stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,210800,67886949500,289000,289000,289000,289000,4974
20250102,210700,67886949500,289000,289000,289000,289000,0
20250102,210600,67886949500,289000,289000,289000,289000,0
20250102,210500,67886949500,289000,289000,289000,289000,0
20250102,210400,67886949500,289000,289000,289000,289000,0
20250102,210300,67886949500,289000,289000,289000,289000,0
20250102,210200,67886949500,289000,289000,289000,289000,0
20250102,210100,67886949500,289000,289000,289000,289000,0
20250102,210000,67886949500,289000,289000,289000,289000,0
20250102,205900,67886949500,289000,289000,289000,289000,0
20250102,205800,67886949500,289000,289000,289000,289000,0
20250102,205700,67886949500,289000,289000,289000,289000,0
20250102,205600,67886949500,289000,289000,289000,289000,0
20250102,205500,67886949500,289000,289000,289000,289000,0
20250102,205400,67886949500,289000,289000,289000,289000,0
20250102,205300,67886949500,289000,289000,289000,289000,0
20250102,205200,67886949500,289000,289000,289000,289000,0
20250102,205100,67886949500,289000,289000,289000,289000,0
20250102,205000,67886949500,289000,289000,289000,289000,0
20250102,204900,67886949500,289000,289000,289000,289000,0
20250102,204800,67886949500,289000,289000,289000,289000,0
20250102,204700,67886949500,289000,289000,289000,289000,0
20250102,204600,67886949500,289000,289000,289000,289000,0
20250102,204500,67886949500,289000,289000,289000,289000,0
20250102,204400,67886949500,289000,289000,289000,289000,0
20250102,204300,67886949500,289000,289000,289000,289000,0
20250102,204200,67886949500,289000,289000,289000,289000,0
20250102,204100,67886949500,289000,289000,289000,289000,0
20250102,204000,67886949500,289000,289000,289000,289000,0
20250102,203900,67886949500,289000,289000,289000,289000,0
20250102,203800,67886949500,289000,289000,289000,289000,4974
20250102,203700,67886949500,289000,289000,289000,289000,0
20250102,203600,67886949500,289000,289000,289000,289000,0
20250102,203500,67886949500,289000,289000,289000,289000,0
20250102,203400,67886949500,289000,289000,289000,289000,0
20250102,203300,67886949500,289000,289000,289000,289000,0
20250102,203200,67886949500,289000,289000,289000,289000,0
20250102,203100,67886949500,289000,289000,289000,289000,0
20250102,203000,67886949500,289000,289000,289000,289000,0
20250102,202900,67886949500,289000,289000,289000,289000,0
20250102,202800,67886949500,289000,289000,289000,289000,0
20250102,202700,67886949500,289000,289000,289000,289000,0
20250102,202600,67886949500,289000,289000,289000,289000,0
20250102,202500,67886949500,289000,289000,289000,289000,0
20250102,202400,67886949500,289000,289000,289000,289000,0
20250102,202300,67886949500,289000,289000,289000,289000,0
20250102,202200,67886949500,289000,289000,289000,289000,0
20250102,202100,67886949500,289000,289000,289000,289000,0
20250102,202000,67886949500,289000,289000,289000,289000,0
20250102,201900,67886949500,289000,289000,289000,289000,0
20250102,201800,67886949500,289000,289000,289000,289000,0
20250102,201700,67886949500,289000,289000,289000,289000,0
20250102,201600,67886949500,289000,289000,289000,289000,0
20250102,201500,67886949500,289000,289000,289000,289000,0
20250102,201400,67886949500,289000,289000,289000,289000,0
20250102,201300,67886949500,289000,289000,289000,289000,0
20250102,201200,67886949500,289000,289000,289000,289000,0
20250102,201100,67886949500,289000,289000,289000,289000,0
20250102,201000,67886949500,289000,289000,289000,289000,0
20250102,200900,67886949500,289000,289000,289000,289000,0
20250102,200800,67886949500,289000,289000,289000,289000,4974
20250102,200700,67886949500,289000,289000,289000,289000,0
20250102,200600,67886949500,289000,289000,289000,289000,0
20250102,200500,67886949500,289000,289000,289000,289000,0
20250102,200400,67886949500,289000,289000,289000,289000,0
20250102,200300,67886949500,289000,289000,289000,289000,0
20250102,200200,67886949500,289000,289000,289000,289000,0
20250102,200100,67886949500,289000,289000,289000,289000,0
20250102,200000,67886949500,289000,289000,289000,289000,0
20250102,195900,67886949500,289000,289000,289000,289000,0
20250102,195800,67886949500,289000,289000,289000,289000,0
20250102,195700,67886949500,289000,289000,289000,289000,0
20250102,195600,67886949500,289000,289000,289000,289000,0
20250102,195500,67886949500,289000,289000,289000,289000,0
20250102,195400,67886949500,289000,289000,289000,289000,0
20250102,195300,67886949500,289000,289000,289000,289000,0
20250102,195200,67886949500,289000,289000,289000,289000,0
20250102,195100,67886949500,289000,289000,289000,289000,0
20250102,195000,67886949500,289000,289000,289000,289000,0
20250102,194900,67886949500,289000,289000,289000,289000,0
20250102,194800,67886949500,289000,289000,289000,289000,0
20250102,194700,67886949500,289000,289000,289000,289000,0
20250102,194600,67886949500,289000,289000,289000,289000,0
20250102,194500,67886949500,289000,289000,289000,289000,0
