stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250106,183400,2947992150,49150,49150,49150,49150,2964
20250106,183300,2947992150,49150,49150,49150,49150,0
20250106,183200,2947992150,49150,49150,49150,49150,0
20250106,183100,2947992150,49150,49150,49150,49150,0
20250106,183000,2947992150,49150,49150,49150,49150,0
20250106,182900,2947992150,49150,49150,49150,49150,0
20250106,182800,2947992150,49150,49150,49150,49150,0
20250106,182700,2947992150,49150,49150,49150,49150,0
20250106,182600,2947992150,49150,49150,49150,49150,0
20250106,182500,2947992150,49150,49150,49150,49150,0
20250106,182400,2947992150,49150,49150,49150,49150,0
20250106,182300,2947992150,49150,49150,49150,49150,0
20250106,182200,2947992150,49150,49150,49150,49150,0
20250106,182100,2947992150,49150,49150,49150,49150,0
20250106,182000,2947992150,49150,49150,49150,49150,0
20250106,181900,2947992150,49150,49150,49150,49150,0
20250106,181800,2947992150,49150,49150,49150,49150,0
20250106,181700,2947992150,49150,49150,49150,49150,0
20250106,181600,2947992150,49150,49150,49150,49150,0
20250106,181500,2947992150,49150,49150,49150,49150,0
20250106,181400,2947992150,49150,49150,49150,49150,0
20250106,181300,2947992150,49150,49150,49150,49150,0
20250106,181200,2947992150,49150,49150,49150,49150,0
20250106,181100,2947992150,49150,49150,49150,49150,0
20250106,181000,2947992150,49150,49150,49150,49150,0
20250106,180900,2947992150,49150,49150,49150,49150,0
20250106,180800,2947992150,49150,49150,49150,49150,0
20250106,180700,2947992150,49150,49150,49150,49150,0
20250106,180600,2947992150,49150,49150,49150,49150,0
20250106,180500,2947992150,49150,49150,49150,49150,0
20250106,180400,2947992150,49150,49150,49150,49150,2964
20250106,180300,2947992150,49150,49150,49150,49150,0
20250106,180200,2947992150,49150,49150,49150,49150,0
20250106,180100,2947992150,49150,49150,49150,49150,0
20250106,180000,2947992150,49150,49150,49150,49150,0
20250106,175900,2947992150,49150,49150,49150,49150,0
20250106,175800,2947992150,49150,49150,49150,49150,0
20250106,175700,2947992150,49150,49150,49150,49150,0
20250106,175600,2947992150,49150,49150,49150,49150,0
20250106,175500,2947992150,49150,49150,49150,49150,0
20250106,175400,2947992150,49150,49150,49150,49150,0
20250106,175300,2947992150,49150,49150,49150,49150,0
20250106,175200,2947992150,49150,49150,49150,49150,0
20250106,175100,2947992150,49150,49150,49150,49150,0
20250106,175000,2947992150,49150,49150,49150,49150,0
20250106,174900,2947992150,49150,49150,49150,49150,0
20250106,174800,2947992150,49150,49150,49150,49150,0
20250106,174700,2947992150,49150,49150,49150,49150,0
20250106,174600,2947992150,49150,49150,49150,49150,0
20250106,174500,2947992150,49150,49150,49150,49150,0
20250106,174400,2947992150,49150,49150,49150,49150,0
20250106,174300,2947992150,49150,49150,49150,49150,0
20250106,174200,2947992150,49150,49150,49150,49150,0
20250106,174100,2947992150,49150,49150,49150,49150,0
20250106,174000,2947992150,49150,49150,49150,49150,0
20250106,173900,2947992150,49150,49150,49150,49150,0
20250106,173800,2947992150,49150,49150,49150,49150,0
20250106,173700,2947992150,49150,49150,49150,49150,0
20250106,173600,2947992150,49150,49150,49150,49150,0
20250106,173500,2947992150,49150,49150,49150,49150,0
20250106,173400,2947992150,49150,49150,49150,49150,2964
20250106,173300,2947992150,49150,49150,49150,49150,0
20250106,173200,2947992150,49150,49150,49150,49150,0
20250106,173100,2947992150,49150,49150,49150,49150,0
20250106,173000,2947992150,49150,49150,49150,49150,0
20250106,172900,2947992150,49150,49150,49150,49150,0
20250106,172800,2947992150,49150,49150,49150,49150,0
20250106,172700,2947992150,49150,49150,49150,49150,0
20250106,172600,2947992150,49150,49150,49150,49150,0
20250106,172500,2947992150,49150,49150,49150,49150,0
20250106,172400,2947992150,49150,49150,49150,49150,0
