stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,184900,28855846200,20650,20650,20650,20650,13044
20250102,184800,28855846200,20650,20650,20650,20650,0
20250102,184700,28855846200,20650,20650,20650,20650,0
20250102,184600,28855846200,20650,20650,20650,20650,0
20250102,184500,28855846200,20650,20650,20650,20650,0
20250102,184400,28855846200,20650,20650,20650,20650,0
20250102,184300,28855846200,20650,20650,20650,20650,0
20250102,184200,28855846200,20650,20650,20650,20650,0
20250102,184100,28855846200,20650,20650,20650,20650,0
20250102,184000,28855846200,20650,20650,20650,20650,0
20250102,183900,28855846200,20650,20650,20650,20650,0
20250102,183800,28855846200,20650,20650,20650,20650,0
20250102,183700,28855846200,20650,20650,20650,20650,0
20250102,183600,28855846200,20650,20650,20650,20650,0
20250102,183500,28855846200,20650,20650,20650,20650,0
20250102,183400,28855846200,20650,20650,20650,20650,0
20250102,183300,28855846200,20650,20650,20650,20650,0
20250102,183200,28855846200,20650,20650,20650,20650,0
20250102,183100,28855846200,20650,20650,20650,20650,0
20250102,183000,28855846200,20650,20650,20650,20650,0
20250102,182900,28855846200,20650,20650,20650,20650,0
20250102,182800,28855846200,20650,20650,20650,20650,0
20250102,182700,28855846200,20650,20650,20650,20650,0
20250102,182600,28855846200,20650,20650,20650,20650,0
20250102,182500,28855846200,20650,20650,20650,20650,0
20250102,182400,28855846200,20650,20650,20650,20650,0
20250102,182300,28855846200,20650,20650,20650,20650,0
20250102,182200,28855846200,20650,20650,20650,20650,0
20250102,182100,28855846200,20650,20650,20650,20650,0
20250102,182000,28855846200,20650,20650,20650,20650,0
20250102,181900,28855846200,20650,20650,20650,20650,13044
20250102,181800,28855846200,20650,20650,20650,20650,0
20250102,181700,28855846200,20650,20650,20650,20650,0
20250102,181600,28855846200,20650,20650,20650,20650,0
20250102,181500,28855846200,20650,20650,20650,20650,0
20250102,181400,28855846200,20650,20650,20650,20650,0
20250102,181300,28855846200,20650,20650,20650,20650,0
20250102,181200,28855846200,20650,20650,20650,20650,0
20250102,181100,28855846200,20650,20650,20650,20650,0
20250102,181000,28855846200,20650,20650,20650,20650,0
20250102,180900,28855846200,20650,20650,20650,20650,0
20250102,180800,28855846200,20650,20650,20650,20650,0
20250102,180700,28855846200,20650,20650,20650,20650,0
20250102,180600,28855846200,20650,20650,20650,20650,0
20250102,180500,28855846200,20650,20650,20650,20650,0
20250102,180400,28855846200,20650,20650,20650,20650,0
20250102,180300,28855846200,20650,20650,20650,20650,0
20250102,180200,28855846200,20650,20650,20650,20650,0
20250102,180100,28855846200,20650,20650,20650,20650,0
20250102,180000,28855846200,20650,20650,20650,20650,0
20250102,175900,28855846200,20650,20650,20650,20650,0
20250102,175800,28855846200,20650,20650,20650,20650,0
20250102,175700,28855846200,20650,20650,20650,20650,0
20250102,175600,28855846200,20650,20650,20650,20650,0
20250102,175500,28855846200,20650,20650,20650,20650,0
20250102,175400,28855846200,20650,20650,20650,20650,0
20250102,175300,28855846200,20650,20650,20650,20650,0
20250102,175200,28855846200,20650,20650,20650,20650,0
20250102,175100,28855846200,20650,20650,20650,20650,0
20250102,175000,28855846200,20650,20650,20650,20650,0
20250102,174900,28855846200,20650,20650,20650,20650,13044
20250102,174800,28855846200,20650,20650,20650,20650,0
20250102,174700,28855846200,20650,20650,20650,20650,0
20250102,174600,28855846200,20650,20650,20650,20650,0
20250102,174500,28855846200,20650,20650,20650,20650,0
20250102,174400,28855846200,20650,20650,20650,20650,0
20250102,174300,28855846200,20650,20650,20650,20650,0