20250102,194400,67886949500,289000,289000,289000,289000,0
20250102,194300,67886949500,289000,289000,289000,289000,0
20250102,194200,67886949500,289000,289000,289000,289000,0
20250102,194100,67886949500,289000,289000,289000,289000,0
20250102,194000,67886949500,289000,289000,289000,289000,0
20250102,193900,67886949500,289000,289000,289000,289000,0
20250102,193800,67886949500,289000,289000,289000,289000,4974
20250102,193700,67886949500,289000,289000,289000,289000,0
20250102,193600,67886949500,289000,289000,289000,289000,0
20250102,193500,67886949500,289000,289000,289000,289000,0
20250102,193400,67886949500,289000,289000,289000,289000,0
20250102,193300,67886949500,289000,289000,289000,289000,0
20250102,193200,67886949500,289000,289000,289000,289000,0
20250102,193100,67886949500,289000,289000,289000,289000,0
20250102,193000,67886949500,289000,289000,289000,289000,0
20250102,192900,67886949500,289000,289000,289000,289000,0
20250102,192800,67886949500,289000,289000,289000,289000,0
20250102,192700,67886949500,289000,289000,289000,289000,0
20250102,192600,67886949500,289000,289000,289000,289000,0
20250102,192500,67886949500,289000,289000,289000,289000,0
20250102,192400,67886949500,289000,289000,289000,289000,0
20250102,192300,67886949500,289000,289000,289000,289000,0
20250102,192200,67886949500,289000,289000,289000,289000,0
20250102,192100,67886949500,289000,289000,289000,289000,0
20250102,192000,67886949500,289000,289000,289000,289000,0
20250102,191900,67886949500,289000,289000,289000,289000,0
20250102,191800,67886949500,289000,289000,289000,289000,0
20250102,191700,67886949500,289000,289000,289000,289000,0
20250102,191600,67886949500,289000,289000,289000,289000,0
20250102,191500,67886949500,289000,289000,289000,289000,0
20250102,191400,67886949500,289000,289000,289000,289000,0
20250102,191300,67886949500,289000,289000,289000,289000,0
20250102,191200,67886949500,289000,289000,289000,289000,0
20250102,191100,67886949500,289000,289000,289000,289000,0
20250102,191000,67886949500,289000,289000,289000,289000,0
20250102,190900,67886949500,289000,289000,289000,289000,0
20250102,190800,67886949500,289000,289000,289000,289000,4974
20250102,190700,67886949500,289000,289000,289000,289000,0
20250102,190600,67886949500,289000,289000,289000,289000,0
20250102,190500,67886949500,289000,289000,289000,289000,0
20250102,190400,67886949500,289000,289000,289000,289000,0
20250102,190300,67886949500,289000,289000,289000,289000,0
20250102,190200,67886949500,289000,289000,289000,289000,0
20250102,190100,67886949500,289000,289000,289000,289000,0
20250102,190000,67886949500,289000,289000,289000,289000,0
20250102,185900,67886949500,289000,289000,289000,289000,0
20250102,185800,67886949500,289000,289000,289000,289000,0
20250102,185700,67886949500,289000,289000,289000,289000,0
20250102,185600,67886949500,289000,289000,289000,289000,0
20250102,185500,67886949500,289000,289000,289000,289000,0
20250102,185400,67886949500,289000,289000,289000,289000,0
20250102,185300,67886949500,289000,289000,289000,289000,0
20250102,185200,67886949500,289000,289000,289000,289000,0
20250102,185100,67886949500,289000,289000,289000,289000,0
20250102,185000,67886949500,289000,289000,289000,289000,0
20250102,184900,67886949500,289000,289000,289000,289000,0
20250102,184800,67886949500,289000,289000,289000,289000,0
20250102,184700,67886949500,289000,289000,289000,289000,0
20250102,184600,67886949500,289000,289000,289000,289000,0
20250102,184500,67886949500,289000,289000,289000,289000,0
20250102,184400,67886949500,289000,289000,289000,289000,0
20250102,184300,67886949500,289000,289000,289000,289000,0
20250102,184200,67886949500,289000,289000,289000,289000,0
20250102,184100,67886949500,289000,289000,289000,289000,0
20250102,184000,67886949500,289000,289000,289000,289000,0
20250102,183900,67886949500,289000,289000,289000,289000,0
20250102,183800,67886949500,289000,289000,289000,289000,4974
20250102,183700,67886949500,289000,289000,289000,289000,0
20250102,183600,67886949500,289000,289000,289000,289000,0
20250102,183500,67886949500,289000,289000,289000,289000,0
20250102,183400,67886949500,289000,289000,289000,289000,0
20250102,183300,67886949500,289000,289000,289000,289000,0
20250102,183200,67886949500,289000,289000,289000,289000,0
20250102,183100,67886949500,289000,289000,289000,289000,0
20250102,183000,67886949500,289000,289000,289000,289000,0
20250102,182900,67886949500,289000,289000,289000,289000,0
20250102,182800,67886949500,289000,289000,289000,289000,0
20250102,182700,67886949500,289000,289000,289000,289000,0
20250102,182600,67886949500,289000,289000,289000,289000,0
20250102,182500,67886949500,289000,289000,289000,289000,0
20250102,182400,67886949500,289000,289000,289000,289000,0
20250102,182300,67886949500,289000,289000,289000,289000,0
20250102,182200,67886949500,289000,289000,289000,289000,0
20250102,182100,67886949500,289000,289000,289000,289000,0
20250102,182000,67886949500,289000,289000,289000,289000,0
