stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240109,212100,47680556500,248000,248000,248000,248000,6555
20240109,212000,47680556500,248000,248000,248000,248000,0
20240109,211900,47680556500,248000,248000,248000,248000,0
20240109,211800,47680556500,248000,248000,248000,248000,0
20240109,211700,47680556500,248000,248000,248000,248000,0
20240109,211600,47680556500,248000,248000,248000,248000,0
20240109,211500,47680556500,248000,248000,248000,248000,0
20240109,211400,47680556500,248000,248000,248000,248000,0
20240109,211300,47680556500,248000,248000,248000,248000,0
20240109,211200,47680556500,248000,248000,248000,248000,0
20240109,211100,47680556500,248000,248000,248000,248000,0
20240109,211000,47680556500,248000,248000,248000,248000,0
20240109,210900,47680556500,248000,248000,248000,248000,0
20240109,210800,47680556500,248000,248000,248000,248000,0
20240109,210700,47680556500,248000,248000,248000,248000,0
20240109,210600,47680556500,248000,248000,248000,248000,0
20240109,210500,47680556500,248000,248000,248000,248000,0
20240109,210400,47680556500,248000,248000,248000,248000,0
20240109,210300,47680556500,248000,248000,248000,248000,0
20240109,210200,47680556500,248000,248000,248000,248000,0
20240109,210100,47680556500,248000,248000,248000,248000,0
20240109,210000,47680556500,248000,248000,248000,248000,0
20240109,205900,47680556500,248000,248000,248000,248000,0
20240109,205800,47680556500,248000,248000,248000,248000,0
20240109,205700,47680556500,248000,248000,248000,248000,0
20240109,205600,47680556500,248000,248000,248000,248000,0
20240109,205500,47680556500,248000,248000,248000,248000,0
20240109,205400,47680556500,248000,248000,248000,248000,0
20240109,205300,47680556500,248000,248000,248000,248000,0
20240109,205200,47680556500,248000,248000,248000,248000,0
20240109,205100,47680556500,248000,248000,248000,248000,6555
20240109,205000,47680556500,248000,248000,248000,248000,0
20240109,204900,47680556500,248000,248000,248000,248000,0
20240109,204800,47680556500,248000,248000,248000,248000,0
20240109,204700,47680556500,248000,248000,248000,248000,0
20240109,204600,47680556500,248000,248000,248000,248000,0
20240109,204500,47680556500,248000,248000,248000,248000,0
20240109,204400,47680556500,248000,248000,248000,248000,0
20240109,204300,47680556500,248000,248000,248000,248000,0
20240109,204200,47680556500,248000,248000,248000,248000,0
20240109,204100,47680556500,248000,248000,248000,248000,0
20240109,204000,47680556500,248000,248000,248000,248000,0
20240109,203900,47680556500,248000,248000,248000,248000,0
20240109,203800,47680556500,248000,248000,248000,248000,0
20240109,203700,47680556500,248000,248000,248000,248000,0
20240109,203600,47680556500,248000,248000,248000,248000,0
20240109,203500,47680556500,248000,248000,248000,248000,0
20240109,203400,47680556500,248000,248000,248000,248000,0
20240109,203300,47680556500,248000,248000,248000,248000,0
20240109,203200,47680556500,248000,248000,248000,248000,0
20240109,203100,47680556500,248000,248000,248000,248000,0
20240109,203000,47680556500,248000,248000,248000,248000,0
20240109,202900,47680556500,248000,248000,248000,248000,0
20240109,202800,47680556500,248000,248000,248000,248000,0
20240109,202700,47680556500,248000,248000,248000,248000,0
20240109,202600,47680556500,248000,248000,248000,248000,0
20240109,202500,47680556500,248000,248000,248000,248000,0
20240109,202400,47680556500,248000,248000,248000,248000,0
20240109,202300,47680556500,248000,248000,248000,248000,0
20240109,202200,47680556500,248000,248000,248000,248000,0
20240109,202100,47680556500,248000,248000,248000,248000,6555
20240109,202000,47680556500,248000,248000,248000,248000,0
20240109,201900,47680556500,248000,248000,248000,248000,0
20240109,201800,47680556500,248000,248000,248000,248000,0
20240109,201700,47680556500,248000,248000,248000,248000,0
20240109,201600,47680556500,248000,248000,248000,248000,0
20240109,201500,47680556500,248000,248000,248000,248000,0
20240109,201400,47680556500,248000,248000,248000,248000,0
20240109,201300,47680556500,248000,248000,248000,248000,0
20240109,201200,47680556500,248000,248000,248000,248000,0
20240109,201100,47680556500,248000,248000,248000,248000,0
20240109,201000,47680556500,248000,248000,248000,248000,0
20240109,200900,47680556500,248000,248000,248000,248000,0
20240109,200800,47680556500,248000,248000,248000,248000,0
20240109,200700,47680556500,248000,248000,248000,248000,0
20240109,200600,47680556500,248000,248000,248000,248000,0
20240109,200500,47680556500,248000,248000,248000,248000,0
20240109,200400,47680556500,248000,248000,248000,248000,0
20240109,200300,47680556500,248000,248000,248000,248000,0
20240109,200200,47680556500,248000,248000,248000,248000,0
20240109,200100,47680556500,248000,248000,248000,248000,0
20240109,200000,47680556500,248000,248000,248000,248000,0
20240109,195900,47680556500,248000,248000,248000,248000,0
20240109,195800,47680556500,248000,248000,248000,248000,0
20240109,195700,47680556500,248000,248000,248000,248000,0
20240109,195600,47680556500,248000,248000,248000,248000,0
20240109,195500,47680556500,248000,248000,248000,248000,0
20240109,195400,47680556500,248000,248000,248000,248000,0
20240109,195300,47680556500,248000,248000,248000,248000,0
20240109,195200,47680556500,248000,248000,248000,248000,0
20240109,195100,47680556500,248000,248000,248000,248000,6555
20240109,195000,47680556500,248000,248000,248000,248000,0
20240109,194900,47680556500,248000,248000,248000,248000,0