20250102,174200,28855846200,20650,20650,20650,20650,0
20250102,174100,28855846200,20650,20650,20650,20650,0
20250102,174000,28855846200,20650,20650,20650,20650,0
20250102,173900,28855846200,20650,20650,20650,20650,0
20250102,173800,28855846200,20650,20650,20650,20650,0
20250102,173700,28855846200,20650,20650,20650,20650,0
20250102,173600,28855846200,20650,20650,20650,20650,0
20250102,173500,28855846200,20650,20650,20650,20650,0
20250102,173400,28855846200,20650,20650,20650,20650,0
20250102,173300,28855846200,20650,20650,20650,20650,0
20250102,173200,28855846200,20650,20650,20650,20650,0
20250102,173100,28855846200,20650,20650,20650,20650,0
20250102,173000,28855846200,20650,20650,20650,20650,0
20250102,172900,28855846200,20650,20650,20650,20650,0
20250102,172800,28855846200,20650,20650,20650,20650,0
20250102,172700,28855846200,20650,20650,20650,20650,0
20250102,172600,28855846200,20650,20650,20650,20650,0
20250102,172500,28855846200,20650,20650,20650,20650,0
20250102,172400,28855846200,20650,20650,20650,20650,0
20250102,172300,28855846200,20650,20650,20650,20650,0
20250102,172200,28855846200,20650,20650,20650,20650,0
20250102,172100,28855846200,20650,20650,20650,20650,0
20250102,172000,28855846200,20650,20650,20650,20650,0
20250102,171900,28855846200,20650,20650,20650,20650,13044
20250102,171800,28855846200,20650,20650,20650,20650,0
20250102,171700,28855846200,20650,20650,20650,20650,0
20250102,171600,28855846200,20650,20650,20650,20650,0
20250102,171500,28855846200,20650,20650,20650,20650,0
20250102,171400,28855846200,20650,20650,20650,20650,0
20250102,171300,28855846200,20650,20650,20650,20650,0
20250102,171200,28855846200,20650,20650,20650,20650,0
20250102,171100,28855846200,20650,20650,20650,20650,0
20250102,171000,28855846200,20650,20650,20650,20650,0
20250102,170900,28855846200,20650,20650,20650,20650,0
20250102,170800,28855846200,20650,20650,20650,20650,0
20250102,170700,28855846200,20650,20650,20650,20650,0
20250102,170600,28855846200,20650,20650,20650,20650,0
20250102,170500,28855846200,20650,20650,20650,20650,0
20250102,170400,28855846200,20650,20650,20650,20650,0
20250102,170300,28855846200,20650,20650,20650,20650,0
20250102,170200,28855846200,20650,20650,20650,20650,0
20250102,170100,28855846200,20650,20650,20650,20650,0
20250102,170000,28855846200,20650,20650,20650,20650,0
20250102,165900,28855846200,20650,20650,20650,20650,0
20250102,165800,28855846200,20650,20650,20650,20650,0
20250102,165700,28855846200,20650,20650,20650,20650,0
20250102,165600,28855846200,20650,20650,20650,20650,0
20250102,165500,28855846200,20650,20650,20650,20650,0
20250102,165400,28855846200,20650,20650,20650,20650,0
20250102,165300,28855846200,20650,20650,20650,20650,0
20250102,165200,28855846200,20650,20650,20650,20650,0
20250102,165100,28855846200,20650,20650,20650,20650,0
20250102,165000,28855846200,20650,20650,20650,20650,0
20250102,164900,28855846200,20650,20650,20650,20650,13044
20250102,164800,28855846200,20650,20650,20650,20650,0
20250102,164700,28855846200,20650,20650,20650,20650,0
20250102,164600,28855846200,20650,20650,20650,20650,0
20250102,164500,28855846200,20650,20650,20650,20650,0
20250102,164400,28855846200,20650,20650,20650,20650,0
20250102,164300,28855846200,20650,20650,20650,20650,0
20250102,164200,28855846200,20650,20650,20650,20650,0
20250102,164100,28855846200,20650,20650,20650,20650,0
20250102,164000,28855846200,20650,20650,20650,20650,0
20250102,163900,28855846200,20650,20650,20650,20650,0
20250102,163800,28855846200,20650,20650,20650,20650,0
20250102,163700,28855846200,20650,20650,20650,20650,0
20250102,163600,28855846200,20650,20650,20650,20650,0
20250102,163500,28855846200,20650,20650,20650,20650,0
20250102,163400,28855846200,20650,20650,20650,20650,0