20250106,172300,2947992150,49150,49150,49150,49150,0
20250106,172200,2947992150,49150,49150,49150,49150,0
20250106,172100,2947992150,49150,49150,49150,49150,0
20250106,172000,2947992150,49150,49150,49150,49150,0
20250106,171900,2947992150,49150,49150,49150,49150,0
20250106,171800,2947992150,49150,49150,49150,49150,0
20250106,171700,2947992150,49150,49150,49150,49150,0
20250106,171600,2947992150,49150,49150,49150,49150,0
20250106,171500,2947992150,49150,49150,49150,49150,0
20250106,171400,2947992150,49150,49150,49150,49150,0
20250106,171300,2947992150,49150,49150,49150,49150,0
20250106,171200,2947992150,49150,49150,49150,49150,0
20250106,171100,2947992150,49150,49150,49150,49150,0
20250106,171000,2947992150,49150,49150,49150,49150,0
20250106,170900,2947992150,49150,49150,49150,49150,0
20250106,170800,2947992150,49150,49150,49150,49150,0
20250106,170700,2947992150,49150,49150,49150,49150,0
20250106,170600,2947992150,49150,49150,49150,49150,0
20250106,170500,2947992150,49150,49150,49150,49150,0
20250106,170400,2947992150,49150,49150,49150,49150,2964
20250106,170300,2947992150,49150,49150,49150,49150,0
20250106,170200,2947992150,49150,49150,49150,49150,0
20250106,170100,2947992150,49150,49150,49150,49150,0
20250106,170000,2947992150,49150,49150,49150,49150,0
20250106,165900,2947992150,49150,49150,49150,49150,0
20250106,165800,2947992150,49150,49150,49150,49150,0
20250106,165700,2947992150,49150,49150,49150,49150,0
20250106,165600,2947992150,49150,49150,49150,49150,0
20250106,165500,2947992150,49150,49150,49150,49150,0
20250106,165400,2947992150,49150,49150,49150,49150,0
20250106,165300,2947992150,49150,49150,49150,49150,0
20250106,165200,2947992150,49150,49150,49150,49150,0
20250106,165100,2947992150,49150,49150,49150,49150,0
20250106,165000,2947992150,49150,49150,49150,49150,0
20250106,164900,2947992150,49150,49150,49150,49150,0
20250106,164800,2947992150,49150,49150,49150,49150,0
20250106,164700,2947992150,49150,49150,49150,49150,0
20250106,164600,2947992150,49150,49150,49150,49150,0
20250106,164500,2947992150,49150,49150,49150,49150,0
20250106,164400,2947992150,49150,49150,49150,49150,0
20250106,164300,2947992150,49150,49150,49150,49150,0
20250106,164200,2947992150,49150,49150,49150,49150,0
20250106,164100,2947992150,49150,49150,49150,49150,0
20250106,164000,2947992150,49150,49150,49150,49150,0
20250106,163900,2947992150,49150,49150,49150,49150,0
20250106,163800,2947992150,49150,49150,49150,49150,0
20250106,163700,2947992150,49150,49150,49150,49150,0
20250106,163600,2947992150,49150,49150,49150,49150,0
20250106,163500,2947992150,49150,49150,49150,49150,0
20250106,163400,2947992150,49150,49150,49150,49150,2964
20250106,163300,2947992150,49150,49150,49150,49150,0
20250106,163200,2947992150,49150,49150,49150,49150,0
20250106,163100,2947992150,49150,49150,49150,49150,0
20250106,163000,2947992150,49150,49150,49150,49150,0
20250106,162900,2947992150,49150,49150,49150,49150,0
20250106,162800,2947992150,49150,49150,49150,49150,0
20250106,162700,2947992150,49150,49150,49150,49150,0
20250106,162600,2947992150,49150,49150,49150,49150,0
20250106,162500,2947992150,49150,49150,49150,49150,0
20250106,162400,2947992150,49150,49150,49150,49150,0
20250106,162300,2947992150,49150,49150,49150,49150,0
20250106,162200,2947992150,49150,49150,49150,49150,0
20250106,162100,2947992150,49150,49150,49150,49150,0
20250106,162000,2947992150,49150,49150,49150,49150,0
20250106,161900,2947992150,49150,49150,49150,49150,0
20250106,161800,2947992150,49150,49150,49150,49150,0
20250106,161700,2947992150,49150,49150,49150,49150,0
20250106,161600,2947992150,49150,49150,49150,49150,0
20250106,161500,2947992150,49150,49150,49150,49150,0
20250106,161400,2947992150,49150,49150,49150,49150,0
20250106,161300,2947992150,49150,49150,49150,49150,0
20250106,161200,2947992150,49150,49150,49150,49150,0
20250106,161100,2947992150,49150,49150,49150,49150,0