20240109,194800,47680556500,248000,248000,248000,248000,0
20240109,194700,47680556500,248000,248000,248000,248000,0
20240109,194600,47680556500,248000,248000,248000,248000,0
20240109,194500,47680556500,248000,248000,248000,248000,0
20240109,194400,47680556500,248000,248000,248000,248000,0
20240109,194300,47680556500,248000,248000,248000,248000,0
20240109,194200,47680556500,248000,248000,248000,248000,0
20240109,194100,47680556500,248000,248000,248000,248000,0
20240109,194000,47680556500,248000,248000,248000,248000,0
20240109,193900,47680556500,248000,248000,248000,248000,0
20240109,193800,47680556500,248000,248000,248000,248000,0
20240109,193700,47680556500,248000,248000,248000,248000,0
20240109,193600,47680556500,248000,248000,248000,248000,0
20240109,193500,47680556500,248000,248000,248000,248000,0
20240109,193400,47680556500,248000,248000,248000,248000,0
20240109,193300,47680556500,248000,248000,248000,248000,0
20240109,193200,47680556500,248000,248000,248000,248000,0
20240109,193100,47680556500,248000,248000,248000,248000,0
20240109,193000,47680556500,248000,248000,248000,248000,0
20240109,192900,47680556500,248000,248000,248000,248000,0
20240109,192800,47680556500,248000,248000,248000,248000,0
20240109,192700,47680556500,248000,248000,248000,248000,0
20240109,192600,47680556500,248000,248000,248000,248000,0
20240109,192500,47680556500,248000,248000,248000,248000,0
20240109,192400,47680556500,248000,248000,248000,248000,0
20240109,192300,47680556500,248000,248000,248000,248000,0
20240109,192200,47680556500,248000,248000,248000,248000,0
20240109,192100,47680556500,248000,248000,248000,248000,6555
20240109,192000,47680556500,248000,248000,248000,248000,0
20240109,191900,47680556500,248000,248000,248000,248000,0
20240109,191800,47680556500,248000,248000,248000,248000,0
20240109,191700,47680556500,248000,248000,248000,248000,0
20240109,191600,47680556500,248000,248000,248000,248000,0
20240109,191500,47680556500,248000,248000,248000,248000,0
20240109,191400,47680556500,248000,248000,248000,248000,0
20240109,191300,47680556500,248000,248000,248000,248000,0
20240109,191200,47680556500,248000,248000,248000,248000,0
20240109,191100,47680556500,248000,248000,248000,248000,0
20240109,191000,47680556500,248000,248000,248000,248000,0
20240109,190900,47680556500,248000,248000,248000,248000,0
20240109,190800,47680556500,248000,248000,248000,248000,0
20240109,190700,47680556500,248000,248000,248000,248000,0
20240109,190600,47680556500,248000,248000,248000,248000,0
20240109,190500,47680556500,248000,248000,248000,248000,0
20240109,190400,47680556500,248000,248000,248000,248000,0
20240109,190300,47680556500,248000,248000,248000,248000,0
20240109,190200,47680556500,248000,248000,248000,248000,0
20240109,190100,47680556500,248000,248000,248000,248000,0
20240109,190000,47680556500,248000,248000,248000,248000,0
20240109,185900,47680556500,248000,248000,248000,248000,0
20240109,185800,47680556500,248000,248000,248000,248000,0
20240109,185700,47680556500,248000,248000,248000,248000,0
20240109,185600,47680556500,248000,248000,248000,248000,0
20240109,185500,47680556500,248000,248000,248000,248000,0
20240109,185400,47680556500,248000,248000,248000,248000,0
20240109,185300,47680556500,248000,248000,248000,248000,0
20240109,185200,47680556500,248000,248000,248000,248000,0
20240109,185100,47680556500,248000,248000,248000,248000,6555
20240109,185000,47680556500,248000,248000,248000,248000,0
20240109,184900,47680556500,248000,248000,248000,248000,0
20240109,184800,47680556500,248000,248000,248000,248000,0
20240109,184700,47680556500,248000,248000,248000,248000,0
20240109,184600,47680556500,248000,248000,248000,248000,0
20240109,184500,47680556500,248000,248000,248000,248000,0
20240109,184400,47680556500,248000,248000,248000,248000,0
20240109,184300,47680556500,248000,248000,248000,248000,0
20240109,184200,47680556500,248000,248000,248000,248000,0
20240109,184100,47680556500,248000,248000,248000,248000,0
20240109,184000,47680556500,248000,248000,248000,248000,0
20240109,183900,47680556500,248000,248000,248000,248000,0
20240109,183800,47680556500,248000,248000,248000,248000,0
20240109,183700,47680556500,248000,248000,248000,248000,0
20240109,183600,47680556500,248000,248000,248000,248000,0
20240109,183500,47680556500,248000,248000,248000,248000,0
20240109,183400,47680556500,248000,248000,248000,248000,0
20240109,183300,47680556500,248000,248000,248000,248000,0
20240109,183200,47680556500,248000,248000,248000,248000,0
20240109,183100,47680556500,248000,248000,248000,248000,0
20240109,183000,47680556500,248000,248000,248000,248000,0
20240109,182900,47680556500,248000,248000,248000,248000,0
20240109,182800,47680556500,248000,248000,248000,248000,0
20240109,182700,47680556500,248000,248000,248000,248000,0
20240109,182600,47680556500,248000,248000,248000,248000,0
20240109,182500,47680556500,248000,248000,248000,248000,0
20240109,182400,47680556500,248000,248000,248000,248000,0
20240109,182300,47680556500,248000,248000,248000,248000,0
20240109,182200,47680556500,248000,248000,248000,248000,0
20240109,182100,47680556500,248000,248000,248000,248000,6555
20240109,182000,47680556500,248000,248000,248000,248000,0
20240109,181900,47680556500,248000,248000,248000,248000,0
20240109,181800,47680556500,248000,248000,248000,248000,0
20240109,181700,47680556500,248000,248000,248000,248000,0
20240109,181600,47680556500,248000,248000,248000,248000,0
20240109,181500,47680556500,248000,248000,248000,248000,0
20240109,181400,47680556500,248000,248000,248000,248000,0
