000,243000,885
20240102,113200,32052946000,243000,244000,244500,243000,363
20240102,113100,31964578000,244500,244500,244500,244000,2108
20240102,113000,31449724000,245000,244500,245000,244500,1177
20240102,112900,31161856000,244500,244500,244500,244000,4075
20240102,112800,30165620000,244000,244500,244500,244000,491
20240102,112700,30045660000,244500,244000,244500,243500,790
20240102,112600,29852876000,243500,244000,244500,243500,4891
20240102,112500,28659384000,244000,243500,244000,243500,488
20240102,112400,28540426500,244000,244000,244000,243000,1244
20240102,112300,28237466000,243500,243500,244000,243000,3412
20240102,112200,27406628500,243500,243500,243500,243000,708
20240102,112100,27234424000,243000,243500,243500,243000,989
20240102,112000,26993758000,243500,243000,243500,242500,717
20240102,111900,26819493000,243000,242500,243000,242500,2149
20240102,111800,26297343000,242500,243000,243000,242500,1387
20240102,111700,25960368500,243000,242000,243000,242000,1127
20240102,111600,25686841500,242500,242000,242500,241500,1721
20240102,111500,25269687500,242000,242000,242500,241500,407
20240102,111400,25171237500,242500,242500,242500,242000,373
20240102,111300,25080927000,242500,242500,242500,241500,365
20240102,111200,24992509500,242500,242500,242500,241500,871
20240102,111100,24781348000,242500,242500,242500,242000,500
20240102,111000,24660166500,242000,242000,242500,241500,728
20240102,110900,24483789500,242500,242000,242500,241500,571
20240102,110800,24345469000,242000,242000,242500,241500,668
20240102,110700,24183926500,242000,241500,242500,241500,524
20240102,110600,24057181500,242000,242000,242500,241500,1043
20240102,110500,23804642000,242000,241500,242000,241500,492
20240102,110400,23685620000,241500,243000,243000,241500,839
20240102,110300,23482509500,243000,243000,243000,242000,669
20240102,110200,23320071500,243000,242500,243000,241500,352
20240102,110100,23234683500,243000,242000,243000,241500,1416
20240102,110000,22891400000,242500,242000,242500,241500,806
20240102,105900,22696134500,242000,242500,242500,241500,560
20240102,105800,22560434500,242000,242500,242500,241500,583
20240102,105700,22419212500,242000,242500,243000,242000,649
20240102,105600,22261887000,242500,242500,242500,242000,673
20240102,105500,22098771000,242500,242000,242500,241500,562
20240102,105400,21962741500,241500,242500,242500,241500,798
20240102,105300,21769550000,242500,242500,242500,242000,961
20240102,105200,21536584000,242500,242500,243000,242000,873
20240102,105100,21324692500,242500,243500,243500,242500,2379
20240102,105000,20746342000,243500,243000,243500,242500,1282
20240102,104900,20434631000,243000,243000,243000,242000,848
20240102,104800,20228739000,242000,242500,243000,242000,1427
20240102,104700,19882526500,242500,242500,243500,242000,2786
20240102,104600,19205956500,243000,242500,243000,242000,2647
20240102,104500,18563077500,242500,241500,243000,241500,4246
20240102,104400,17534001500,242000,241500,242000,241500,1105
20240102,104300,17266813000,242000,241500,242000,241000,3326
20240102,104200,16463244000,241500,241500,241500,240500,1922
20240102,104100,15999984000,241000,241000,241500,240500,1721
20240102,104000,15585009000,241000,240500,241000,240500,676
20240102,103900,15422164500,240500,240500,241000,240000,782
20240102,103800,15234050500,241500,240500,241500,240000,2807
20240102,103700,14557686500,240500,240000,241000,240000,2120
20240102,103600,14047990000,240500,240000,240500,239500,743
20240102,103500,13869670500,240000,239500,240000,239500,1312
20240102,103400,13554892500,240000,240500,240500,239500,1355
20240102,103300,13229584500,240500,240500,240500,240000,510
20240102,103200,13106981500,240500,240000,240500,240000,1088
20240102,103100,12845623500,240500,240000,240500,239500,5462
20240102,103000,11534333000,239500,239500,240000,239000,817
20240102,102900,11338646500,240000,238500,240000,238500,2773
20240102,102800,10675156500,238500,238000,239000,238000,663
20240102,102700,10516733000,239000,239000,239500,238500,1045
20240102,102600,10267161500,239000,239000,239500,238500,1231
20240102,102500,9972957000,239000,239500,239500,238500,1060
20240102,102400,9719631000,239500,239500,240000,238500,2456
20240102,102300,9131991500,240000,238000,240000,238000,2966
20240102,102200,8422501000,238500,239000,239000,238000,845
20240102,102100,8220977500,238500,238500,239000,237500,1442
20240102,102000,7877112000,239000,238000,239000,237500,3324
20240102,101900,7084148000,237500,237500,238000,237000,1049
20240102,101800,6834808500,237500,238500,238500,237500,971
20240102,101700,6603867500,238000,238000,238500,237500,1840
20240102,101600,6165979000,237500,237000,238000,237000,2524
20240102,101500,5566111000,237500,236500,237500,236000,2621
20240102,101400,4945062000,236500,236000,236500,235500,2891
20240102,101300,4262417500,235500,235500,236000,235000,590
20240102,101200,4123436500,235500,235000,236000,234500,993
20240102,101100,3889733500,235000,235000,235500,234500,401
20240102,101000,3795506000,234500,235500,235500,234000,1415
20240102,100900,3463197000,235500,235500,236000,235000,982
20240102,100800,3231912500,235500,236000,236000,235000,678
20240102,100700,3072087500,235000,234500,236000,234000,3632
20240102,100600,2218281000,235000,235000,235500,234000,1340
20240102,100500,1903335500,234500,233500,235000,233000,1654
20240102,100400,1515976000,233500,233500,234000,233000,1018
20240102,100300,1278243000,234000,233000,234000,232500,742
20240102,100200,1105075500,233000,233000,233500,232500,1284
20240102,100100,805853500,232500,233000,233500,232500,636
20240102,100000,657679500,233000,233000,234000,232500,2799