20250106,161000,2947992150,49150,49150,49150,49150,0
20250106,160900,2947992150,49150,49150,49150,49150,0
20250106,160800,2947992150,49150,49150,49150,49150,0
20250106,160700,2947992150,49150,49150,49150,49150,0
20250106,160600,2947992150,49150,49150,49150,49150,0
20250106,160500,2947992150,49150,49150,49150,49150,0
20250106,160400,2947992150,49150,49150,49150,49150,2964
20250106,160300,2947992150,49150,49150,49150,49150,0
20250106,160200,2947992150,49150,49150,49150,49150,0
20250106,160100,2947992150,49150,49150,49150,49150,0
20250106,160000,2947992150,49150,49150,49150,49150,0
20250106,155900,2947992150,49150,49150,49150,49150,0
20250106,155800,2947992150,49150,49150,49150,49150,0
20250106,155700,2947992150,49150,49150,49150,49150,0
20250106,155600,2947992150,49150,49150,49150,49150,0
20250106,155500,2947992150,49150,49150,49150,49150,0
20250106,155400,2947992150,49150,49150,49150,49150,0
20250106,155300,2947992150,49150,49150,49150,49150,0
20250106,155200,2947992150,49150,49150,49150,49150,0
20250106,155100,2947992150,49150,49150,49150,49150,0
20250106,155000,2947992150,49150,49150,49150,49150,0
20250106,154900,2947992150,49150,49150,49150,49150,0
20250106,154800,2947992150,49150,49150,49150,49150,0
20250106,154700,2947992150,49150,49150,49150,49150,0
20250106,154600,2947992150,49150,49150,49150,49150,0
20250106,154500,2947992150,49150,49150,49150,49150,0
20250106,154400,2947992150,49150,49150,49150,49150,0
20250106,154300,2947992150,49150,49150,49150,49150,0
20250106,154200,2947992150,49150,49150,49150,49150,0
20250106,154100,2947992150,49150,49150,49150,49150,0
20250106,154000,2947992150,49150,49150,49150,49150,0
20250106,153900,2947992150,49150,49150,49150,49150,0
20250106,153800,2947992150,49150,49150,49150,49150,0
20250106,153700,2947992150,49150,49150,49150,49150,0
20250106,153600,2947992150,49150,49150,49150,49150,0
20250106,153500,2947992150,49150,49150,49150,49150,0
20250106,153400,2947992150,49150,49150,49150,49150,2964
20250106,153300,2947992150,49150,49150,49150,49150,0
20250106,153200,2947992150,49150,49150,49150,49150,0
20250106,153100,2947992150,49150,49150,49150,49150,0
20250106,153000,2947992150,49150,49150,49150,49150,2964
20250106,152900,2802311550,49150,49150,49150,49150,0
20250106,152800,2802311550,49150,49150,49150,49150,0
20250106,152700,2802311550,49150,49150,49150,49150,0
20250106,152600,2802311550,49150,49150,49150,49150,0
20250106,152500,2802311550,49150,49150,49150,49150,0
20250106,152400,2802311550,49150,49150,49150,49150,0
20250106,152300,2802311550,49150,49150,49150,49150,0
20250106,152200,2802311550,49150,49150,49150,49150,0
20250106,152100,2802311550,49150,49150,49150,49150,0
20250106,152000,2802311550,49150,49150,49150,49150,0
20250106,151900,2802311550,49150,49150,49150,49100,269
20250106,151800,2789095250,49150,49100,49150,49050,919
20250106,151700,2743971200,49050,49100,49100,49050,1139
20250106,151600,2688096450,49050,49100,49100,49050,1149
20250106,151500,2631734100,49100,49050,49100,49050,235
20250106,151400,2620195850,49100,49100,49100,49050,728
20250106,151300,2584451250,49100,49100,49100,49050,412
20250106,151200,2564227300,49100,49050,49100,49050,11
20250106,151100,2563687450,49050,49050,49100,49050,179
20250106,151000,2554904000,49050,49100,49100,49050,181
20250106,150900,2546017100,49100,49100,49150,49100,75
20250106,150800,2542334000,49100,49100,49100,49100,378
20250106,150700,2523774200,49150,49100,49150,49100,516
20250106,150600,2498438050,49150,48950,49150,48950,1218
20250106,150500,2438717400,48950,49000,49000,48950,376
20250106,150400,2420293600,49000,49100,49100,49000,2946
20250106,150300,2275897650,49050,49050,49100,49050,19
20250106,150200,2274965250,49050,49050,49050,49050,5
20250106,150100,2274720000,49050,49050,49100,49050,63
20250106,150000,2271626900,49100,49050,49100,49050,24
20250106,145900,2270449150,49050,49050,49100,49050,218