20240109,181300,47680556500,248000,248000,248000,248000,0
20240109,181200,47680556500,248000,248000,248000,248000,0
20240109,181100,47680556500,248000,248000,248000,248000,0
20240109,181000,47680556500,248000,248000,248000,248000,0
20240109,180900,47680556500,248000,248000,248000,248000,0
20240109,180800,47680556500,248000,248000,248000,248000,0
20240109,180700,47680556500,248000,248000,248000,248000,0
20240109,180600,47680556500,248000,248000,248000,248000,0
20240109,180500,47680556500,248000,248000,248000,248000,0
20240109,180400,47680556500,248000,248000,248000,248000,0
20240109,180300,47680556500,248000,248000,248000,248000,0
20240109,180200,47680556500,248000,248000,248000,248000,0
20240109,180100,47680556500,248000,248000,248000,248000,0
20240109,180000,47680556500,248000,248000,248000,248000,0
20240109,175900,47680556500,248000,248000,248000,248000,0
20240109,175800,47680556500,248000,248000,248000,248000,0
20240109,175700,47680556500,248000,248000,248000,248000,0
20240109,175600,47680556500,248000,248000,248000,248000,0
20240109,175500,47680556500,248000,248000,248000,248000,0
20240109,175400,47680556500,248000,248000,248000,248000,0
20240109,175300,47680556500,248000,248000,248000,248000,0
20240109,175200,47680556500,248000,248000,248000,248000,0
20240109,175100,47680556500,248000,248000,248000,248000,6555
20240109,175000,47680556500,248000,248000,248000,248000,0
20240109,174900,47680556500,248000,248000,248000,248000,0
20240109,174800,47680556500,248000,248000,248000,248000,0
20240109,174700,47680556500,248000,248000,248000,248000,0
20240109,174600,47680556500,248000,248000,248000,248000,0
20240109,174500,47680556500,248000,248000,248000,248000,0
20240109,174400,47680556500,248000,248000,248000,248000,0
20240109,174300,47680556500,248000,248000,248000,248000,0
20240109,174200,47680556500,248000,248000,248000,248000,0
20240109,174100,47680556500,248000,248000,248000,248000,0
20240109,174000,47680556500,248000,248000,248000,248000,0
20240109,173900,47680556500,248000,248000,248000,248000,0
20240109,173800,47680556500,248000,248000,248000,248000,0
20240109,173700,47680556500,248000,248000,248000,248000,0
20240109,173600,47680556500,248000,248000,248000,248000,0
20240109,173500,47680556500,248000,248000,248000,248000,0
20240109,173400,47680556500,248000,248000,248000,248000,0
20240109,173300,47680556500,248000,248000,248000,248000,0
20240109,173200,47680556500,248000,248000,248000,248000,0
20240109,173100,47680556500,248000,248000,248000,248000,0
20240109,173000,47680556500,248000,248000,248000,248000,0
20240109,172900,47680556500,248000,248000,248000,248000,0
20240109,172800,47680556500,248000,248000,248000,248000,0
20240109,172700,47680556500,248000,248000,248000,248000,0
20240109,172600,47680556500,248000,248000,248000,248000,0
20240109,172500,47680556500,248000,248000,248000,248000,0
20240109,172400,47680556500,248000,248000,248000,248000,0
20240109,172300,47680556500,248000,248000,248000,248000,0
20240109,172200,47680556500,248000,248000,248000,248000,0
20240109,172100,47680556500,248000,248000,248000,248000,6555
20240109,172000,47680556500,248000,248000,248000,248000,0
20240109,171900,47680556500,248000,248000,248000,248000,0
20240109,171800,47680556500,248000,248000,248000,248000,0
20240109,171700,47680556500,248000,248000,248000,248000,0
20240109,171600,47680556500,248000,248000,248000,248000,0
20240109,171500,47680556500,248000,248000,248000,248000,0
20240109,171400,47680556500,248000,248000,248000,248000,0
20240109,171300,47680556500,248000,248000,248000,248000,0
20240109,171200,47680556500,248000,248000,248000,248000,0
20240109,171100,47680556500,248000,248000,248000,248000,0
20240109,171000,47680556500,248000,248000,248000,248000,0
20240109,170900,47680556500,248000,248000,248000,248000,0
20240109,170800,47680556500,248000,248000,248000,248000,0
20240109,170700,47680556500,248000,248000,248000,248000,0
20240109,170600,47680556500,248000,248000,248000,248000,0
20240109,170500,47680556500,248000,248000,248000,248000,0
20240109,170400,47680556500,248000,248000,248000,248000,0
20240109,170300,47680556500,248000,248000,248000,248000,0
20240109,170200,47680556500,248000,248000,248000,248000,0
20240109,170100,47680556500,248000,248000,248000,248000,0
20240109,170000,47680556500,248000,248000,248000,248000,0
20240109,165900,47680556500,248000,248000,248000,248000,0
20240109,165800,47680556500,248000,248000,248000,248000,0
20240109,165700,47680556500,248000,248000,248000,248000,0
20240109,165600,47680556500,248000,248000,248000,248000,0
20240109,165500,47680556500,248000,248000,248000,248000,0
20240109,165400,47680556500,248000,248000,248000,248000,0
20240109,165300,47680556500,248000,248000,248000,248000,0
20240109,165200,47680556500,248000,248000,248000,248000,0
20240109,165100,47680556500,248000,248000,248000,248000,6555
20240109,165000,47680556500,248000,248000,248000,248000,0
20240109,164900,47680556500,248000,248000,248000,248000,0
20240109,164800,47680556500,248000,248000,248000,248000,0
20240109,164700,47680556500,248000,248000,248000,248000,0
20240109,164600,47680556500,248000,248000,248000,248000,0
20240109,164500,47680556500,248000,248000,248000,248000,0
20240109,164400,47680556500,248000,248000,248000,248000,0
20240109,164300,47680556500,248000,248000,248000,248000,0
20240109,164200,47680556500,248000,248000,248000,248000,0
20240109,164100,47680556500,248000,248000,248000,248000,0
20240109,164000,47680556500,248000,248000,248000,248000,0