20250102,163300,28855846200,20650,20650,20650,20650,0
20250102,163200,28855846200,20650,20650,20650,20650,0
20250102,163100,28855846200,20650,20650,20650,20650,0
20250102,163000,28855846200,20650,20650,20650,20650,0
20250102,162900,28855846200,20650,20650,20650,20650,0
20250102,162800,28855846200,20650,20650,20650,20650,0
20250102,162700,28855846200,20650,20650,20650,20650,0
20250102,162600,28855846200,20650,20650,20650,20650,0
20250102,162500,28855846200,20650,20650,20650,20650,0
20250102,162400,28855846200,20650,20650,20650,20650,0
20250102,162300,28855846200,20650,20650,20650,20650,0
20250102,162200,28855846200,20650,20650,20650,20650,0
20250102,162100,28855846200,20650,20650,20650,20650,0
20250102,162000,28855846200,20650,20650,20650,20650,0
20250102,161900,28855846200,20650,20650,20650,20650,13044
20250102,161800,28855846200,20650,20650,20650,20650,0
20250102,161700,28855846200,20650,20650,20650,20650,0
20250102,161600,28855846200,20650,20650,20650,20650,0
20250102,161500,28855846200,20650,20650,20650,20650,0
20250102,161400,28855846200,20650,20650,20650,20650,0
20250102,161300,28855846200,20650,20650,20650,20650,0
20250102,161200,28855846200,20650,20650,20650,20650,0
20250102,161100,28855846200,20650,20650,20650,20650,0
20250102,161000,28855846200,20650,20650,20650,20650,0
20250102,160900,28855846200,20650,20650,20650,20650,0
20250102,160800,28855846200,20650,20650,20650,20650,0
20250102,160700,28855846200,20650,20650,20650,20650,0
20250102,160600,28855846200,20650,20650,20650,20650,0
20250102,160500,28855846200,20650,20650,20650,20650,0
20250102,160400,28855846200,20650,20650,20650,20650,0
20250102,160300,28855846200,20650,20650,20650,20650,0
20250102,160200,28855846200,20650,20650,20650,20650,0
20250102,160100,28855846200,20650,20650,20650,20650,0
20250102,160000,28855846200,20650,20650,20650,20650,0
20250102,155900,28855846200,20650,20650,20650,20650,0
20250102,155800,28855846200,20650,20650,20650,20650,0
20250102,155700,28855846200,20650,20650,20650,20650,0
20250102,155600,28855846200,20650,20650,20650,20650,0
20250102,155500,28855846200,20650,20650,20650,20650,0
20250102,155400,28855846200,20650,20650,20650,20650,0
20250102,155300,28855846200,20650,20650,20650,20650,0
20250102,155200,28855846200,20650,20650,20650,20650,0
20250102,155100,28855846200,20650,20650,20650,20650,0
20250102,155000,28855846200,20650,20650,20650,20650,0
20250102,154900,28855846200,20650,20650,20650,20650,13044
20250102,154800,28855846200,20650,20650,20650,20650,0
20250102,154700,28855846200,20650,20650,20650,20650,0
20250102,154600,28855846200,20650,20650,20650,20650,0
20250102,154500,28855846200,20650,20650,20650,20650,0
20250102,154400,28855846200,20650,20650,20650,20650,0
20250102,154300,28855846200,20650,20650,20650,20650,0
20250102,154200,28855846200,20650,20650,20650,20650,0
20250102,154100,28855846200,20650,20650,20650,20650,0
20250102,154000,28855846200,20650,20650,20650,20650,0
20250102,153900,28855846200,20650,20650,20650,20650,0
20250102,153800,28855846200,20650,20650,20650,20650,0
20250102,153700,28855846200,20650,20650,20650,20650,0
20250102,153600,28855846200,20650,20650,20650,20650,0
20250102,153500,28855846200,20650,20650,20650,20650,0
20250102,153400,28855846200,20650,20650,20650,20650,0
20250102,153300,28855846200,20650,20650,20650,20650,0
20250102,153200,28855846200,20650,20650,20650,20650,0
20250102,153100,28855846200,20650,20650,20650,20650,0
20250102,153000,28855846200,20650,20650,20650,20650,13044
20250102,152900,28586487600,20650,20650,20650,20650,0
20250102,152800,28586487600,20650,20650,20650,20650,0
20250102,152700,28586487600,20650,20650,20650,20650,0
20250102,152600,28586487600,20650,20650,20650,20650,0