20250102,181900,67886949500,289000,289000,289000,289000,0
20250102,181800,67886949500,289000,289000,289000,289000,0
20250102,181700,67886949500,289000,289000,289000,289000,0
20250102,181600,67886949500,289000,289000,289000,289000,0
20250102,181500,67886949500,289000,289000,289000,289000,0
20250102,181400,67886949500,289000,289000,289000,289000,0
20250102,181300,67886949500,289000,289000,289000,289000,0
20250102,181200,67886949500,289000,289000,289000,289000,0
20250102,181100,67886949500,289000,289000,289000,289000,0
20250102,181000,67886949500,289000,289000,289000,289000,0
20250102,180900,67886949500,289000,289000,289000,289000,0
20250102,180800,67886949500,289000,289000,289000,289000,4974
20250102,180700,67886949500,289000,289000,289000,289000,0
20250102,180600,67886949500,289000,289000,289000,289000,0
20250102,180500,67886949500,289000,289000,289000,289000,0
20250102,180400,67886949500,289000,289000,289000,289000,0
20250102,180300,67886949500,289000,289000,289000,289000,0
20250102,180200,67886949500,289000,289000,289000,289000,0
20250102,180100,67886949500,289000,289000,289000,289000,0
20250102,180000,67886949500,289000,289000,289000,289000,0
20250102,175900,67886949500,289000,289000,289000,289000,0
20250102,175800,67886949500,289000,289000,289000,289000,0
20250102,175700,67886949500,289000,289000,289000,289000,0
20250102,175600,67886949500,289000,289000,289000,289000,0
20250102,175500,67886949500,289000,289000,289000,289000,0
20250102,175400,67886949500,289000,289000,289000,289000,0
20250102,175300,67886949500,289000,289000,289000,289000,0
20250102,175200,67886949500,289000,289000,289000,289000,0
20250102,175100,67886949500,289000,289000,289000,289000,0
20250102,175000,67886949500,289000,289000,289000,289000,0
20250102,174900,67886949500,289000,289000,289000,289000,0
20250102,174800,67886949500,289000,289000,289000,289000,0
20250102,174700,67886949500,289000,289000,289000,289000,0
20250102,174600,67886949500,289000,289000,289000,289000,0
20250102,174500,67886949500,289000,289000,289000,289000,0
20250102,174400,67886949500,289000,289000,289000,289000,0
20250102,174300,67886949500,289000,289000,289000,289000,0
20250102,174200,67886949500,289000,289000,289000,289000,0
20250102,174100,67886949500,289000,289000,289000,289000,0
20250102,174000,67886949500,289000,289000,289000,289000,0
20250102,173900,67886949500,289000,289000,289000,289000,0
20250102,173800,67886949500,289000,289000,289000,289000,4974
20250102,173700,67886949500,289000,289000,289000,289000,0
20250102,173600,67886949500,289000,289000,289000,289000,0
20250102,173500,67886949500,289000,289000,289000,289000,0
20250102,173400,67886949500,289000,289000,289000,289000,0
20250102,173300,67886949500,289000,289000,289000,289000,0
20250102,173200,67886949500,289000,289000,289000,289000,0
20250102,173100,67886949500,289000,289000,289000,289000,0
20250102,173000,67886949500,289000,289000,289000,289000,0
20250102,172900,67886949500,289000,289000,289000,289000,0
20250102,172800,67886949500,289000,289000,289000,289000,0
20250102,172700,67886949500,289000,289000,289000,289000,0
20250102,172600,67886949500,289000,289000,289000,289000,0
20250102,172500,67886949500,289000,289000,289000,289000,0
20250102,172400,67886949500,289000,289000,289000,289000,0
20250102,172300,67886949500,289000,289000,289000,289000,0
20250102,172200,67886949500,289000,289000,289000,289000,0
20250102,172100,67886949500,289000,289000,289000,289000,0
20250102,172000,67886949500,289000,289000,289000,289000,0
20250102,171900,67886949500,289000,289000,289000,289000,0
20250102,171800,67886949500,289000,289000,289000,289000,0
20250102,171700,67886949500,289000,289000,289000,289000,0
20250102,171600,67886949500,289000,289000,289000,289000,0
20250102,171500,67886949500,289000,289000,289000,289000,0
20250102,171400,67886949500,289000,289000,289000,289000,0
20250102,171300,67886949500,289000,289000,289000,289000,0
20250102,171200,67886949500,289000,289000,289000,289000,0
20250102,171100,67886949500,289000,289000,289000,289000,0
20250102,171000,67886949500,289000,289000,289000,289000,0
20250102,170900,67886949500,289000,289000,289000,289000,0
20250102,170800,67886949500,289000,289000,289000,289000,4974
20250102,170700,67886949500,289000,289000,289000,289000,0
20250102,170600,67886949500,289000,289000,289000,289000,0
20250102,170500,67886949500,289000,289000,289000,289000,0
20250102,170400,67886949500,289000,289000,289000,289000,0
20250102,170300,67886949500,289000,289000,289000,289000,0
20250102,170200,67886949500,289000,289000,289000,289000,0
20250102,170100,67886949500,289000,289000,289000,289000,0
20250102,170000,67886949500,289000,289000,289000,289000,0
20250102,165900,67886949500,289000,289000,289000,289000,0
20250102,165800,67886949500,289000,289000,289000,289000,0
20250102,165700,67886949500,289000,289000,289000,289000,0
20250102,165600,67886949500,289000,289000,289000,289000,0
20250102,165500,67886949500,289000,289000,289000,289000,0