20240109,163900,47680556500,248000,248000,248000,248000,0
20240109,163800,47680556500,248000,248000,248000,248000,0
20240109,163700,47680556500,248000,248000,248000,248000,0
20240109,163600,47680556500,248000,248000,248000,248000,0
20240109,163500,47680556500,248000,248000,248000,248000,0
20240109,163400,47680556500,248000,248000,248000,248000,0
20240109,163300,47680556500,248000,248000,248000,248000,0
20240109,163200,47680556500,248000,248000,248000,248000,0
20240109,163100,47680556500,248000,248000,248000,248000,0
20240109,163000,47680556500,248000,248000,248000,248000,0
20240109,162900,47680556500,248000,248000,248000,248000,0
20240109,162800,47680556500,248000,248000,248000,248000,0
20240109,162700,47680556500,248000,248000,248000,248000,0
20240109,162600,47680556500,248000,248000,248000,248000,0
20240109,162500,47680556500,248000,248000,248000,248000,0
20240109,162400,47680556500,248000,248000,248000,248000,0
20240109,162300,47680556500,248000,248000,248000,248000,0
20240109,162200,47680556500,248000,248000,248000,248000,0
20240109,162100,47680556500,248000,248000,248000,248000,6555
20240109,162000,47680556500,248000,248000,248000,248000,0
20240109,161900,47680556500,248000,248000,248000,248000,0
20240109,161800,47680556500,248000,248000,248000,248000,0
20240109,161700,47680556500,248000,248000,248000,248000,0
20240109,161600,47680556500,248000,248000,248000,248000,0
20240109,161500,47680556500,248000,248000,248000,248000,0
20240109,161400,47680556500,248000,248000,248000,248000,0
20240109,161300,47680556500,248000,248000,248000,248000,0
20240109,161200,47680556500,248000,248000,248000,248000,0
20240109,161100,47680556500,248000,248000,248000,248000,0
20240109,161000,47680556500,248000,248000,248000,248000,0
20240109,160900,47680556500,248000,248000,248000,248000,0
20240109,160800,47680556500,248000,248000,248000,248000,0
20240109,160700,47680556500,248000,248000,248000,248000,0
20240109,160600,47680556500,248000,248000,248000,248000,0
20240109,160500,47680556500,248000,248000,248000,248000,0
20240109,160400,47680556500,248000,248000,248000,248000,0
20240109,160300,47680556500,248000,248000,248000,248000,0
20240109,160200,47680556500,248000,248000,248000,248000,0
20240109,160100,47680556500,248000,248000,248000,248000,0
20240109,160000,47680556500,248000,248000,248000,248000,0
20240109,155900,47680556500,248000,248000,248000,248000,0
20240109,155800,47680556500,248000,248000,248000,248000,0
20240109,155700,47680556500,248000,248000,248000,248000,0
20240109,155600,47680556500,248000,248000,248000,248000,0
20240109,155500,47680556500,248000,248000,248000,248000,0
20240109,155400,47680556500,248000,248000,248000,248000,0
20240109,155300,47680556500,248000,248000,248000,248000,0
20240109,155200,47680556500,248000,248000,248000,248000,0
20240109,155100,47680556500,248000,248000,248000,248000,6555
20240109,155000,47680556500,248000,248000,248000,248000,0
20240109,154900,47680556500,248000,248000,248000,248000,0
20240109,154800,47680556500,248000,248000,248000,248000,0
20240109,154700,47680556500,248000,248000,248000,248000,0
20240109,154600,47680556500,248000,248000,248000,248000,0
20240109,154500,47680556500,248000,248000,248000,248000,0
20240109,154400,47680556500,248000,248000,248000,248000,0
20240109,154300,47680556500,248000,248000,248000,248000,0
20240109,154200,47680556500,248000,248000,248000,248000,0
20240109,154100,47680556500,248000,248000,248000,248000,0
20240109,154000,47680556500,248000,248000,248000,248000,0
20240109,153900,47680556500,248000,248000,248000,248000,0
20240109,153800,47680556500,248000,248000,248000,248000,0
20240109,153700,47680556500,248000,248000,248000,248000,0
20240109,153600,47680556500,248000,248000,248000,248000,0
20240109,153500,47680556500,248000,248000,248000,248000,0
20240109,153400,47680556500,248000,248000,248000,248000,0
20240109,153300,47680556500,248000,248000,248000,248000,0
20240109,153200,47680556500,248000,248000,248000,248000,0
20240109,153100,47680556500,248000,248000,248000,248000,0
20240109,153000,47680556500,248000,248000,248000,248000,6555
20240109,152900,46054916500,248000,248000,248000,248000,0
20240109,152800,46054916500,248000,248000,248000,248000,0
20240109,152700,46054916500,248000,248000,248000,248000,0
20240109,152600,46054916500,248000,248000,248000,248000,0
20240109,152500,46054916500,248000,248000,248000,248000,0
20240109,152400,46054916500,248000,248000,248000,248000,0
20240109,152300,46054916500,248000,248000,248000,248000,0
20240109,152200,46054916500,248000,248000,248000,248000,0
20240109,152100,46054916500,248000,248000,248000,248000,0
20240109,152000,46054916500,248000,248000,248000,248000,0
20240109,151900,46054916500,248000,248000,248500,248000,232
20240109,151800,45997349000,248000,248000,248500,248000,325
20240109,151700,45916642500,248000,248000,248500,248000,167
20240109,151600,45875225000,248500,248000,248500,248000,1090
20240109,151500,45604882000,248000,248500,248500,248000,170
20240109,151400,45562663000,248500,248500,248500,248000,1488
20240109,151300,45193637000,248000,248500,249000,248000,1715
20240109,151200,44767481500,249000,249000,249000,248500,201
20240109,151100,44717476000,249000,249000,249000,248500,365
20240109,151000,44626615500,249000,248500,249000,248500,321
20240109,150900,44546714000,249000,248500,249000,248500,277
20240109,150800,44477785500,249000,248500,249000,248500,420
20240109,150700,44373246500,248500,249000,249000,248500,287
20240109,150600,44301908000,248500,249000,249000,248500,370
