stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,205700,7810206715,4230,4230,4230,4230,23397
20250102,205600,7810206715,4230,4230,4230,4230,0
20250102,205500,7810206715,4230,4230,4230,4230,0
20250102,205400,7810206715,4230,4230,4230,4230,0
20250102,205300,7810206715,4230,4230,4230,4230,0
20250102,205200,7810206715,4230,4230,4230,4230,0
20250102,205100,7810206715,4230,4230,4230,4230,0
20250102,205000,7810206715,4230,4230,4230,4230,0
20250102,204900,7810206715,4230,4230,4230,4230,0
20250102,204800,7810206715,4230,4230,4230,4230,0
20250102,204700,7810206715,4230,4230,4230,4230,0
20250102,204600,7810206715,4230,4230,4230,4230,0
20250102,204500,7810206715,4230,4230,4230,4230,0
20250102,204400,7810206715,4230,4230,4230,4230,0
20250102,204300,7810206715,4230,4230,4230,4230,0
20250102,204200,7810206715,4230,4230,4230,4230,0
20250102,204100,7810206715,4230,4230,4230,4230,0
20250102,204000,7810206715,4230,4230,4230,4230,0
20250102,203900,7810206715,4230,4230,4230,4230,0
20250102,203800,7810206715,4230,4230,4230,4230,0
20250102,203700,7810206715,4230,4230,4230,4230,0
20250102,203600,7810206715,4230,4230,4230,4230,0
20250102,203500,7810206715,4230,4230,4230,4230,0
20250102,203400,7810206715,4230,4230,4230,4230,0
20250102,203300,7810206715,4230,4230,4230,4230,0
20250102,203200,7810206715,4230,4230,4230,4230,0
20250102,203100,7810206715,4230,4230,4230,4230,0
20250102,203000,7810206715,4230,4230,4230,4230,0
20250102,202900,7810206715,4230,4230,4230,4230,0
20250102,202800,7810206715,4230,4230,4230,4230,0
20250102,202700,7810206715,4230,4230,4230,4230,23397
20250102,202600,7810206715,4230,4230,4230,4230,0
20250102,202500,7810206715,4230,4230,4230,4230,0
20250102,202400,7810206715,4230,4230,4230,4230,0
20250102,202300,7810206715,4230,4230,4230,4230,0
20250102,202200,7810206715,4230,4230,4230,4230,0
20250102,202100,7810206715,4230,4230,4230,4230,0
20250102,202000,7810206715,4230,4230,4230,4230,0
20250102,201900,7810206715,4230,4230,4230,4230,0
20250102,201800,7810206715,4230,4230,4230,4230,0
20250102,201700,7810206715,4230,4230,4230,4230,0
20250102,201600,7810206715,4230,4230,4230,4230,0
20250102,201500,7810206715,4230,4230,4230,4230,0
20250102,201400,7810206715,4230,4230,4230,4230,0
20250102,201300,7810206715,4230,4230,4230,4230,0
20250102,201200,7810206715,4230,4230,4230,4230,0
20250102,201100,7810206715,4230,4230,4230,4230,0
20250102,201000,7810206715,4230,4230,4230,4230,0
20250102,200900,7810206715,4230,4230,4230,4230,0
20250102,200800,7810206715,4230,4230,4230,4230,0
20250102,200700,7810206715,4230,4230,4230,4230,0
20250102,200600,7810206715,4230,4230,4230,4230,0
20250102,200500,7810206715,4230,4230,4230,4230,0
20250102,200400,7810206715,4230,4230,4230,4230,0
20250102,200300,7810206715,4230,4230,4230,4230,0
20250102,200200,7810206715,4230,4230,4230,4230,0
20250102,200100,7810206715,4230,4230,4230,4230,0
20250102,200000,7810206715,4230,4230,4230,4230,0
20250102,195900,7810206715,4230,4230,4230,4230,0