20250102,152500,28586487600,20650,20650,20650,20650,0
20250102,152400,28586487600,20650,20650,20650,20650,0
20250102,152300,28586487600,20650,20650,20650,20650,0
20250102,152200,28586487600,20650,20650,20650,20650,0
20250102,152100,28586487600,20650,20650,20650,20650,0
20250102,152000,28586487600,20650,20650,20650,20650,0
20250102,151900,28586487600,20650,20650,20700,20600,6394
20250102,151800,28454584200,20600,20650,20650,20600,5073
20250102,151700,28349981900,20650,20650,20650,20600,8366
20250102,151600,28177610550,20650,20650,20700,20600,1416
20250102,151500,28148362450,20700,20650,20700,20650,3847
20250102,151400,28068855550,20650,20650,20700,20650,2964
20250102,151300,28007636150,20650,20650,20650,20600,2380
20250102,151200,27958541700,20650,20650,20650,20600,2073
20250102,151100,27915779500,20650,20650,20650,20600,2034
20250102,151000,27873794450,20600,20700,20700,20600,9481
20250102,150900,27678021600,20700,20750,20750,20650,14555
20250102,150800,27376722850,20750,20750,20800,20700,1135
20250102,150700,27353175850,20750,20750,20750,20750,2671
20250102,150600,27297752600,20750,20750,20750,20700,793
20250102,150500,27281300200,20700,20700,20750,20700,438
20250102,150400,27272229750,20700,20750,20750,20700,724
20250102,150300,27257216300,20750,20750,20750,20700,1251
20250102,150200,27231258300,20750,20750,20750,20700,1126
20250102,150100,27207910550,20700,20750,20750,20700,2510
20250102,150000,27155905650,20750,20800,20850,20700,4638
20250102,145900,27059674600,20800,20850,20850,20800,5848
20250102,145800,26938021200,20850,20850,20850,20800,1283
20250102,145700,26911286600,20850,20850,20900,20800,1522
20250102,145600,26879591750,20850,20900,20900,20850,1459
20250102,145500,26849170300,20900,20850,20900,20850,2624
20250102,145400,26794455800,20850,20900,20950,20850,796
20250102,145300,26777818350,20900,20900,20900,20900,1514
20250102,145200,26746175750,20900,20900,20950,20900,225
20250102,145100,26741472100,20900,20900,20950,20850,652
20250102,145000,26727859750,20850,20900,20950,20850,742
20250102,144900,26712366750,20900,20900,20950,20850,359
20250102,144800,26704864450,20850,20900,20900,20850,551
20250102,144700,26693363900,20900,20900,20900,20850,1209
20250102,144600,26668152400,20900,20900,20900,20850,555
20250102,144500,26656553000,20900,20850,20900,20800,725
20250102,144400,26641452400,20850,20850,20850,20800,1585
20250102,144300,26608412650,20850,20850,20850,20800,402
20250102,144200,26600046250,20850,20850,20850,20800,353
20250102,144100,26592686450,20850,20900,20900,20800,2137
20250102,144000,26548132600,20900,20900,20900,20850,712
20250102,143900,26533251850,20900,20900,20900,20900,152
20250102,143800,26530075050,20900,20850,20900,20850,52
20250102,143700,26528988750,20850,20850,20900,20800,933
20250102,143600,26509569300,20850,20850,20900,20800,536
20250102,143500,26498395150,20850,20850,20900,20850,915
20250102,143400,26479313850,20850,20900,20900,20850,3034
20250102,143300,26416048700,20900,20900,20900,20850,617
20250102,143200,26403158200,20900,20900,20900,20850,523
20250102,143100,26392228000,20850,20900,20900,20850,262
20250102,143000,26386757200,20900,20950,20950,20900,2437
20250102,142900,26335818900,20950,20900,20950,20900,1922
20250102,142800,26295648500,20850,20850,20900,20850,201
20250102,142700,26291457150,20900,20900,20900,20900,191
20250102,142600,26287465250,20900,20850,20900,20850,1971
20250102,142500,26246340300,20850,20900,20900,20850,2131
20250102,142400,26201907150,20900,20900,20900,20900,1134
20250102,142300,26178206550,20950,20950,20950,20900,204
20250102,142200,26173933750,20950,21000,21000,20950,7781
20250102,142100,26010920500,21000,21000,21000,20950,354