20250102,165400,67886949500,289000,289000,289000,289000,0
20250102,165300,67886949500,289000,289000,289000,289000,0
20250102,165200,67886949500,289000,289000,289000,289000,0
20250102,165100,67886949500,289000,289000,289000,289000,0
20250102,165000,67886949500,289000,289000,289000,289000,0
20250102,164900,67886949500,289000,289000,289000,289000,0
20250102,164800,67886949500,289000,289000,289000,289000,0
20250102,164700,67886949500,289000,289000,289000,289000,0
20250102,164600,67886949500,289000,289000,289000,289000,0
20250102,164500,67886949500,289000,289000,289000,289000,0
20250102,164400,67886949500,289000,289000,289000,289000,0
20250102,164300,67886949500,289000,289000,289000,289000,0
20250102,164200,67886949500,289000,289000,289000,289000,0
20250102,164100,67886949500,289000,289000,289000,289000,0
20250102,164000,67886949500,289000,289000,289000,289000,0
20250102,163900,67886949500,289000,289000,289000,289000,0
20250102,163800,67886949500,289000,289000,289000,289000,4974
20250102,163700,67886949500,289000,289000,289000,289000,0
20250102,163600,67886949500,289000,289000,289000,289000,0
20250102,163500,67886949500,289000,289000,289000,289000,0
20250102,163400,67886949500,289000,289000,289000,289000,0
20250102,163300,67886949500,289000,289000,289000,289000,0
20250102,163200,67886949500,289000,289000,289000,289000,0
20250102,163100,67886949500,289000,289000,289000,289000,0
20250102,163000,67886949500,289000,289000,289000,289000,0
20250102,162900,67886949500,289000,289000,289000,289000,0
20250102,162800,67886949500,289000,289000,289000,289000,0
20250102,162700,67886949500,289000,289000,289000,289000,0
20250102,162600,67886949500,289000,289000,289000,289000,0
20250102,162500,67886949500,289000,289000,289000,289000,0
20250102,162400,67886949500,289000,289000,289000,289000,0
20250102,162300,67886949500,289000,289000,289000,289000,0
20250102,162200,67886949500,289000,289000,289000,289000,0
20250102,162100,67886949500,289000,289000,289000,289000,0
20250102,162000,67886949500,289000,289000,289000,289000,0
20250102,161900,67886949500,289000,289000,289000,289000,0
20250102,161800,67886949500,289000,289000,289000,289000,0
20250102,161700,67886949500,289000,289000,289000,289000,0
20250102,161600,67886949500,289000,289000,289000,289000,0
20250102,161500,67886949500,289000,289000,289000,289000,0
20250102,161400,67886949500,289000,289000,289000,289000,0
20250102,161300,67886949500,289000,289000,289000,289000,0
20250102,161200,67886949500,289000,289000,289000,289000,0
20250102,161100,67886949500,289000,289000,289000,289000,0
20250102,161000,67886949500,289000,289000,289000,289000,0
20250102,160900,67886949500,289000,289000,289000,289000,0
20250102,160800,67886949500,289000,289000,289000,289000,4974
20250102,160700,67886949500,289000,289000,289000,289000,0
20250102,160600,67886949500,289000,289000,289000,289000,0
20250102,160500,67886949500,289000,289000,289000,289000,0
20250102,160400,67886949500,289000,289000,289000,289000,0
20250102,160300,67886949500,289000,289000,289000,289000,0
20250102,160200,67886949500,289000,289000,289000,289000,0
20250102,160100,67886949500,289000,289000,289000,289000,0
20250102,160000,67886949500,289000,289000,289000,289000,0
20250102,155900,67886949500,289000,289000,289000,289000,0
20250102,155800,67886949500,289000,289000,289000,289000,0
20250102,155700,67886949500,289000,289000,289000,289000,0
20250102,155600,67886949500,289000,289000,289000,289000,0
20250102,155500,67886949500,289000,289000,289000,289000,0
20250102,155400,67886949500,289000,289000,289000,289000,0
20250102,155300,67886949500,289000,289000,289000,289000,0
20250102,155200,67886949500,289000,289000,289000,289000,0
20250102,155100,67886949500,289000,289000,289000,289000,0
20250102,155000,67886949500,289000,289000,289000,289000,0
20250102,154900,67886949500,289000,289000,289000,289000,0
20250102,154800,67886949500,289000,289000,289000,289000,0
20250102,154700,67886949500,289000,289000,289000,289000,0
20250102,154600,67886949500,289000,289000,289000,289000,0
20250102,154500,67886949500,289000,289000,289000,289000,0
20250102,154400,67886949500,289000,289000,289000,289000,0
20250102,154300,67886949500,289000,289000,289000,289000,0
20250102,154200,67886949500,289000,289000,289000,289000,0
20250102,154100,67886949500,289000,289000,289000,289000,0
20250102,154000,67886949500,289000,289000,289000,289000,0
20250102,153900,67886949500,289000,289000,289000,289000,0
20250102,153800,67886949500,289000,289000,289000,289000,4974
20250102,153700,67886949500,289000,289000,289000,289000,0
20250102,153600,67886949500,289000,289000,289000,289000,0
20250102,153500,67886949500,289000,289000,289000,289000,0
20250102,153400,67886949500,289000,289000,289000,289000,0
20250102,153300,67886949500,289000,289000,289000,289000,0
20250102,153200,67886949500,289000,289000,289000,289000,0
20250102,153100,67886949500,289000,289000,289000,289000,0
20250102,153000,67886949500,289000,289000,289000,289000,4974