20250102,195800,7810206715,4230,4230,4230,4230,0
20250102,195700,7810206715,4230,4230,4230,4230,23397
20250102,195600,7810206715,4230,4230,4230,4230,0
20250102,195500,7810206715,4230,4230,4230,4230,0
20250102,195400,7810206715,4230,4230,4230,4230,0
20250102,195300,7810206715,4230,4230,4230,4230,0
20250102,195200,7810206715,4230,4230,4230,4230,0
20250102,195100,7810206715,4230,4230,4230,4230,0
20250102,195000,7810206715,4230,4230,4230,4230,0
20250102,194900,7810206715,4230,4230,4230,4230,0
20250102,194800,7810206715,4230,4230,4230,4230,0
20250102,194700,7810206715,4230,4230,4230,4230,0
20250102,194600,7810206715,4230,4230,4230,4230,0
20250102,194500,7810206715,4230,4230,4230,4230,0
20250102,194400,7810206715,4230,4230,4230,4230,0
20250102,194300,7810206715,4230,4230,4230,4230,0
20250102,194200,7810206715,4230,4230,4230,4230,0
20250102,194100,7810206715,4230,4230,4230,4230,0
20250102,194000,7810206715,4230,4230,4230,4230,0
20250102,193900,7810206715,4230,4230,4230,4230,0
20250102,193800,7810206715,4230,4230,4230,4230,0
20250102,193700,7810206715,4230,4230,4230,4230,0
20250102,193600,7810206715,4230,4230,4230,4230,0
20250102,193500,7810206715,4230,4230,4230,4230,0
20250102,193400,7810206715,4230,4230,4230,4230,0
20250102,193300,7810206715,4230,4230,4230,4230,0
20250102,193200,7810206715,4230,4230,4230,4230,0
20250102,193100,7810206715,4230,4230,4230,4230,0
20250102,193000,7810206715,4230,4230,4230,4230,0
20250102,192900,7810206715,4230,4230,4230,4230,0
20250102,192800,7810206715,4230,4230,4230,4230,0
20250102,192700,7810206715,4230,4230,4230,4230,23397
20250102,192600,7810206715,4230,4230,4230,4230,0
20250102,192500,7810206715,4230,4230,4230,4230,0
20250102,192400,7810206715,4230,4230,4230,4230,0
20250102,192300,7810206715,4230,4230,4230,4230,0
20250102,192200,7810206715,4230,4230,4230,4230,0
20250102,192100,7810206715,4230,4230,4230,4230,0
20250102,192000,7810206715,4230,4230,4230,4230,0
20250102,191900,7810206715,4230,4230,4230,4230,0
20250102,191800,7810206715,4230,4230,4230,4230,0
20250102,191700,7810206715,4230,4230,4230,4230,0
20250102,191600,7810206715,4230,4230,4230,4230,0
20250102,191500,7810206715,4230,4230,4230,4230,0
20250102,191400,7810206715,4230,4230,4230,4230,0
20250102,191300,7810206715,4230,4230,4230,4230,0
20250102,191200,7810206715,4230,4230,4230,4230,0
20250102,191100,7810206715,4230,4230,4230,4230,0
20250102,191000,7810206715,4230,4230,4230,4230,0
20250102,190900,7810206715,4230,4230,4230,4230,0
20250102,190800,7810206715,4230,4230,4230,4230,0
20250102,190700,7810206715,4230,4230,4230,4230,0
20250102,190600,7810206715,4230,4230,4230,4230,0
20250102,190500,7810206715,4230,4230,4230,4230,0
20250102,190400,7810206715,4230,4230,4230,4230,0
20250102,190300,7810206715,4230,4230,4230,4230,0
20250102,190200,7810206715,4230,4230,4230,4230,0
20250102,190100,7810206715,4230,4230,4230,4230,0
20250102,190000,7810206715,4230,4230,4230,4230,0
20250102,185900,7810206715,4230,4230,4230,4230,0
20250102,185800,7810206715,4230,4230,4230,4230,0