20250106,145800,2259755850,49050,49050,49050,49050,7
20250106,145700,2259412500,49100,49050,49100,49050,60
20250106,145600,2256467200,49050,49100,49100,49050,893
20250106,145500,2212621100,49100,49100,49100,49050,274
20250106,145400,2199173600,49050,49050,49100,49050,264
20250106,145300,2186221900,49050,49100,49100,49050,74
20250106,145200,2182589300,49050,49050,49100,49050,121
20250106,145100,2176648500,49050,49050,49100,49050,113
20250106,145000,2171101400,49050,49050,49100,49050,131
20250106,144900,2164669800,49050,49050,49100,49000,310
20250106,144800,2149461750,49100,49100,49100,49050,137
20250106,144700,2142736150,49050,49100,49100,49050,77
20250106,144600,2138956350,49100,49050,49100,49050,73
20250106,144500,2135372750,49100,49050,49100,49000,236
20250106,144400,2123795550,49100,49100,49100,49050,83
20250106,144300,2119721050,49100,49100,49100,49050,63
20250106,144200,2116628150,49050,49050,49100,49050,97
20250106,144100,2111867550,49050,49100,49100,49050,547
20250106,144000,2085029050,49100,49100,49100,49050,113
20250106,143900,2079481650,49100,49050,49100,49000,52
20250106,143800,2076929300,49100,49050,49100,49050,56
20250106,143700,2074180600,49050,49050,49100,49000,70
20250106,143600,2070746450,49050,49050,49100,49000,520
20250106,143500,2045233100,49100,49100,49100,49050,818
20250106,143400,2005100250,49050,49100,49100,49050,78
20250106,143300,2001271500,49050,49050,49100,49050,94
20250106,143200,1996657000,49100,49050,49100,49050,85
20250106,143100,1992483850,49100,49050,49100,49050,136
20250106,143000,1985807050,49050,49100,49100,49050,73
20250106,142900,1982223350,49050,49050,49100,49050,70
20250106,142800,1978787150,49100,49100,49100,49050,87
20250106,142700,1974515900,49150,49100,49150,49050,413
20250106,142600,1954239500,49100,49100,49150,49050,847
20250106,142500,1912651400,49100,49100,49150,49050,120
20250106,142400,1906755600,49100,49050,49100,49050,114
20250106,142300,1901158950,49050,49050,49150,49050,86
20250106,142200,1896935600,49150,49100,49150,49050,242
20250106,142100,1885051400,49100,49000,49100,48950,760
20250106,142000,1847807900,49000,48950,49000,48950,74
20250106,141900,1844182300,48950,48950,48950,48950,5
20250106,141800,1843937550,48950,48950,48950,48950,117
20250106,141700,1838210400,48950,49100,49100,48950,1249
20250106,141600,1777005550,49100,49000,49100,48950,2252
20250106,141500,1666645500,48950,48950,49000,48950,158
20250106,141400,1658904150,48950,48950,48950,48950,17
20250106,141300,1658072000,48950,48950,49000,48950,460
20250106,141200,1635552800,48950,48950,48950,48950,15
20250106,141100,1634818550,49000,48950,49000,48900,140
20250106,141000,1627961150,48900,48950,48950,48900,1547
20250106,140900,1552235600,49000,48950,49000,48950,14
20250106,140800,1551550250,48950,48950,48950,48950,6
20250106,140700,1551256550,48950,48950,48950,48950,8
20250106,140600,1550864950,48950,48950,48950,48950,18
20250106,140500,1549983850,48950,48950,48950,48950,7
20250106,140400,1549641200,48950,48950,49000,48950,8
20250106,140300,1549249550,48950,49000,49000,48950,873
20250106,140200,1506473200,49100,49050,49100,49000,1595
20250106,140100,1428298850,49050,49050,49050,49050,8
20250106,140000,1427906450,49050,49100,49100,49050,229
20250106,135900,1416663200,49050,49150,49150,49050,26
20250106,135800,1415386000,49150,49100,49150,49100,304
20250106,135700,1400458050,49100,49100,49150,49100,339
20250106,135600,1383812050,49150,49100,49150,49100,83
20250106,135500,1379732900,49150,49100,49150,49100,35
20250106,135400,1378013050,49100,49100,49150,49100,45
20250106,135300,1375802200,49150,49150,49150,49100,123
20250106,135200,1369760100,49100,49150,49150,49100,41
20250106,135100,1367745450,49150,49100,49150,49100,41
20250106,135000,1365730900,49150,49100,49200,49100,297
20250106,134900,1351132850,49100,49100,49200,49100,364