20250102,152900,66449463500,289000,289000,289000,289000,0
20250102,152800,66449463500,289000,289000,289000,289000,0
20250102,152700,66449463500,289000,289000,289000,289000,0
20250102,152600,66449463500,289000,289000,289000,289000,0
20250102,152500,66449463500,289000,289000,289000,289000,0
20250102,152400,66449463500,289000,289000,289000,289000,0
20250102,152300,66449463500,289000,289000,289000,289000,0
20250102,152200,66449463500,289000,289000,289000,289000,0
20250102,152100,66449463500,289000,289000,289000,289000,0
20250102,152000,66449463500,289000,289000,289000,289000,0
20250102,151900,66449463500,289000,288500,289500,288500,332
20250102,151800,66353498000,288500,289000,289500,288500,1012
20250102,151700,66061116500,289000,289500,289500,289000,818
20250102,151600,65824650000,289500,289500,289500,289000,170
20250102,151500,65775464000,289500,289500,289500,289000,382
20250102,151400,65664894500,289500,289500,290000,289000,376
20250102,151300,65556044000,289500,289500,289500,289000,391
20250102,151200,65442855000,289500,289500,290000,289500,413
20250102,151100,65323191500,290000,289500,290000,289000,287
20250102,151000,65240108000,289500,289500,289500,289000,185
20250102,150900,65186554000,289500,289500,289500,289000,140
20250102,150800,65146029500,289000,289500,289500,289000,430
20250102,150700,65021563500,290000,290000,290000,289500,481
20250102,150600,64882183000,289500,289500,290000,289000,209
20250102,150500,64821630500,289500,290000,290000,289000,492
20250102,150400,64679183000,290000,289500,290000,289000,306
20250102,150300,64590621500,289500,289500,290000,289000,1152
20250102,150200,64257165500,289500,290000,290000,289000,1030
20250102,150100,63958957000,290000,290000,290000,289500,612
20250102,150000,63781578500,290000,289500,290000,289500,355
20250102,145900,63678755500,289000,289500,290000,289000,730
20250102,145800,63467437500,290000,290000,290000,289500,294
20250102,145700,63382202000,290000,290000,290000,289500,380
20250102,145600,63272029500,289500,290500,290500,289500,615
20250102,145500,63093737500,290500,290500,290500,290000,1582
20250102,145400,62634701500,290500,290500,290500,290000,549
20250102,145300,62475235000,290500,290500,290500,290000,423
20250102,145200,62352373500,290500,291000,291000,290000,304
20250102,145100,62264074500,291000,290500,291000,290000,895
20250102,145000,62004017500,290500,290500,290500,290000,893
20250102,144900,61744696000,290500,290500,290500,290000,490
20250102,144800,61602401500,290000,290500,290500,290000,373
20250102,144700,61494114000,290500,290000,290500,290000,449
20250102,144600,61363715000,290500,290500,290500,290000,498
20250102,144500,61219083500,290500,290500,290500,290000,381
20250102,144400,61108456000,290500,290500,290500,290000,304
20250102,144300,61020161500,290500,290500,290500,290000,444
20250102,144200,60891197000,290500,290500,291000,290000,283
20250102,144100,60808956500,290500,290500,291000,290000,886
20250102,144000,60551436000,291000,290500,291000,290500,283
20250102,143900,60469112500,290500,291000,291000,290500,930
20250102,143800,60198658500,291000,291000,291000,290500,1430
20250102,143700,59783066000,291000,290500,291000,290000,410
20250102,143600,59663865500,290500,290500,290500,290000,354
20250102,143500,59561038000,290500,290500,290500,290000,1345
20250102,143400,59170329500,290500,290000,290500,290000,1420
20250102,143300,58758450500,289500,290000,290000,289500,320
20250102,143200,58665694000,290000,289500,290000,289500,343
20250102,143100,58566236500,289500,290000,290000,289500,211
20250102,143000,58505075000,290000,289500,290000,289500,304
20250102,142900,58416955000,289500,290000,290000,289500,370
20250102,142800,58309721000,290000,290500,290500,289500,1352
20250102,142700,57917620000,290500,290000,290500,290000,378
20250102,142600,57807903000,290500,290000,290500,290000,418
20250102,142500,57686578000,290500,290000,290500,290000,406
20250102,142400,57568657000,290500,290500,290500,290000,398
20250102,142300,57453119500,290500,290500,290500,290000,253
20250102,142200,57379634000,290500,290500,290500,290000,302
20250102,142100,57291937000,290000,290000,290500,290000,594
20250102,142000,57119589500,290500,289500,290500,289000,2385
20250102,141900,56428280000,289000,289000,289500,288500,1410
20250102,141800,56020446500,289000,289000,289000,288500,251
20250102,141700,55947925500,289000,289000,289000,288500,455
20250102,141600,55816570500,289000,289000,289000,288500,307
20250102,141500,55727882000,289000,289000,289000,288500,73
20250102,141400,55706791500,288500,288500,289000,288500,217
20250102,141300,55644089500,289000,288500,289000,288500,548
20250102,141200,55485880000,288500,288500,288500,288000,44
20250102,141100,55473188500,288500,288000,289000,288000,193
20250102,141000,55417482000,288500,288500,289000,288000,167
20250102,140900,55369302500,288000,288500,289000,288000,187
20250102,140800,55315401000,288000,288000,289000,288000,231
20250102,140700,55248797500,289000,289000,289000,288000,169