20250102,185700,7810206715,4230,4230,4230,4230,23397
20250102,185600,7810206715,4230,4230,4230,4230,0
20250102,185500,7810206715,4230,4230,4230,4230,0
20250102,185400,7810206715,4230,4230,4230,4230,0
20250102,185300,7810206715,4230,4230,4230,4230,0
20250102,185200,7810206715,4230,4230,4230,4230,0
20250102,185100,7810206715,4230,4230,4230,4230,0
20250102,185000,7810206715,4230,4230,4230,4230,0
20250102,184900,7810206715,4230,4230,4230,4230,0
20250102,184800,7810206715,4230,4230,4230,4230,0
20250102,184700,7810206715,4230,4230,4230,4230,0
20250102,184600,7810206715,4230,4230,4230,4230,0
20250102,184500,7810206715,4230,4230,4230,4230,0
20250102,184400,7810206715,4230,4230,4230,4230,0
20250102,184300,7810206715,4230,4230,4230,4230,0
20250102,184200,7810206715,4230,4230,4230,4230,0
20250102,184100,7810206715,4230,4230,4230,4230,0
20250102,184000,7810206715,4230,4230,4230,4230,0
20250102,183900,7810206715,4230,4230,4230,4230,0
20250102,183800,7810206715,4230,4230,4230,4230,0
20250102,183700,7810206715,4230,4230,4230,4230,0
20250102,183600,7810206715,4230,4230,4230,4230,0
20250102,183500,7810206715,4230,4230,4230,4230,0
20250102,183400,7810206715,4230,4230,4230,4230,0
20250102,183300,7810206715,4230,4230,4230,4230,0
20250102,183200,7810206715,4230,4230,4230,4230,0
20250102,183100,7810206715,4230,4230,4230,4230,0
20250102,183000,7810206715,4230,4230,4230,4230,0
20250102,182900,7810206715,4230,4230,4230,4230,0
20250102,182800,7810206715,4230,4230,4230,4230,0
20250102,182700,7810206715,4230,4230,4230,4230,23397
20250102,182600,7810206715,4230,4230,4230,4230,0
20250102,182500,7810206715,4230,4230,4230,4230,0
20250102,182400,7810206715,4230,4230,4230,4230,0
20250102,182300,7810206715,4230,4230,4230,4230,0
20250102,182200,7810206715,4230,4230,4230,4230,0
20250102,182100,7810206715,4230,4230,4230,4230,0
20250102,182000,7810206715,4230,4230,4230,4230,0
20250102,181900,7810206715,4230,4230,4230,4230,0
20250102,181800,7810206715,4230,4230,4230,4230,0
20250102,181700,7810206715,4230,4230,4230,4230,0
20250102,181600,7810206715,4230,4230,4230,4230,0
20250102,181500,7810206715,4230,4230,4230,4230,0
20250102,181400,7810206715,4230,4230,4230,4230,0
20250102,181300,7810206715,4230,4230,4230,4230,0
20250102,181200,7810206715,4230,4230,4230,4230,0
20250102,181100,7810206715,4230,4230,4230,4230,0
20250102,181000,7810206715,4230,4230,4230,4230,0
20250102,180900,7810206715,4230,4230,4230,4230,0
20250102,180800,7810206715,4230,4230,4230,4230,0
20250102,180700,7810206715,4230,4230,4230,4230,0
20250102,180600,7810206715,4230,4230,4230,4230,0
20250102,180500,7810206715,4230,4230,4230,4230,0
20250102,180400,7810206715,4230,4230,4230,4230,0
20250102,180300,7810206715,4230,4230,4230,4230,0
20250102,180200,7810206715,4230,4230,4230,4230,0
20250102,180100,7810206715,4230,4230,4230,4230,0
20250102,180000,7810206715,4230,4230,4230,4230,0
20250102,175900,7810206715,4230,4230,4230,4230,0
20250102,175800,7810206715,4230,4230,4230,4230,0