20250102,142000,26003486750,21000,21000,21000,21000,337
20250102,141900,25996409750,20950,20950,21000,20950,204
20250102,141800,25992135450,20950,21000,21000,20950,280
20250102,141700,25986268200,21000,20950,21000,20950,231
20250102,141600,25981418750,20950,20900,21000,20900,3241
20250102,141500,25913574900,20900,20850,20900,20850,1504
20250102,141400,25882158450,20900,20900,20900,20850,273
20250102,141300,25876458750,20900,20900,20900,20850,1387
20250102,141200,25847536200,20900,20900,20900,20850,1965
20250102,141100,25806492750,20900,20850,20900,20850,341
20250102,141000,25799370400,20850,20900,20900,20850,1441
20250102,140900,25769325000,20850,20800,20900,20800,1438
20250102,140800,25739347000,20800,20850,20850,20800,358
20250102,140700,25731887250,20850,20800,20850,20800,851
20250102,140600,25714183850,20850,20850,20850,20800,979
20250102,140500,25693818000,20850,20850,20850,20850,961
20250102,140400,25673781150,20800,20800,20800,20750,2334
20250102,140300,25625277100,20800,20800,20800,20750,1173
20250102,140200,25600891200,20800,20800,20850,20800,2133
20250102,140100,25556523950,20850,20800,20850,20800,1255
20250102,140000,25530419400,20800,20850,20850,20800,271
20250102,135900,25524771250,20850,20800,20850,20750,2212
20250102,135800,25478755300,20750,20800,20850,20750,8569
20250102,135700,25300672450,20850,20950,20950,20850,13274
20250102,135600,25023556700,20900,20950,20950,20900,426
20250102,135500,25014651700,20950,20950,20950,20900,153
20250102,135400,25011451950,20950,20950,20950,20900,417
20250102,135300,25002715900,20950,20900,20950,20900,1935
20250102,135200,24962271250,20950,20950,21000,20900,1272
20250102,135100,24935640100,20950,20950,20950,20950,124
20250102,135000,24933042300,20950,20900,20950,20900,151
20250102,134900,24929882100,20950,20900,20950,20900,4043
20250102,134800,24845227000,20950,20950,20950,20900,500
20250102,134700,24834772500,20950,21000,21000,20950,2778
20250102,134600,24776572900,20950,21000,21000,20950,456
20250102,134500,24767019000,20950,21000,21000,20950,232
20250102,134400,24762155400,21000,21000,21000,20950,138
20250102,134300,24759260100,21000,20950,21000,20950,470
20250102,134200,24749393350,20950,21000,21000,20950,535
20250102,134100,24738184600,21000,20950,21000,20950,153
20250102,134000,24734974700,20950,20950,21000,20950,128
20250102,133900,24732291850,20950,20950,21000,20900,1259
20250102,133800,24705910150,20950,20950,20950,20900,543
20250102,133700,24694539900,20950,20950,20950,20900,497
20250102,133600,24684142600,20950,20950,20950,20900,326
20250102,133500,24677323950,20950,20950,20950,20900,669
20250102,133400,24663312400,20900,20950,20950,20900,402
20250102,133300,24654909700,20950,20950,20950,20950,229
20250102,133200,24650112150,20950,20900,20950,20900,826
20250102,133100,24632831850,20900,20950,20950,20900,3780
20250102,133000,24553642950,20950,21000,21000,20950,361
20250102,132900,24546071500,21000,20950,21000,20950,2402
20250102,132800,24495690000,20950,20950,21000,20950,1746
20250102,132700,24459085900,20950,20950,21000,20950,121
20250102,132600,24456548850,20950,21000,21000,20950,347
20250102,132500,24449271250,21000,21000,21000,20950,344
20250102,132400,24442049800,21000,20950,21000,20950,745
20250102,132300,24426435300,20950,20950,21000,20950,1590
20250102,132200,24393117800,20950,21000,21000,20950,2117
20250102,132100,24348765650,21000,21050,21050,21000,2760
20250102,132000,24290801500,21000,21050,21050,21000,661
20250102,131900,24276902650,21050,21000,21050,21000,446
20250102,131800,24267514550,21000,21050,21050,21000,670
20250102,131700,24253442600,21000,21000,21000,20950,1126
20250102,131600,24229796650,20950,21050,21050,20950,3741
20250102,131500,24151243000,21050,21050,21050,21000,408