20240109,150500,44209832000,248500,249000,249000,248500,317
20240109,150400,44130950500,248500,248500,249000,248500,157
20240109,150300,44091906000,248500,248500,249000,248500,195
20240109,150200,44043422000,249000,248500,249000,248500,312
20240109,150100,43965853500,248500,248000,249000,248000,906
20240109,150000,43740775000,248500,248000,248500,248000,340
20240109,145900,43656374000,248000,248000,248500,248000,328
20240109,145800,43574997000,248000,248000,248500,248000,158
20240109,145700,43535803000,248000,248500,248500,248000,136
20240109,145600,43502031500,248000,248500,248500,248000,93
20240109,145500,43478960500,248000,248000,248500,248000,112
20240109,145400,43451149500,248500,248000,248500,248000,523
20240109,145300,43321352500,248000,248000,248500,248000,170
20240109,145200,43279134000,248500,248000,248500,248000,451
20240109,145100,43167248000,248500,248500,249000,248500,590
20240109,145000,43020617500,248500,248000,249000,248000,190
20240109,144900,42973404500,248000,248500,249000,248000,606
20240109,144800,42822812500,248500,248500,249000,248000,105
20240109,144700,42796717500,248500,248000,248500,248000,381
20240109,144600,42702076000,248500,248500,248500,248000,220
20240109,144500,42647434500,248000,248500,248500,248000,142
20240109,144400,42612188500,248000,248000,248500,248000,112
20240109,144300,42584411000,248000,248000,248500,248000,127
20240109,144200,42552902500,248000,248000,248500,248000,149
20240109,144100,42515939000,248000,248500,249000,248000,331
20240109,144000,42433698500,248500,248500,249000,248500,358
20240109,143900,42344731500,249000,248500,249000,248000,119
20240109,143800,42315161500,248500,248000,249000,248000,1202
20240109,143700,42016986000,248000,248500,248500,248000,112
20240109,143600,41989181500,248000,248500,249000,248000,560
20240109,143500,41850034000,248500,248500,249000,248500,94
20240109,143400,41826670000,248500,248000,249000,248000,118
20240109,143300,41797346000,249000,248500,249000,248000,962
20240109,143200,41558295000,248500,248500,249000,248500,215
20240109,143100,41504786500,249000,248500,249000,248500,510
20240109,143000,41377845500,249000,248500,249000,248500,222
20240109,142900,41322593500,249000,248500,249000,248500,189
20240109,142800,41275563000,249000,248500,249000,248500,132
20240109,142700,41242710000,248500,248500,249000,248500,240
20240109,142600,41183001000,249000,249000,249000,248500,278
20240109,142500,41113818000,248500,248500,249000,248500,270
20240109,142400,41046633500,248500,249000,249000,248500,204
20240109,142300,40995865000,249000,248500,249000,248500,126
20240109,142200,40964502500,248500,249000,249500,248500,245
20240109,142100,40903515500,248500,248500,249000,248500,306
20240109,142000,40827351000,248500,248500,249000,248500,188
20240109,141900,40780564000,249000,248500,249000,248500,163
20240109,141800,40739996500,248500,249000,249500,248500,460
20240109,141700,40625502000,249500,248500,249500,248500,356
20240109,141600,40536851000,248500,249000,249500,248500,680
20240109,141500,40367513500,249500,249000,249500,249000,304
20240109,141400,40291699000,249500,249000,249500,249000,256
20240109,141300,40227855000,249000,249000,249500,249000,290
20240109,141200,40155542500,249000,249500,249500,249000,187
20240109,141100,40108921500,249000,249000,249500,249000,410
20240109,141000,40006687000,249000,248500,249500,248500,358
20240109,140900,39917481000,248500,248500,249500,248500,380
20240109,140800,39822892000,249000,249000,249000,248500,710
20240109,140700,39646330000,249000,249000,249000,248500,222
20240109,140600,39591068500,248500,248000,249000,248000,480
20240109,140500,39471777500,248500,248000,248500,248000,207
20240109,140400,39420349000,248500,247500,248500,247500,329
20240109,140300,39338751000,248000,247500,248000,247500,225
20240109,140200,39282991000,247500,247000,248000,247000,528
20240109,140100,39152324500,247500,247500,248000,247000,341
20240109,140000,39067960000,247500,247500,248000,247500,67
20240109,135900,39051370500,247500,247500,248000,247500,260
20240109,135800,38987010000,247500,247500,248000,247500,78
20240109,135700,38967703000,247500,247500,248000,247500,91
20240109,135600,38945165500,247500,247500,248000,247000,539
20240109,135500,38811754500,247000,247000,247500,247000,61
20240109,135400,38796675500,247500,247500,247500,247000,70
20240109,135300,38779378000,247000,247000,247500,247000,16
20240109,135200,38775423500,247500,247500,247500,247000,441
20240109,135100,38666440000,247000,247500,247500,247000,288
20240109,135000,38595174000,247500,247500,248000,247000,533
20240109,134900,38463291000,247500,247000,248000,246500,1156
20240109,134800,38177263000,246500,246500,247000,246500,130
20240109,134700,38145171000,246500,246500,247000,246500,93
20240109,134600,38122230500,247000,247000,247000,246500,43
20240109,134500,38111628500,246500,246500,247000,246500,52
20240109,134400,38098808500,246500,246500,247000,246500,2190
20240109,134300,37558696000,246000,246500,246500,246000,132
20240109,134200,37526221000,246000,246000,246500,246000,862
20240109,134100,37314147500,246000,246500,246500,246000,201
20240109,134000,37264678500,246000,246000,246500,246000,257
20240109,133900,37201445000,246000,246000,246500,246000,567
20240109,133800,37061899500,246000,246000,246500,246000,192
20240109,133700,37014658500,246000,246000,246500,246000,248
20240109,133600,36953646500,246000,246000,246500,246000,1066
20240109,133500,36691408000,246000,246000,246500,246000,90