20250102,175700,7810206715,4230,4230,4230,4230,23397
20250102,175600,7810206715,4230,4230,4230,4230,0
20250102,175500,7810206715,4230,4230,4230,4230,0
20250102,175400,7810206715,4230,4230,4230,4230,0
20250102,175300,7810206715,4230,4230,4230,4230,0
20250102,175200,7810206715,4230,4230,4230,4230,0
20250102,175100,7810206715,4230,4230,4230,4230,0
20250102,175000,7810206715,4230,4230,4230,4230,0
20250102,174900,7810206715,4230,4230,4230,4230,0
20250102,174800,7810206715,4230,4230,4230,4230,0
20250102,174700,7810206715,4230,4230,4230,4230,0
20250102,174600,7810206715,4230,4230,4230,4230,0
20250102,174500,7810206715,4230,4230,4230,4230,0
20250102,174400,7810206715,4230,4230,4230,4230,0
20250102,174300,7810206715,4230,4230,4230,4230,0
20250102,174200,7810206715,4230,4230,4230,4230,0
20250102,174100,7810206715,4230,4230,4230,4230,0
20250102,174000,7810206715,4230,4230,4230,4230,0
20250102,173900,7810206715,4230,4230,4230,4230,0
20250102,173800,7810206715,4230,4230,4230,4230,0
20250102,173700,7810206715,4230,4230,4230,4230,0
20250102,173600,7810206715,4230,4230,4230,4230,0
20250102,173500,7810206715,4230,4230,4230,4230,0
20250102,173400,7810206715,4230,4230,4230,4230,0
20250102,173300,7810206715,4230,4230,4230,4230,0
20250102,173200,7810206715,4230,4230,4230,4230,0
20250102,173100,7810206715,4230,4230,4230,4230,0
20250102,173000,7810206715,4230,4230,4230,4230,0
20250102,172900,7810206715,4230,4230,4230,4230,0
20250102,172800,7810206715,4230,4230,4230,4230,0
20250102,172700,7810206715,4230,4230,4230,4230,23397
20250102,172600,7810206715,4230,4230,4230,4230,0
20250102,172500,7810206715,4230,4230,4230,4230,0
20250102,172400,7810206715,4230,4230,4230,4230,0
20250102,172300,7810206715,4230,4230,4230,4230,0
20250102,172200,7810206715,4230,4230,4230,4230,0
20250102,172100,7810206715,4230,4230,4230,4230,0
20250102,172000,7810206715,4230,4230,4230,4230,0
20250102,171900,7810206715,4230,4230,4230,4230,0
20250102,171800,7810206715,4230,4230,4230,4230,0
20250102,171700,7810206715,4230,4230,4230,4230,0
20250102,171600,7810206715,4230,4230,4230,4230,0
20250102,171500,7810206715,4230,4230,4230,4230,0
20250102,171400,7810206715,4230,4230,4230,4230,0
20250102,171300,7810206715,4230,4230,4230,4230,0
20250102,171200,7810206715,4230,4230,4230,4230,0
20250102,171100,7810206715,4230,4230,4230,4230,0
20250102,171000,7810206715,4230,4230,4230,4230,0
20250102,170900,7810206715,4230,4230,4230,4230,0
20250102,170800,7810206715,4230,4230,4230,4230,0
20250102,170700,7810206715,4230,4230,4230,4230,0
20250102,170600,7810206715,4230,4230,4230,4230,0
20250102,170500,7810206715,4230,4230,4230,4230,0
20250102,170400,7810206715,4230,4230,4230,4230,0
20250102,170300,7810206715,4230,4230,4230,4230,0
20250102,170200,7810206715,4230,4230,4230,4230,0
20250102,170100,7810206715,4230,4230,4230,4230,0
20250102,170000,7810206715,4230,4230,4230,4230,0
20250102,165900,7810206715,4230,4230,4230,4230,0
20250102,165800,7810206715,4230,4230,4230,4230,0