20250102,131400,24142654700,21050,21050,21050,21000,634
20250102,131300,24129332250,21050,21100,21100,21050,1227
20250102,131200,24103502450,21100,21100,21100,21100,67
20250102,131100,24102088750,21100,21100,21100,21050,163
20250102,131000,24098656200,21050,21100,21100,21050,370
20250102,130900,24090866200,21050,21100,21100,21050,269
20250102,130800,24085198100,21100,21100,21100,21050,120
20250102,130700,24082666150,21100,21050,21100,21050,234
20250102,130600,24077733750,21050,21100,21100,21050,209
20250102,130500,24073327900,21100,21100,21150,21050,4850
20250102,130400,23970845650,21100,21100,21100,21100,1205
20250102,130300,23945420150,21050,21050,21100,21050,1247
20250102,130200,23919170300,21050,21000,21050,21000,522
20250102,130100,23908186400,21000,21050,21050,21000,1790
20250102,130000,23870536050,21050,21050,21050,21000,751
20250102,125900,23854748900,21050,21000,21050,21000,530
20250102,125800,23843607450,21000,21050,21050,20950,4270
20250102,125700,23753960000,21000,21000,21050,21000,201
20250102,125600,23749737350,21000,21050,21050,21000,378
20250102,125500,23741798000,21000,20950,21000,20950,526
20250102,125400,23730762800,21000,21000,21050,20950,4446
20250102,125300,23637396550,21050,21050,21050,21000,5115
20250102,125200,23529837950,21100,21050,21100,21050,878
20250102,125100,23511352500,21100,21100,21100,21050,926
20250102,125000,23491836650,21100,21100,21100,21050,457
20250102,124900,23482212150,21100,21050,21100,21050,350
20250102,124800,23474841350,21050,21050,21100,21050,69
20250102,124700,23473387000,21100,21100,21100,21050,40
20250102,124600,23472543650,21050,21100,21100,21050,982
20250102,124500,23451828500,21100,21100,21100,21050,73
20250102,124400,23450290600,21100,21050,21100,21050,424
20250102,124300,23441363800,21050,21100,21150,21050,529
20250102,124200,23430208350,21150,21150,21150,21100,1843
20250102,124100,23391280200,21150,21100,21150,21100,428
20250102,124000,23382242150,21100,21050,21150,21050,3160
20250102,123900,23315630200,21050,21050,21100,21050,697
20250102,123800,23300956150,21050,21050,21050,21000,549
20250102,123700,23289404550,21050,21000,21050,21000,190
20250102,123600,23285410050,21000,21050,21050,21000,270
20250102,123500,23279732600,21050,21050,21050,21000,418
20250102,123400,23270953100,21050,21000,21050,20950,797
20250102,123300,23254215150,21000,20950,21000,20950,2196
20250102,123200,23208117750,21000,21000,21000,20950,68
20250102,123100,23206692050,21000,21050,21050,21000,3378
20250102,123000,23135718950,21050,21050,21050,21000,710
20250102,122900,23120794250,21050,21100,21100,21050,2238
20250102,122800,23073680300,21100,21100,21100,21050,429
20250102,122700,23064639850,21100,21100,21100,21050,776
20250102,122600,23048269950,21050,21050,21100,21050,330
20250102,122500,23041321950,21100,21050,21100,21050,1161
20250102,122400,23016875150,21100,21050,21100,21050,556
20250102,122300,23005170200,21050,21000,21100,20950,3646
20250102,122200,22928568400,21000,20950,21000,20950,1336
20250102,122100,22900578300,21000,20950,21000,20950,1059
20250102,122000,22878388950,21000,21050,21050,21000,1769
20250102,121900,22841239450,21050,21050,21050,21000,419
20250102,121800,22832423250,21050,21050,21050,21050,1082
20250102,121700,22809647150,21050,21050,21100,21050,1462
20250102,121600,22778871300,21050,21050,21050,21000,890
20250102,121500,22760143600,21050,21050,21050,21000,1803
20250102,121400,22722257850,21050,20950,21050,20950,1668
20250102,121300,22687228200,20950,21000,21000,20950,478
20250102,121200,22677195850,21000,20950,21000,20950,1032
20250102,121100,22655570900,20950,21000,21000,20950,363
20250102,121000,22647957150,21000,20950,21000,20950,1364