20250102,140600,55200017500,289000,288500,289000,288500,344
20250102,140500,55100756000,289000,288000,289000,288000,663
20250102,140400,54909514000,288000,288500,288500,288000,201
20250102,140300,54851604000,288000,288500,288500,288000,196
20250102,140200,54795103000,288500,288000,288500,288000,151
20250102,140100,54751589000,288500,289000,289000,288000,986
20250102,140000,54467110500,289000,289000,289000,288500,132
20250102,135900,54428979500,288500,289000,289000,288500,285
20250102,135800,54346740000,289000,289000,289000,288500,313
20250102,135700,54256324000,288500,288500,289000,288000,294
20250102,135600,54171501000,288500,288500,289000,288000,143
20250102,135500,54130246500,289000,289000,289000,288000,132
20250102,135400,54092143500,289000,288500,289000,288000,396
20250102,135300,53977944500,288500,288500,289500,288000,1078
20250102,135200,53666933000,289000,289000,289000,288500,1057
20250102,135100,53361465500,288500,289000,289000,288500,142
20250102,135000,53320474000,289000,289500,289500,289000,537
20250102,134900,53165264000,289000,289500,289500,289000,197
20250102,134800,53108294000,289000,289500,289500,289000,80
20250102,134700,53085149000,289500,289000,289500,289000,361
20250102,134600,52980799500,289500,289500,289500,289000,287
20250102,134500,52897837500,289000,289500,289500,289000,121
20250102,134400,52862822000,289000,289500,289500,289000,75
20250102,134300,52841117500,289500,289500,289500,289000,216
20250102,134200,52778632500,289500,289000,289500,289000,126
20250102,134100,52742202500,289500,289000,289500,289000,110
20250102,134000,52710370000,289500,289500,289500,289000,66
20250102,133900,52691277500,289500,289000,289500,289000,371
20250102,133800,52584042500,289000,288000,289000,288000,596
20250102,133700,52411858500,288500,288000,289000,288000,367
20250102,133600,52305986000,288000,289000,289000,288000,290
20250102,133500,52222312500,289000,288500,289000,288500,744
20250102,133400,52007656000,289000,289000,289000,288500,612
20250102,133300,51831081500,288500,288500,289000,288500,232
20250102,133200,51764103000,289000,289000,289000,288500,115
20250102,133100,51730911000,289000,289000,289000,288500,61
20250102,133000,51713294000,288500,289000,289000,288500,395
20250102,132900,51599302500,289000,289000,289000,288500,96
20250102,132800,51571567000,289000,288500,289000,288500,66
20250102,132700,51552508000,289000,289000,289000,288500,175
20250102,132600,51501934500,288500,289000,289000,288500,48
20250102,132500,51488081500,289000,289000,289000,288500,76
20250102,132400,51466125500,289000,288500,289000,288500,163
20250102,132300,51419054500,289000,289000,289000,288500,88
20250102,132200,51393655000,288500,289000,289000,288500,81
20250102,132100,51370266000,289000,288500,289000,288500,234
20250102,132000,51302744500,288500,288500,288500,288000,164
20250102,131900,51255453500,288000,288500,289000,288000,368
20250102,131800,51149303000,289000,289000,289000,288500,103
20250102,131700,51119577000,288500,289500,289500,288500,524
20250102,131600,50968154500,289000,289000,289500,289000,51
20250102,131500,50953400500,289500,289500,289500,289000,137
20250102,131400,50913748000,289500,289000,289500,289000,234
20250102,131300,50846112500,289500,290000,290000,289000,620
20250102,131200,50666618000,290000,290000,290000,289500,164
20250102,131100,50619086500,290000,290000,290500,289500,1553
20250102,131000,50168715000,290000,289500,290000,289000,757
20250102,130900,49949550000,289000,289000,289500,289000,340
20250102,130800,49851254500,289000,288500,289000,288000,871
20250102,130700,49599705000,288500,288500,288500,288000,199
20250102,130600,49542302500,288000,288000,288500,288000,236
20250102,130500,49474251500,288000,288000,288500,288000,111
20250102,130400,49442274000,288000,288500,288500,288000,72
20250102,130300,49421522500,288500,288000,288500,288000,109
20250102,130200,49390108500,288000,288000,288500,287500,804
20250102,130100,49158563500,288000,288000,288000,287500,199
20250102,130000,49101269000,288000,287500,288000,287500,64
20250102,125900,49082853500,288000,288500,288500,287500,700
20250102,125800,48881239500,288500,288000,288500,287500,539
20250102,125700,48726039000,287500,287500,288000,287500,58
20250102,125600,48709357500,288000,287500,288000,287500,81
20250102,125500,48686048500,287500,287500,288000,287500,93
20250102,125400,48659285500,288000,288000,288000,287500,99
20250102,125300,48630807500,287500,287500,288000,287500,44
20250102,125200,48618147500,287500,287500,288000,287500,120
20250102,125100,48583633500,287500,287500,288000,287500,105
20250102,125000,48553409000,287500,288000,288500,287500,246
20250102,124900,48482568500,288000,287000,288000,287000,1512
20250102,124800,48047856000,287000,287000,287500,287000,73
20250102,124700,48026882500,287500,288000,288000,287000,1791
20250102,124600,47511959500,288000,288000,288500,287500,258
20250102,124500,47437658500,288500,288000,288500,287500,414
20250102,124400,47318462500,288000,288500,289000,288000,2127