20250106,134800,1333246300,49100,49100,49150,49100,140
20250106,134700,1326371150,49150,49150,49150,49100,36
20250106,134600,1324602100,49100,49150,49200,49100,118
20250106,134500,1318801800,49150,49150,49200,49150,26
20250106,134400,1317523300,49150,49200,49200,49100,26
20250106,134300,1316245400,49200,49100,49200,49100,34
20250106,134200,1314573350,49200,49100,49200,49100,70
20250106,134100,1311132450,49100,49100,49150,49100,29
20250106,134000,1309707250,49150,49150,49200,49150,193
20250106,133900,1300220900,49150,49100,49150,49100,44
20250106,133800,1298059250,49150,49150,49150,49100,128
20250106,133700,1291768100,49100,49100,49150,49100,39
20250106,133600,1289851500,49150,49100,49150,49100,30
20250106,133500,1288377500,49100,49100,49100,49050,16
20250106,133400,1287592000,49150,49100,49150,49050,24
20250106,133300,1286413550,49100,49100,49150,49050,237
20250106,133200,1274776550,49100,49150,49150,49050,23
20250106,133100,1273646450,49100,49150,49150,49100,577
20250106,133000,1245314350,49100,49100,49150,49100,38
20250106,132900,1243447400,49100,49150,49150,49100,36
20250106,132800,1241678500,49100,49050,49100,49050,20
20250106,132700,1240696700,49100,49050,49100,49050,119
20250106,132600,1234854150,49100,49100,49100,49050,27
20250106,132500,1233528550,49100,49100,49100,49050,40
20250106,132400,1231565600,49100,49050,49100,49050,44
20250106,132300,1229406100,49100,49050,49100,49050,42
20250106,132200,1227344750,49100,49050,49100,49050,36
20250106,132100,1225577500,49100,49050,49100,49050,38
20250106,132000,1223712150,49100,49050,49100,49050,39
20250106,131900,1221797500,49100,49100,49100,49050,50
20250106,131800,1219343100,49100,49050,49100,49050,43
20250106,131700,1217232400,49100,49050,49100,49050,25
20250106,131600,1216005050,49100,49100,49100,49050,43
20250106,131500,1213894050,49100,49050,49100,49050,31
20250106,131400,1212372400,49100,49100,49100,49050,35
20250106,131300,1210654100,49100,49050,49100,49050,40
20250106,131200,1208690850,49100,49050,49100,49050,32
20250106,131100,1207120050,49050,49050,49100,49050,42
20250106,131000,1205058150,49100,49050,49100,49050,25
20250106,130900,1203830900,49100,49050,49100,49050,49
20250106,130800,1201425450,49100,49050,49100,49050,33
20250106,130700,1199805250,49100,49100,49100,49050,18
20250106,130600,1198921550,49100,49050,49100,49050,58
20250106,130500,1196075450,49100,49100,49100,49100,25
20250106,130400,1194847950,49100,49050,49100,49050,25
20250106,130300,1193620650,49100,49050,49100,49050,43
20250106,130200,1191510450,49100,49050,49100,49050,32
20250106,130100,1189939400,49100,49050,49100,49050,53
20250106,130000,1187338350,49050,49000,49050,49000,42
20250106,125900,1185278800,49050,49000,49050,49000,44
20250106,125800,1183120750,49050,49000,49050,49000,24
20250106,125700,1181943700,49050,49000,49050,49000,26
20250106,125600,1180668650,49050,49000,49050,49000,34
20250106,125500,1179001300,49050,49050,49050,49050,29
20250106,125400,1177578850,49100,49050,49100,49000,180
20250106,125300,1168749250,49050,49100,49100,49050,22
20250106,125200,1167669150,49100,49150,49150,49050,16
20250106,125100,1166883350,49150,49050,49150,49050,296
20250106,125000,1152349450,49100,49100,49100,49050,66
20250106,124900,1149110400,49100,49050,49100,49050,180
20250106,124800,1140280200,49100,49100,49150,49050,244
20250106,124700,1128299250,49150,49100,49150,49100,34
20250106,124600,1126628950,49150,49000,49150,49000,1308
20250106,124500,1062477450,48950,48900,49000,48900,21
20250106,124400,1061449150,48950,48950,48950,48900,91
20250106,124300,1056994750,49000,48950,49000,48950,28
20250106,124200,1055622900,49000,48950,49000,48950,39
20250106,124100,1053712450,48950,49000,49000,48950,18
20250106,124000,1052830550,48950,48950,48950,48900,44
20250106,123900,1050677100,48950,48950,49000,48950,172
20250106,123800,1042257350,49000,49000,49000,48950,25