20240109,133400,36669258500,246000,246000,246500,246000,279
20240109,133300,36600617500,246000,246000,246500,246000,509
20240109,133200,36475389000,246000,246000,246500,246000,375
20240109,133100,36383138000,246000,246000,246500,246000,174
20240109,133000,36340329000,246000,246000,246500,246000,375
20240109,132900,36248072000,246000,246000,246500,246000,1018
20240109,132800,35997639500,246500,246000,246500,246000,354
20240109,132700,35910549500,246000,246000,246500,246000,309
20240109,132600,35834451000,246000,246000,246500,246000,138
20240109,132500,35800489500,246000,246000,246500,246000,110
20240109,132400,35773426500,246000,245500,246500,245500,1389
20240109,132300,35431651500,246000,246000,246500,245500,2761
20240109,132200,34752627500,246000,246000,246500,246000,437
20240109,132100,34644984500,246000,246000,246500,246000,124
20240109,132000,34614478000,246500,246500,246500,246000,744
20240109,131900,34431371500,246000,246500,247000,246000,2155
20240109,131800,33900193500,247000,247000,247500,246500,603
20240109,131700,33751277000,247000,247500,247500,247000,689
20240109,131600,33581044000,247000,247000,247500,247000,97
20240109,131500,33557083000,247000,247000,247500,247000,179
20240109,131400,33512822500,247000,247000,247500,247000,235
20240109,131300,33454774000,247500,247500,247500,247000,2578
20240109,131200,32817757000,247500,247000,247500,247000,581
20240109,131100,32674182000,247500,247500,247500,247000,496
20240109,131000,32551469500,247000,247500,247500,247000,199
20240109,130900,32502259000,247500,247500,247500,247000,92
20240109,130800,32479517500,247000,247000,247500,247000,64
20240109,130700,32463699000,247000,247000,247500,247000,102
20240109,130600,32438484000,247000,247000,247500,247000,88
20240109,130500,32416733000,247000,247500,247500,247000,778
20240109,130400,32224460000,247000,247500,247500,247000,67
20240109,130300,32207910000,247000,247000,247500,247000,25
20240109,130200,32201734500,247000,247500,247500,247000,103
20240109,130100,32176280000,247500,247500,248000,247000,1986
20240109,130000,31684761500,248000,248000,248000,247500,154
20240109,125900,31646630500,248000,247500,248000,247500,547
20240109,125800,31511161000,248000,248000,248000,247500,101
20240109,125700,31486131500,248000,247500,248000,247500,66
20240109,125600,31469783000,248000,248000,248000,247500,94
20240109,125500,31446505000,248000,247500,248000,247500,81
20240109,125400,31426441500,247500,247500,248000,247500,33
20240109,125300,31418265000,247500,248000,248000,247500,65
20240109,125200,31402166000,247500,247500,248000,247500,30
20240109,125100,31394733500,248000,247500,248000,247500,169
20240109,125000,31352841500,248000,248000,248000,247500,239
20240109,124900,31293642500,248000,247500,248000,247500,1142
20240109,124800,31010879000,248000,247500,248000,247500,93
20240109,124700,30987840000,248000,248000,248000,247500,854
20240109,124600,30776056000,247500,248000,248000,247500,171
20240109,124500,30733693500,248000,247500,248000,247500,103
20240109,124400,30708155500,248000,248000,248000,247500,634
20240109,124300,30551005500,248000,247500,248000,247500,138
20240109,124200,30516828500,248000,248000,248000,247500,76
20240109,124100,30497998500,247500,248000,248000,247500,224
20240109,124000,30442483500,248000,247500,248000,247500,125
20240109,123900,30411491500,247500,247500,248000,247500,64
20240109,123800,30395642500,247500,248000,248000,247500,508
20240109,123700,30269874500,247500,247500,248000,247500,271
20240109,123600,30202801000,247500,248000,248000,247500,30
20240109,123500,30195367000,248000,248000,248500,247500,178
20240109,123400,30151228500,248000,248000,248500,248000,677
20240109,123300,29983332000,248000,248000,248500,248000,67
20240109,123200,29966715500,248000,248500,248500,248000,97
20240109,123100,29942650500,248000,248000,248500,247500,355
20240109,123000,29854592500,248000,248000,248000,247500,4488
20240109,122900,28741777000,248000,248000,248500,248000,566
20240109,122800,28601408000,248000,248000,248500,248000,403
20240109,122700,28501457500,248000,248000,248500,248000,107
20240109,122600,28474904000,248500,249000,249000,248000,1967
20240109,122500,27986157000,248500,248500,249000,248500,124
20240109,122400,27955338500,248500,248500,249000,248500,190
20240109,122300,27908114500,248500,248500,249000,248500,67
20240109,122200,27891455500,249000,248500,249000,248500,38
20240109,122100,27881995000,249000,248500,249000,248500,154
20240109,122000,27843707500,249000,249000,249000,248500,72
20240109,121900,27825791000,248500,249000,249000,248500,248
20240109,121800,27764156500,249000,248500,249000,248500,95
20240109,121700,27740538500,249000,248500,249000,248500,29
20240109,121600,27733326500,249000,248500,249000,248500,58
20240109,121500,27718905000,248500,248500,249000,248500,121
20240109,121400,27688801500,249000,248500,249000,248500,69
20240109,121300,27671649500,248500,248500,249000,248500,38
20240109,121200,27662201500,249000,248500,249000,248500,344
20240109,121100,27576589000,248500,248500,249000,248500,54
20240109,121000,27563169000,248500,249000,249000,248500,212
20240109,120900,27510395000,249000,249000,249500,249000,114
20240109,120800,27482007000,249000,249000,249500,249000,37
20240109,120700,27472793500,249000,249000,249500,248500,540
20240109,120600,27338349000,249000,249000,249000,248500,172
20240109,120500,27295533500,249000,248500,249000,248500,126
20240109,120400,27264183000,248500,248500,249000,248500,90
20240109,120300,27241787500,248500,249000,249000,248500,93