20250102,120900,22619326000,20950,20950,21000,20900,1068
20250102,120800,22596951750,20950,20950,20950,20950,729
20250102,120700,22581679200,20950,20850,20950,20850,306
20250102,120600,22575283200,20850,20900,20900,20850,538
20250102,120500,22564039050,20900,20850,20950,20800,2452
20250102,120400,22512863300,20850,20800,20850,20800,2280
20250102,120300,22465388800,20850,20850,20850,20850,587
20250102,120200,22453149850,20850,20850,20850,20800,3873
20250102,120100,22372538550,20850,20950,20950,20850,8525
20250102,120000,22194449000,20900,20900,20950,20850,1191
20250102,115900,22169546100,20950,20950,20950,20850,7118
20250102,115800,22020781500,20900,21050,21100,20900,22608
20250102,115700,21545922300,21050,21050,21050,21000,1202
20250102,115600,21520667000,21050,21050,21050,21000,512
20250102,115500,21509908350,21050,20900,21050,20900,3603
20250102,115400,21434290150,20950,20950,21050,20900,3970
20250102,115300,21350959450,20950,20950,20950,20900,1610
20250102,115200,21317247050,20900,20900,20950,20900,596
20250102,115100,21304765800,20950,20800,20950,20800,3258
20250102,115000,21236724750,20850,20800,20850,20800,1555
20250102,114900,21204310600,20800,20850,20850,20800,1223
20250102,114800,21178863300,20850,20800,20850,20750,3570
20250102,114700,21104554750,20800,20800,20800,20700,2678
20250102,114600,21049059200,20800,20750,20800,20650,3826
20250102,114500,20969790050,20750,20750,20800,20700,2994
20250102,114400,20907665050,20750,20750,20800,20750,2984
20250102,114300,20845746550,20750,20750,20800,20750,2567
20250102,114200,20792367500,20700,20650,20700,20600,6460
20250102,114100,20658820950,20650,20800,20800,20650,12121
20250102,114000,20407670200,20850,20800,20850,20750,4457
20250102,113900,20314885700,20750,20750,20800,20700,5470
20250102,113800,20201388800,20750,20900,20900,20700,18106
20250102,113700,19824513850,20900,20850,20950,20850,1556
20250102,113600,19791994650,20900,20950,20950,20850,5616
20250102,113500,19674616100,20950,21000,21000,20950,3276
20250102,113400,19605982650,20950,20950,21000,20950,1085
20250102,113300,19583246200,21000,21050,21050,20950,4646
20250102,113200,19485659600,21050,21050,21050,21000,763
20250102,113100,19469625200,21050,21000,21050,21000,726
20250102,113000,19454374000,21000,20950,21000,20950,1437
20250102,112900,19424249600,21000,21000,21000,21000,1343
20250102,112800,19396046600,21000,21050,21050,20950,2997
20250102,112700,19333058050,21050,21000,21050,20950,1424
20250102,112600,19303138500,21000,20950,21050,20950,2283
20250102,112500,19255239200,20950,20950,21000,20900,4732
20250102,112400,19156080700,20950,20850,20950,20850,3971
20250102,112300,19073081300,20900,20950,21000,20850,16267
20250102,112200,18732836400,21000,21100,21100,20950,11111
20250102,112100,18499470150,21050,21100,21100,21000,3825
20250102,112000,18418962650,21100,21100,21100,21050,944
20250102,111900,18399064700,21100,21100,21150,21050,3665
20250102,111800,18321765600,21100,21200,21200,21050,4670
20250102,111700,18223308350,21200,21100,21200,21050,3219
20250102,111600,18155245650,21100,21000,21100,21000,8389
20250102,111500,17978623600,21000,21000,21050,20950,12895
20250102,111400,17707818250,21050,21200,21200,21000,12422
20250102,111300,17445962750,21200,21300,21300,21150,8859
20250102,111200,17258171700,21300,21250,21300,21200,1805
20250102,111100,17219836750,21250,21300,21300,21250,1895
20250102,111000,17179557800,21300,21300,21300,21250,1031
20250102,110900,17157617750,21300,21300,21300,21250,906
20250102,110800,17138347650,21250,21250,21300,21250,4113
20250102,110700,17050910650,21250,21300,21350,21250,2071
20250102,110600,17006804600,21300,21300,21350,21300,3927
20250102,110500,16923158650,21300,21350,21350,21300,1424