20250106,123700,1041032550,49000,48950,49000,48950,33
20250106,123600,1039415800,49000,48950,49000,48950,37
20250106,123500,1037603400,49050,48950,49050,48950,74
20250106,123400,1033976800,49050,49050,49050,49000,28
20250106,123300,1032603500,49050,49000,49050,48950,36
20250106,123200,1030838800,49000,48950,49000,48950,17
20250106,123100,1030005900,49000,49000,49000,49000,29
20250106,123000,1028584900,49000,49000,49000,48950,40
20250106,122900,1026625250,49000,48950,49000,48950,3
20250106,122800,1026478350,49000,48950,49000,48900,183
20250106,122700,1017520250,48950,49000,49000,48950,70
20250106,122600,1014090350,49000,49050,49050,49000,66
20250106,122500,1010855700,49050,48950,49050,48950,32
20250106,122400,1009287300,49000,48950,49000,48950,48
20250106,122300,1006935750,49000,48950,49000,48950,21
20250106,122200,1005906900,49000,49000,49000,48950,28
20250106,122100,1004535100,49000,48950,49000,48950,36
20250106,122000,1002771550,49000,49000,49000,48950,36
20250106,121900,1001007650,49000,48950,49000,48950,25
20250106,121800,999782800,49000,48950,49000,48950,48
20250106,121700,997431500,49000,48950,49000,48950,19
20250106,121600,996500650,49000,49050,49050,49000,30
20250106,121500,995029750,49000,49000,49050,48950,90
20250106,121400,990619400,49050,49000,49050,49000,25
20250106,121300,989393250,49050,49000,49050,49000,24
20250106,121200,988216150,49000,49000,49050,48950,26
20250106,121100,986941550,49000,49000,49050,48950,24
20250106,121000,985765000,49000,49000,49000,49000,9
20250106,120900,985324000,49050,49000,49050,49000,58
20250106,120800,982480900,49050,49000,49050,49000,39
20250106,120700,980568200,49050,49000,49050,49000,141
20250106,120600,973658300,49050,48950,49050,48950,30
20250106,120500,972187950,49000,49000,49000,48950,41
20250106,120400,970179000,49000,49000,49000,48950,23
20250106,120300,969052150,49000,48950,49000,48950,32
20250106,120200,967484750,49000,49000,49000,49000,16
20250106,120100,966700750,49000,48950,49000,48950,30
20250106,120000,965230950,49000,48950,49000,48950,95
20250106,115900,960579100,48950,48950,49000,48950,23
20250106,115800,959452250,49000,48950,49000,48950,29
20250106,115700,958031400,48950,48900,49000,48900,23
20250106,115600,956905100,48950,48900,48950,48900,36
20250106,115500,955142950,49000,48900,49000,48900,26
20250106,115400,953869650,49000,48950,49000,48900,64
20250106,115300,950736600,48950,49000,49000,48900,12
20250106,115200,950148900,49000,48900,49000,48900,30
20250106,115100,948679950,48900,48850,48950,48850,16
20250106,115000,947897450,49000,49000,49000,48900,127
20250106,114900,941685050,48950,48950,49050,48900,91
20250106,114800,937228900,49000,48950,49000,48950,36
20250106,114700,935465500,49000,49000,49000,49000,29
20250106,114600,934044500,48950,48950,48950,48900,19
20250106,114500,933114600,49000,48900,49000,48900,57
20250106,114400,930324050,48950,48900,48950,48900,35
20250106,114300,928611100,48950,48950,48950,48950,31
20250106,114200,927093650,48950,48900,49000,48900,30
20250106,114100,925625200,49050,49000,49050,48950,189
20250106,114000,916370600,49000,49000,49050,49000,144
20250106,113900,909314100,49050,49000,49050,49000,31
20250106,113800,907793950,49050,49050,49050,49000,35
20250106,113700,906077400,49050,49000,49050,49000,43
20250106,113600,903968400,49050,49000,49050,49000,38
20250106,113500,902105000,49000,49050,49050,49000,17
20250106,113400,901271250,49050,49050,49050,48950,30
20250106,113300,899800150,49050,48950,49050,48950,28
20250106,113200,898427800,49000,49000,49000,49000,21
20250106,113100,897398800,49050,49050,49050,49050,32
20250106,113000,895829200,49000,48900,49000,48900,25
20250106,112900,894605400,48950,48950,48950,48900,499
20250106,112800,870179700,49050,49000,49100,49000,94
20250106,112700,865571750,49000,48850,49000,48850,131
20250106,112600,859160250,48900,48950,48950,48900,20
20250106,112500,858181900,49000,49000,49000,49000,26