20240109,120200,27218654000,249000,249000,249000,248500,144
20240109,120100,27182839500,249000,248500,249000,248500,77
20240109,120000,27163686000,249000,248500,249000,248500,657
20240109,115900,27000383500,249000,248500,249000,248500,383
20240109,115800,26905148000,248500,248500,249000,248500,169
20240109,115700,26863141500,249500,249000,249500,249000,289
20240109,115600,26791179500,249000,249000,249500,249000,65
20240109,115500,26774982500,249000,249500,249500,249000,61
20240109,115400,26759790500,249000,249000,249000,249000,144
20240109,115300,26723934500,249000,249000,249500,249000,103
20240109,115200,26698282000,249500,249000,249500,249000,32
20240109,115100,26690312000,249000,249000,249500,249000,1725
20240109,115000,26260786500,249000,249000,249500,249000,140
20240109,114900,26225924500,249000,249000,249500,249000,126
20240109,114800,26194543000,249000,249000,249500,249000,272
20240109,114700,26126813500,249000,249500,249500,249000,174
20240109,114600,26083479500,249000,249000,249500,249000,155
20240109,114500,26044883500,249000,249000,249500,249000,211
20240109,114400,25992344000,249000,249000,249500,249000,126
20240109,114300,25960964000,249000,249000,249500,249000,141
20240109,114200,25925850500,249000,249500,249500,249000,109
20240109,114100,25898703000,249000,249000,249500,249000,114
20240109,114000,25870316500,249000,249000,249500,249000,228
20240109,113900,25813543500,249000,249000,249500,249000,95
20240109,113800,25789881000,249500,249000,249500,249000,423
20240109,113700,25684512500,249000,249000,249500,249000,120
20240109,113600,25654632000,249000,249500,249500,249000,114
20240109,113500,25626238000,249000,249000,249500,249000,722
20240109,113400,25446459500,249000,249000,249500,249000,626
20240109,113300,25290585000,249500,249000,249500,249000,158
20240109,113200,25251236500,249000,249000,249500,249000,156
20240109,113100,25212392000,249500,249000,249500,249000,147
20240109,113000,25175783500,249000,249500,249500,249000,137
20240109,112900,25141663000,249000,249500,249500,249000,231
20240109,112800,25084060500,249500,249000,249500,249000,164
20240109,112700,25043219500,249000,249500,249500,249000,76
20240109,112600,25024291500,249000,249500,249500,249000,121
20240109,112500,24994160000,249000,249500,250000,249000,244
20240109,112400,24933337500,249500,249500,250000,249500,191
20240109,112300,24885682500,250000,249500,250000,249500,171
20240109,112200,24843004000,249500,250000,250000,249500,117
20240109,112100,24813806500,249500,249500,250000,249500,149
20240109,112000,24776629000,250000,249500,250000,249500,103
20240109,111900,24750894000,249500,249500,250000,249500,94
20240109,111800,24727436500,249500,249500,250000,249000,515
20240109,111700,24598954000,249000,249000,249500,249000,126
20240109,111600,24567558500,249500,249000,249500,249000,190
20240109,111500,24520197000,249000,249000,249500,249000,164
20240109,111400,24479352000,249500,249500,249500,249000,158
20240109,111300,24439994000,249500,249000,249500,249000,59
20240109,111200,24425282500,249500,249500,250000,249000,92
20240109,111100,24402324000,249500,249000,250000,248500,1624
20240109,111000,23997777500,249000,249000,249500,249000,140
20240109,110900,23962906000,249000,249000,249500,249000,131
20240109,110800,23930276000,249500,249000,249500,249000,121
20240109,110700,23900137500,249000,249500,249500,249000,134
20240109,110600,23866758000,249500,249000,249500,249000,86
20240109,110500,23845331000,249000,249500,249500,249000,63
20240109,110400,23829636000,249500,249000,249500,249000,198
20240109,110300,23780245500,249000,248500,249500,248500,1430
20240109,110200,23423867000,248500,248500,249000,248500,166
20240109,110100,23382580500,249000,249000,249500,248500,2088
20240109,110000,22862680000,249500,249000,249500,249000,114
20240109,105900,22834278500,249500,249500,249500,249000,318
20240109,105800,22755041000,249000,249500,249500,249000,132
20240109,105700,22722163500,249000,249500,249500,249000,72
20240109,105600,22704219500,249000,249000,249500,249000,147
20240109,105500,22667606000,249000,249000,249500,249000,62
20240109,105400,22652161000,249000,249000,249500,249000,1396
20240109,105300,22304550000,249000,249500,249500,249000,273
20240109,105200,22236564500,249000,249000,249500,249000,278
20240109,105100,22167336000,249000,249000,249500,249000,118
20240109,105000,22137945000,249000,249000,249500,249000,105
20240109,104900,22111782000,249500,249000,249500,249000,395
20240109,104800,22013420000,249500,249000,249500,249000,265
20240109,104700,21947394500,249000,249000,249500,249000,99
20240109,104600,21922740500,249000,249000,249500,248500,337
20240109,104500,21838827000,249000,248500,249000,248500,926
20240109,104400,21608532500,249000,248500,249000,248500,470
20240109,104300,21491560000,249000,249000,249000,248500,153
20240109,104200,21453515000,249000,249000,249000,248500,167
20240109,104100,21411950500,248500,249000,249000,248500,819
20240109,104000,21208153500,248500,249000,249000,248500,452
20240109,103900,21095723000,249500,249500,249500,249000,83
20240109,103800,21075055000,249000,249000,249500,249000,271
20240109,103700,21007570000,249000,249000,249500,249000,159
20240109,103600,20967976000,249000,249000,249000,249000,58
20240109,103500,20953534000,249000,249000,249500,249000,122
20240109,103400,20923145000,249000,249000,249500,249000,202
20240109,103300,20872844000,249500,249000,249500,248500,711
20240109,103200,20695818000,249000,248500,249000,248500,121