20250102,110400,16892789800,21350,21350,21350,21300,739
20250102,110300,16877032700,21350,21300,21400,21300,5055
20250102,110200,16769116750,21300,21250,21350,21250,7147
20250102,110100,16617072000,21250,21350,21400,21250,12638
20250102,110000,16347824400,21400,21450,21500,21350,16735
20250102,105900,15989569000,21500,21500,21500,21450,711
20250102,105800,15974314150,21500,21500,21500,21450,1870
20250102,105700,15934169350,21500,21450,21500,21450,459
20250102,105600,15924309950,21450,21500,21500,21450,402
20250102,105500,15915681700,21450,21500,21500,21450,1535
20250102,105400,15882702650,21500,21550,21550,21500,4206
20250102,105300,15792243300,21550,21550,21550,21500,1665
20250102,105200,15756372600,21500,21450,21500,21450,1856
20250102,105100,15716476150,21500,21550,21550,21450,5067
20250102,105000,15607471150,21550,21500,21550,21500,2374
20250102,104900,15556422100,21550,21500,21550,21500,1145
20250102,104800,15531798350,21500,21550,21600,21450,6578
20250102,104700,15390061300,21550,21600,21600,21500,8120
20250102,104600,15215089300,21600,21550,21600,21500,897
20250102,104500,15195757600,21500,21500,21550,21450,2651
20250102,104400,15138752000,21450,21450,21500,21450,1089
20250102,104300,15115390450,21400,21450,21450,21350,3251
20250102,104200,15045813650,21450,21400,21500,21400,4284
20250102,104100,14954000900,21450,21550,21650,21400,14670
20250102,104000,14638998700,21550,21450,21550,21450,3457
20250102,103900,14564625400,21450,21400,21500,21400,1823
20250102,103800,14525539750,21450,21500,21500,21400,3379
20250102,103700,14453016300,21500,21550,21550,21450,7313
20250102,103600,14295697450,21550,21400,21550,21400,3309
20250102,103500,14224632450,21400,21450,21450,21350,14329
20250102,103400,13918218500,21400,21500,21500,21400,2871
20250102,103300,13856624400,21500,21500,21500,21450,3806
20250102,103200,13774903550,21500,21450,21550,21450,4782
20250102,103100,13672189800,21450,21550,21600,21400,30745
20250102,103000,13011603200,21600,21650,21650,21550,4973
20250102,102900,12904204950,21650,21700,21700,21600,2601
20250102,102800,12847880250,21700,21550,21700,21550,4378
20250102,102700,12753221100,21550,21600,21600,21550,5169
20250102,102600,12641792650,21600,21650,21700,21550,9095
20250102,102500,12445027850,21700,21600,21700,21600,3254
20250102,102400,12374466800,21600,21550,21650,21550,7254
20250102,102300,12217957900,21600,21750,21750,21550,17409
20250102,102200,11841364450,21750,21700,21800,21700,7694
20250102,102100,11674115150,21700,21800,21800,21650,22121
20250102,102000,11193804600,21750,21800,21850,21750,8318
20250102,101900,11012492600,21800,21800,21900,21800,5821
20250102,101800,10885561500,21800,22000,22000,21750,30018
20250102,101700,10229839700,22000,22150,22150,22000,10721
20250102,101600,9993301700,22150,22150,22200,22150,8865
20250102,101500,9796732150,22100,21950,22150,21950,8847
20250102,101400,9601981800,21950,21950,22050,21850,17932
20250102,101300,9208543250,22000,22000,22000,21900,14346
20250102,101200,8893626150,22000,21950,22050,21900,7360
20250102,101100,8731699250,22000,21900,22000,21850,5629
20250102,101000,8608400750,21900,22050,22050,21850,18217
20250102,100900,8209172750,21950,21950,22100,21900,17403
20250102,100800,7826374500,21950,22100,22200,21900,46796
20250102,100700,6796671750,22050,22400,22450,22050,34573
20250102,100600,6027127900,22400,22400,22450,22250,12171
20250102,100500,5754976600,22450,22550,22700,22300,28060
20250102,100400,5122357900,22550,22150,22550,22150,24835
20250102,100300,4565853550,22250,22150,22250,22000,16436
20250102,100200,4202168000,22150,22050,22300,21950,25489
20250102,100100,3638505250,22050,22150,22400,21800,61236
20250102,100000,2291409150,22200,22450,22550,22100,102348