20250102,165700,7810206715,4230,4230,4230,4230,23397
20250102,165600,7810206715,4230,4230,4230,4230,0
20250102,165500,7810206715,4230,4230,4230,4230,0
20250102,165400,7810206715,4230,4230,4230,4230,0
20250102,165300,7810206715,4230,4230,4230,4230,0
20250102,165200,7810206715,4230,4230,4230,4230,0
20250102,165100,7810206715,4230,4230,4230,4230,0
20250102,165000,7810206715,4230,4230,4230,4230,0
20250102,164900,7810206715,4230,4230,4230,4230,0
20250102,164800,7810206715,4230,4230,4230,4230,0
20250102,164700,7810206715,4230,4230,4230,4230,0
20250102,164600,7810206715,4230,4230,4230,4230,0
20250102,164500,7810206715,4230,4230,4230,4230,0
20250102,164400,7810206715,4230,4230,4230,4230,0
20250102,164300,7810206715,4230,4230,4230,4230,0
20250102,164200,7810206715,4230,4230,4230,4230,0
20250102,164100,7810206715,4230,4230,4230,4230,0
20250102,164000,7810206715,4230,4230,4230,4230,0
20250102,163900,7810206715,4230,4230,4230,4230,0
20250102,163800,7810206715,4230,4230,4230,4230,0
20250102,163700,7810206715,4230,4230,4230,4230,0
20250102,163600,7810206715,4230,4230,4230,4230,0
20250102,163500,7810206715,4230,4230,4230,4230,0
20250102,163400,7810206715,4230,4230,4230,4230,0
20250102,163300,7810206715,4230,4230,4230,4230,0
20250102,163200,7810206715,4230,4230,4230,4230,0
20250102,163100,7810206715,4230,4230,4230,4230,0
20250102,163000,7810206715,4230,4230,4230,4230,0
20250102,162900,7810206715,4230,4230,4230,4230,0
20250102,162800,7810206715,4230,4230,4230,4230,0
20250102,162700,7810206715,4230,4230,4230,4230,23397
20250102,162600,7810206715,4230,4230,4230,4230,0
20250102,162500,7810206715,4230,4230,4230,4230,0
20250102,162400,7810206715,4230,4230,4230,4230,0
20250102,162300,7810206715,4230,4230,4230,4230,0
20250102,162200,7810206715,4230,4230,4230,4230,0
20250102,162100,7810206715,4230,4230,4230,4230,0
20250102,162000,7810206715,4230,4230,4230,4230,0
20250102,161900,7810206715,4230,4230,4230,4230,0
20250102,161800,7810206715,4230,4230,4230,4230,0
20250102,161700,7810206715,4230,4230,4230,4230,0
20250102,161600,7810206715,4230,4230,4230,4230,0
20250102,161500,7810206715,4230,4230,4230,4230,0
20250102,161400,7810206715,4230,4230,4230,4230,0
20250102,161300,7810206715,4230,4230,4230,4230,0
20250102,161200,7810206715,4230,4230,4230,4230,0
20250102,161100,7810206715,4230,4230,4230,4230,0
20250102,161000,7810206715,4230,4230,4230,4230,0
20250102,160900,7810206715,4230,4230,4230,4230,0
20250102,160800,7810206715,4230,4230,4230,4230,0
20250102,160700,7810206715,4230,4230,4230,4230,0
20250102,160600,7810206715,4230,4230,4230,4230,0
20250102,160500,7810206715,4230,4230,4230,4230,0
20250102,160400,7810206715,4230,4230,4230,4230,0
20250102,160300,7810206715,4230,4230,4230,4230,0
20250102,160200,7810206715,4230,4230,4230,4230,0
20250102,160100,7810206715,4230,4230,4230,4230,0
20250102,160000,7810206715,4230,4230,4230,4230,0
20250102,155900,7810206715,4230,4230,4230,4230,0
20250102,155800,7810206715,4230,4230,4230,4230,0
20250102,155700,7810206715,4230,4230,4230,4230,23397