20240109,103100,20665740000,249000,249500,249500,249000,2125
20240109,103000,20136612500,249000,249000,249500,249000,145
20240109,102900,20100497000,249000,249500,249500,249000,93
20240109,102800,20077334500,249000,249000,249500,249000,123
20240109,102700,20046707000,249500,248500,249500,248500,1516
20240109,102600,19669088000,248500,249000,249500,248500,3329
20240109,102500,18840174500,249000,249000,249500,249000,216
20240109,102400,18786388500,249000,249500,249500,249000,686
20240109,102300,18615301000,249000,249500,250000,249000,1606
20240109,102200,18214632000,249500,250000,250000,249500,121
20240109,102100,18184441000,250000,249500,250000,249500,232
20240109,102000,18126550500,250000,249500,250000,249500,402
20240109,101900,18026225500,249500,250000,250000,249500,240
20240109,101800,17966342000,249500,249500,250000,249500,158
20240109,101700,17926919500,249500,250000,250000,249500,81
20240109,101600,17906705000,249500,250000,250000,249500,104
20240109,101500,17880740500,249500,249500,250000,249500,875
20240109,101400,17662166500,249500,249500,250000,249500,183
20240109,101300,17616505000,249500,250000,250500,249500,592
20240109,101200,17468625500,250000,250000,250500,250000,303
20240109,101100,17392874500,250000,250000,250500,250000,384
20240109,101000,17296872500,250000,250000,250500,249500,2956
20240109,100900,16558768500,250500,250000,250500,250000,340
20240109,100800,16473766000,250000,250000,250500,250000,130
20240109,100700,16441265000,250500,250500,250500,250000,50
20240109,100600,16428758500,250000,250000,250500,250000,577
20240109,100500,16284338000,250000,250000,250500,250000,52
20240109,100400,16271332500,250000,250500,250500,250000,86
20240109,100300,16249829500,250500,250000,250500,249500,1590
20240109,100200,15852394500,250000,250500,250500,250000,151
20240109,100100,15814575500,251000,251000,251000,250500,152
20240109,100000,15776487000,251000,250000,251000,250000,1300
20240109,095900,15450588000,250000,250000,250500,250000,116
20240109,095800,15421586500,250500,251500,251500,250000,2735
20240109,095700,14735034000,251000,251500,251500,251000,556
20240109,095600,14595222000,251500,251000,251500,250500,510
20240109,095500,14467151500,251000,251000,251000,250500,882
20240109,095400,14245816500,250500,250500,251000,250000,898
20240109,095300,14020879000,250500,250000,250500,249500,404
20240109,095200,13919842000,249500,249500,250000,249500,147
20240109,095100,13883141500,249500,250500,250500,249500,903
20240109,095000,13657353500,250500,250000,250500,250000,77
20240109,094900,13638092000,250000,249500,250500,249000,1459
20240109,094800,13273564000,249500,249500,249500,249000,286
20240109,094700,13202233000,249500,248500,249500,248500,1336
20240109,094600,12869414000,249000,248500,249000,248500,631
20240109,094500,12712505500,249000,248500,249000,248500,365
20240109,094400,12621686500,249000,248500,249000,248500,912
20240109,094300,12394679500,249000,249500,249500,248500,569
20240109,094200,12252985000,249000,249000,249000,249000,99
20240109,094100,12228334000,249000,249500,249500,248500,1788
20240109,094000,11783130000,249500,249000,249500,248500,255
20240109,093900,11719635500,249000,249000,249500,249000,1970
20240109,093800,11228790500,249000,249000,249000,248500,329
20240109,093700,11146931500,249000,248500,249000,248500,137
20240109,093600,11112880000,248500,248500,249000,248500,302
20240109,093500,11037795500,249000,249000,249000,248500,749
20240109,093400,10851460000,248500,248500,249500,248500,1086
20240109,093300,10581099000,249000,249000,249500,248500,1438
20240109,093200,10223194500,249500,249500,249500,248500,2308
20240109,093100,9648442500,249500,249000,249500,249000,232
20240109,093000,9590642000,249500,249000,249500,249000,815
20240109,092900,9387645000,249000,249500,249500,249000,281
20240109,092800,9317582500,249500,249500,249500,249000,896
20240109,092700,9094359500,249500,249500,249500,249000,352
20240109,092600,9006574000,249000,249000,249500,249000,911
20240109,092500,8779347000,249500,249500,250000,249000,995
20240109,092400,8531140000,250000,249500,250000,249500,282
20240109,092300,8460770000,249500,249500,250000,249500,420
20240109,092200,8355885000,249500,249500,250000,249500,271
20240109,092100,8288196500,249500,250000,250000,249500,196
20240109,092000,8239240500,250000,249000,250000,249000,1222
20240109,091900,7934464000,249000,249500,249500,249000,1496
20240109,091800,7561876500,249000,249000,249500,249000,735
20240109,091700,7378828000,249000,249500,249500,249000,459
20240109,091600,7264521500,249000,249000,249500,249000,317
20240109,091500,7185582000,249500,248500,249500,248500,589
20240109,091400,7038927500,249000,249000,249500,248500,1783
20240109,091300,6595583500,249000,250000,250000,249000,2578
20240109,091200,5953156000,250000,250000,250500,249500,1424
20240109,091100,5596981000,250500,250000,250500,249000,1653
20240109,091000,5184390000,249500,250500,251000,249500,1058
20240109,090900,4919797500,250500,250500,250500,249500,2345
20240109,090800,4333479000,250500,250000,250500,250000,312
20240109,090700,4255359500,250500,250000,251000,250000,1919
20240109,090600,3774496000,250000,249500,250000,249500,1924
20240109,090500,3293764500,249500,249500,250000,249000,2147
20240109,090400,2758166500,249500,249500,250000,248500,1535
20240109,090300,2376062500,249500,250000,250000,248500,4043
20240109,090200,1367010000,249500,250500,251000,249500,2282
20240109,090100,795968500,251000,253000,253000,250500,2039
20240109,090000,282129500,253000,252500,253500,252000,1112