20250102,124300,46705379500,288500,288500,289000,288500,267
20250102,124200,46628226000,288500,288000,289000,288000,127
20250102,124100,46591589500,288500,288000,289000,288000,100
20250102,124000,46562745500,288500,289000,289000,288000,217
20250102,123900,46500146500,288500,288500,289500,288500,254
20250102,123800,46426830000,289500,289000,289500,288500,155
20250102,123700,46382055000,289000,289500,289500,289000,110
20250102,123600,46350251000,289000,289000,289500,289000,108
20250102,123500,46319037000,289000,289000,289500,288500,206
20250102,123400,46259496000,289000,289000,289000,288500,121
20250102,123300,46224554000,289000,289000,289000,288500,56
20250102,123200,46208375000,289000,288500,289000,288500,107
20250102,123100,46177460000,288500,289500,290000,288500,739
20250102,123000,45963867500,289500,289000,290000,289000,1332
20250102,122900,45577739500,289500,289500,290000,289000,400
20250102,122800,45461964000,289500,289000,289500,289000,58
20250102,122700,45445182500,289000,289000,289500,289000,401
20250102,122600,45329101000,289500,289000,289500,288500,1532
20250102,122500,44886343500,289000,289000,289000,288500,55
20250102,122400,44870464500,288500,288500,288500,287500,1010
20250102,122300,44579182000,288500,288000,288500,287500,115
20250102,122200,44546060500,288000,288500,288500,288000,198
20250102,122100,44489025500,288500,288000,288500,287500,374
20250102,122000,44381320500,288000,288000,288000,287500,42
20250102,121900,44369229500,287500,288000,288000,287500,74
20250102,121800,44347937500,287500,288000,288000,287500,78
20250102,121700,44325491500,287500,287500,288000,287500,202
20250102,121600,44267406000,287500,288000,288000,287500,401
20250102,121500,44152117000,287500,288000,288000,287500,70
20250102,121400,44131967500,288000,288500,288500,288000,251
20250102,121300,44059675500,288500,288000,288500,287000,683
20250102,121200,43863238500,288000,288000,288000,287500,534
20250102,121100,43709652000,287500,288500,288500,287500,1321
20250102,121000,43329156000,288500,288500,288500,288000,61
20250102,120900,43311575500,288500,289000,289000,288000,456
20250102,120800,43180005000,288500,289000,289000,288500,158
20250102,120700,43134359000,288500,288000,289000,288000,581
20250102,120600,42966719000,288000,287500,288500,287500,620
20250102,120500,42788164000,287500,287500,288000,287500,115
20250102,120400,42755099500,288000,287500,288000,287500,301
20250102,120300,42668481000,288000,287500,288000,287000,62
20250102,120200,42650654500,287500,287500,287500,287000,140
20250102,120100,42610407000,287500,288000,288000,287000,394
20250102,120000,42497128500,288000,287500,288000,287500,45
20250102,115900,42484176000,287500,287500,287500,287000,169
20250102,115800,42435594500,287500,286500,287500,286500,173
20250102,115700,42385933000,287000,287000,287000,286500,105
20250102,115600,42355811500,287000,287000,287000,286500,61
20250102,115500,42338310500,286500,286500,287000,286500,370
20250102,115400,42232142000,286500,287000,287000,286500,219
20250102,115300,42169297000,287000,286500,287000,286500,174
20250102,115200,42119439500,286500,287000,287000,286000,1714
20250102,115100,41628325500,287000,286500,287000,286500,104
20250102,115000,41598513500,286500,286500,287000,286500,387
20250102,114900,41487624500,287000,286500,287000,286500,1046
20250102,114800,41187927500,286000,286000,286000,285500,311
20250102,114700,41098994500,286000,285500,286500,285500,289
20250102,114600,41016390500,286000,285500,286500,285500,641
20250102,114500,40833178000,285500,286000,286000,285500,414
20250102,114400,40714803000,285500,285000,285500,285000,1042
20250102,114300,40417382000,285000,285000,285500,285000,480
20250102,114200,40280468000,285500,285500,285500,285000,296
20250102,114100,40196010500,285500,286000,286500,285000,1938
20250102,114000,39642511500,286000,286500,286500,286000,2304
20250102,113900,38983398000,286500,287000,287000,286000,3423
20250102,113800,38002696500,287000,286500,287000,286500,263
20250102,113700,37927316000,287000,287000,287500,286500,890
20250102,113600,37671927500,287000,287500,287500,287000,544
20250102,113500,37515767500,287000,287500,288000,287000,2812
20250102,113400,36708062000,288000,287500,288500,287500,814
20250102,113300,36473703000,287500,288000,288500,287500,514
20250102,113200,36325788000,288000,288000,288000,287500,284
20250102,113100,36244018500,287500,288000,288000,287500,401
20250102,113000,36128580000,287500,287500,288000,287500,179
20250102,112900,36077049500,287500,288000,288500,287500,596
20250102,112800,35905405000,288000,288500,288500,287500,1519
20250102,112700,35467815500,288000,288000,288500,287500,278
20250102,112600,35387713000,288000,287000,288000,287000,927
20250102,112500,35121045500,287500,287000,287500,287000,103
20250102,112400,35091442000,287500,287000,287500,287000,768
20250102,112300,34870993500,286500,287000,287000,286500,175
20250102,112200,34820816500,286500,287000,287000,286500,602