20250106,112400,856907900,48900,48850,48950,48850,59
20250106,112300,854024350,48900,48850,48900,48850,30
20250106,112200,852557400,48900,48850,48900,48800,236
20250106,112100,841038500,48900,48900,48900,48800,49
20250106,112000,838643050,48900,48900,48900,48900,21
20250106,111900,837616150,48900,48950,48950,48800,44
20250106,111800,835465150,49000,48850,49000,48850,35
20250106,111700,833753500,48850,48900,48900,48850,9
20250106,111600,833313450,48950,48900,49000,48850,216
20250106,111500,822756000,49000,48850,49000,48850,126
20250106,111400,816593350,48900,48850,48900,48850,23
20250106,111300,815468750,48900,48850,48900,48850,25
20250106,111200,814246300,48900,48850,48900,48850,37
20250106,111100,812437700,48900,48800,48900,48800,28
20250106,111000,811069350,48850,48800,48850,48800,68
20250106,110900,807747650,48850,48800,48850,48800,39
20250106,110800,805842950,48850,48750,48850,48750,29
20250106,110700,804427250,48800,48800,48800,48750,38
20250106,110600,802573450,48800,48800,48800,48800,122
20250106,110500,796619850,48800,48850,48850,48750,18
20250106,110400,795740900,48850,48800,48850,48800,161
20250106,110300,787883250,48850,48800,48850,48800,43
20250106,110200,785783300,48850,48850,48850,48800,33
20250106,110100,784171300,48850,48900,48900,48850,152
20250106,110000,776744750,48900,48800,48900,48800,65
20250106,105900,773570500,48850,48800,48850,48800,39
20250106,105800,771665850,48850,48750,48850,48750,87
20250106,105700,767416500,48800,48750,48800,48750,36
20250106,105600,765660250,48800,48800,48800,48800,20
20250106,105500,764684250,48750,48800,48850,48750,48
20250106,105400,762342100,48750,48700,48800,48700,27
20250106,105300,761025650,48700,48750,48750,48700,10
20250106,105200,760538300,48800,48800,48800,48800,20
20250106,105100,759562300,48750,48600,48750,48600,23
20250106,105000,758442450,48750,48800,48800,48750,22
20250106,104900,757369300,48700,48700,48700,48700,33
20250106,104800,755762200,48700,48650,48750,48650,67
20250106,104700,752500650,48850,48700,48850,48700,45
20250106,104600,750304600,48700,48700,48700,48650,28
20250106,104500,748941150,48800,48650,48800,48650,108
20250106,104400,743682000,48700,48700,48700,48700,89
20250106,104300,739347700,48750,48850,48850,48650,351
20250106,104200,722256300,48850,48450,48850,48450,686
20250106,104100,688922850,48600,48500,48600,48500,267
20250106,104000,675969350,48600,48350,48600,48350,1364
20250106,103900,609871350,48350,48250,48400,48250,29
20250106,103800,608470450,48250,48250,48300,48250,110
20250106,103700,603157600,48250,48250,48250,48250,3
20250106,103600,603012850,48300,48250,48300,48250,56
20250106,103500,600309900,48250,48250,48250,48250,12
20250106,103400,599730900,48250,48250,48250,48250,4
20250106,103300,599537900,48250,48250,48300,48250,66
20250106,103200,596352600,48250,48250,48250,48250,104
20250106,103100,591334600,48250,48250,48250,48250,7
20250106,103000,590996850,48250,48250,48300,48250,32
20250106,102900,589452050,48300,48300,48300,48300,21
20250106,102800,588437750,48250,48250,48250,48250,4
20250106,102700,588244750,48250,48250,48250,48250,13
20250106,102600,587617500,48300,48300,48300,48300,4
20250106,102500,587424300,48300,48350,48400,48300,213
20250106,102400,577136250,48300,48300,48300,48300,234
20250106,102300,565834050,48300,48300,48300,48300,0
20250106,102200,565834050,48300,48300,48300,48300,106
20250106,102100,560714250,48350,48300,48350,48300,103
20250106,102000,555734700,48300,48300,48300,48300,1
20250106,101900,555686400,48300,48300,48300,48300,2
20250106,101800,555589800,48300,48300,48350,48300,29
20250106,101700,554188250,48350,48300,48350,48300,3
20250106,101600,554043300,48300,48300,48300,48300,119
20250106,101500,548295600,48300,48300,48300,48300,13
20250106,101400,547667700,48300,48350,48350,48300,107
20250106,101300,542494400,48300,48300,48300,48300,0