20250102,112100,34648316500,286500,287000,287000,286500,289
20250102,112000,34565448500,287000,287500,287500,286500,1914
20250102,111900,34016160000,287500,288000,288000,287000,3327
20250102,111800,33059796000,287500,288000,288000,287500,474
20250102,111700,32923479000,287500,287500,288000,287500,650
20250102,111600,32736556000,288000,287500,288000,287500,327
20250102,111500,32642492500,287500,287500,288000,287500,346
20250102,111400,32542906000,287500,288000,288000,287500,216
20250102,111300,32480778500,287500,288500,288500,287500,3245
20250102,111200,31546053500,289000,289000,289000,288500,1240
20250102,111100,31188138500,289000,288500,289000,288500,271
20250102,111000,31109910000,288500,288500,289000,288000,449
20250102,110900,30980394500,288500,288500,288500,288000,420
20250102,110800,30859379500,288500,289500,289500,288000,856
20250102,110700,30612367500,289500,289000,289500,288500,312
20250102,110600,30522278500,288500,289000,289500,288500,723
20250102,110500,30313461000,289000,289000,289500,289000,314
20250102,110400,30222690000,289000,288000,289500,288000,792
20250102,110300,29994019000,288000,289500,289500,287500,5589
20250102,110200,28382169500,289500,289500,289500,289000,1231
20250102,110100,28026204000,289500,291000,291500,289000,6432
20250102,110000,26160710500,291000,292500,293000,290500,5815
20250102,105900,24465682000,293000,293500,293500,292500,147
20250102,105800,24422622500,293500,292500,293500,292500,290
20250102,105700,24337630500,292500,293000,293500,292500,424
20250102,105600,24213280000,293500,292500,293500,292500,256
20250102,105500,24138235000,293000,293500,294000,292500,1709
20250102,105400,23637529500,293500,294000,294000,293000,471
20250102,105300,23499294500,294000,293500,294500,293000,1866
20250102,105200,22950788000,293500,292500,294000,292500,1020
20250102,105100,22651495000,293000,291500,293000,291500,1445
20250102,105000,22229355000,292000,291500,292000,291500,160
20250102,104900,22182675000,291500,291500,292000,291500,491
20250102,104800,22039487500,292000,292000,292500,291500,1477
20250102,104700,21608524000,292000,292000,292500,292000,303
20250102,104600,21520030000,292000,292500,292500,292000,157
20250102,104500,21474159500,292500,292000,292500,292000,829
20250102,104400,21231979000,292500,292000,293000,292000,1160
20250102,104300,20893139000,292000,292000,292500,292000,268
20250102,104200,20814779000,292000,292500,293000,292000,1758
20250102,104100,20300605000,292500,292500,293500,292500,302
20250102,104000,20212098500,292500,293500,293500,292500,998
20250102,103900,19919695500,294000,292500,294000,292000,1127
20250102,103800,19589375500,292500,291500,292500,291500,351
20250102,103700,19486897500,292000,291500,292000,291000,207
20250102,103600,19426479500,291500,291500,292500,290500,1571
20250102,103500,18969033000,291500,291000,291500,290500,1530
20250102,103400,18523995000,291000,292500,293000,291000,2732
20250102,103300,17726126000,292500,293000,293500,292500,1323
20250102,103200,17338349000,293000,293500,294000,293000,628
20250102,103100,17153989000,293500,293500,294500,293500,688
20250102,103000,16951911000,293500,294000,294500,293500,2483
20250102,102900,16221644500,294000,294500,295000,294000,738
20250102,102800,16004321500,294000,295000,295500,294000,2127
20250102,102700,15377317500,295000,294500,295000,294500,1371
20250102,102600,14973062500,294500,293500,294500,293500,2936
20250102,102500,14109786500,293500,294000,294000,293000,544
20250102,102400,13950122000,294000,293000,294000,293000,1655
20250102,102300,13464301500,293000,293000,293500,293000,480
20250102,102200,13323587500,293000,293000,293500,292500,1654
20250102,102100,12838909000,292500,293500,293500,292500,1634
20250102,102000,12360434500,293500,293000,293500,292500,1314
20250102,101900,11975626000,293000,293000,293500,292500,1643
20250102,101800,11494160500,293500,293500,293500,292500,1260
20250102,101700,11124863000,293500,293000,294000,292000,3969
20250102,101600,9960764000,293000,293000,293500,292000,3479
20250102,101500,8941960000,293000,291500,293000,291500,1644
20250102,101400,8461000500,292000,292000,292500,291500,2092
20250102,101300,7849957000,292000,290500,292000,290000,1423
20250102,101200,7435444500,290000,289000,290000,289000,853
20250102,101100,7188311000,289000,289500,289500,289000,575
20250102,101000,7021958000,289500,289000,289500,288500,802
20250102,100900,6789919500,289000,289500,289500,288500,1161
20250102,100800,6454296500,290000,289500,290000,289000,932
20250102,100700,6184520000,289000,288500,289500,288000,1129
20250102,100600,5858451500,288500,288000,288500,287500,1140
20250102,100500,5530083500,287500,288500,289000,287500,1662
20250102,100400,5051739000,288000,289000,289000,288000,1574
20250102,100300,4597917000,289000,290500,290500,288500,2904
20250102,100200,3758198000,290000,291000,291500,289500,2184
20250102,100100,3123700500,290500,290000,292000,289000,2126
20250102,100000,2506399500,290000,289500,291500,289000,8579