20250106,101200,542494400,48300,48300,48350,48300,31
20250106,101100,540996150,48300,48300,48300,48300,1
20250106,101000,540947850,48350,48350,48350,48350,177
20250106,100900,532389900,48350,48350,48350,48350,209
20250106,100800,522284750,48350,48350,48350,48350,96
20250106,100700,517643150,48350,48350,48350,48350,421
20250106,100600,497287800,48350,48350,48350,48350,13
20250106,100500,496659250,48300,48300,48300,48300,2
20250106,100400,496562650,48400,48400,48400,48350,463
20250106,100300,474176050,48400,48400,48400,48400,57
20250106,100200,471417250,48400,48400,48400,48400,13
20250106,100100,470788050,48450,48450,48450,48450,0
20250106,100000,470788050,48450,48400,48450,48400,91
20250106,095900,466383200,48400,48400,48400,48400,1
20250106,095800,466334800,48450,48450,48450,48450,10
20250106,095700,465850300,48400,48350,48450,48350,14
20250106,095600,465173150,48450,48450,48450,48450,0
20250106,095500,465173150,48450,48400,48450,48350,37
20250106,095400,463382250,48350,48350,48350,48350,11
20250106,095300,462850400,48450,48450,48450,48400,518
20250106,095200,437765700,48450,48450,48450,48450,0
20250106,095100,437765700,48450,48450,48450,48450,11
20250106,095000,437232750,48450,48500,48500,48450,17
20250106,094900,436408350,48450,48450,48450,48450,1
20250106,094800,436359900,48450,48450,48450,48450,13
20250106,094700,435730050,48500,48450,48500,48450,228
20250106,094600,424677500,48400,48400,48400,48400,109
20250106,094500,419401900,48350,48350,48400,48350,60
20250106,094400,416500850,48400,48400,48400,48400,16
20250106,094300,415726450,48350,48450,48450,48350,9
20250106,094200,415290700,48450,48300,48450,48300,371
20250106,094100,397366550,48450,48450,48450,48450,0
20250106,094000,397366550,48450,48350,48450,48350,3
20250106,093900,397221350,48450,48250,48450,48250,1351
20250106,093800,331956300,48300,48350,48350,48300,917
20250106,093700,287638000,48400,48300,48450,48300,218
20250106,093600,277096550,48300,48250,48300,48250,25
20250106,093500,275889650,48250,48350,48350,48250,3
20250106,093400,275744750,48300,48300,48300,48300,6
20250106,093300,275454950,48400,48300,48400,48300,48
20250106,093200,273134750,48400,48300,48400,48250,1266
20250106,093100,212003100,48350,48350,48350,48350,1
20250106,093000,211954750,48400,48300,48400,48300,12
20250106,092900,211375050,48450,48400,48450,48400,25
20250106,092800,210164050,48300,48400,48400,48300,1157
20250106,092700,154248450,48500,48400,48500,48400,18
20250106,092600,153377150,48600,48600,48600,48600,0
20250106,092500,153377150,48600,48400,48600,48400,22
20250106,092400,152310250,48450,48350,48450,48300,17
20250106,092300,151488450,48450,48450,48450,48450,5
20250106,092200,151246200,48450,48400,48450,48400,50
20250106,092100,148823750,48450,48300,48450,48300,27
20250106,092000,147517650,48350,48350,48350,48350,261
20250106,091900,134898300,48350,48400,48400,48350,673
20250106,091800,102335100,48500,48400,48500,48400,18
20250106,091700,101463750,48500,48400,48500,48400,20
20250106,091600,100493900,48600,48600,48600,48600,0
20250106,091500,100493900,48600,48400,48600,48400,16
20250106,091400,99718600,48550,48550,48550,48550,10
20250106,091300,99233100,48600,48600,48600,48600,1
20250106,091200,99184500,48350,48500,48500,48350,555
20250106,091100,72284050,48600,48550,48600,48550,2
20250106,091000,72186900,48450,48350,48450,48350,33
20250106,090900,70590050,48600,48300,48600,48300,141
20250106,090800,63769350,48300,48400,48550,48300,320
20250106,090700,48300300,48400,48550,48600,48400,459
20250106,090600,26034400,48550,48650,48700,48550,216
20250106,090500,15531500,48650,48650,48650,48650,12
20250106,090400,14947700,48650,48700,48700,48650,31
20250106,090300,13439000,48700,48750,48750,48700,81
20250106,090200,9491750,48700,49100,49100,48700,53
20250106,090100,6907950,48850,48950,49200,48850,93
20250106,090000,2360850,48950,49200,49200,48950,48