20250102,155600,7810206715,4230,4230,4230,4230,0
20250102,155500,7810206715,4230,4230,4230,4230,0
20250102,155400,7810206715,4230,4230,4230,4230,0
20250102,155300,7810206715,4230,4230,4230,4230,0
20250102,155200,7810206715,4230,4230,4230,4230,0
20250102,155100,7810206715,4230,4230,4230,4230,0
20250102,155000,7810206715,4230,4230,4230,4230,0
20250102,154900,7810206715,4230,4230,4230,4230,0
20250102,154800,7810206715,4230,4230,4230,4230,0
20250102,154700,7810206715,4230,4230,4230,4230,0
20250102,154600,7810206715,4230,4230,4230,4230,0
20250102,154500,7810206715,4230,4230,4230,4230,0
20250102,154400,7810206715,4230,4230,4230,4230,0
20250102,154300,7810206715,4230,4230,4230,4230,0
20250102,154200,7810206715,4230,4230,4230,4230,0
20250102,154100,7810206715,4230,4230,4230,4230,0
20250102,154000,7810206715,4230,4230,4230,4230,0
20250102,153900,7810206715,4230,4230,4230,4230,0
20250102,153800,7810206715,4230,4230,4230,4230,0
20250102,153700,7810206715,4230,4230,4230,4230,0
20250102,153600,7810206715,4230,4230,4230,4230,0
20250102,153500,7810206715,4230,4230,4230,4230,0
20250102,153400,7810206715,4230,4230,4230,4230,0
20250102,153300,7810206715,4230,4230,4230,4230,0
20250102,153200,7810206715,4230,4230,4230,4230,0
20250102,153100,7810206715,4230,4230,4230,4230,0
20250102,153000,7810206715,4230,4230,4230,4230,23397
20250102,152900,7711237405,4215,4215,4215,4215,0
20250102,152800,7711237405,4215,4215,4215,4215,0
20250102,152700,7711237405,4215,4215,4215,4215,0
20250102,152600,7711237405,4215,4215,4215,4215,0
20250102,152500,7711237405,4215,4215,4215,4215,0
20250102,152400,7711237405,4215,4215,4215,4215,0
20250102,152300,7711237405,4215,4215,4215,4215,0
20250102,152200,7711237405,4215,4215,4215,4215,0
20250102,152100,7711237405,4215,4215,4215,4215,0
20250102,152000,7711237405,4215,4215,4215,4215,0
20250102,151900,7711237405,4215,4200,4230,4200,1161
20250102,151800,7706350200,4190,4205,4220,4190,8038
20250102,151700,7672537965,4205,4230,4230,4205,4873
20250102,151600,7651953150,4240,4235,4240,4220,2090
20250102,151500,7643101085,4240,4220,4240,4220,2235
20250102,151400,7633625565,4220,4230,4230,4220,3850
20250102,151300,7617347110,4230,4230,4230,4215,2033
20250102,151200,7608748105,4210,4230,4230,4210,1882
20250102,151100,7600823705,4230,4195,4230,4190,10151
20250102,151000,7558000855,4190,4210,4215,4190,1812
20250102,150900,7550381840,4210,4195,4215,4195,1186
20250102,150800,7545400390,4200,4220,4220,4195,5368
20250102,150700,7522825460,4220,4220,4220,4205,2968
20250102,150600,7510304825,4220,4215,4220,4205,2757
20250102,150500,7498697795,4205,4195,4220,4190,1747
20250102,150400,7491337270,4195,4220,4225,4195,1740
20250102,150300,7484027895,4225,4200,4225,4200,1122
20250102,150200,7479300195,4200,4215,4230,4200,12012
20250102,150100,7428696110,4215,4190,4215,4190,4121
20250102,150000,7411356215,4190,4215,4225,4185,3190
20250102,145900,7397974310,4215,4185,4215,4165,6605
20250102,145800,7370275355,4185,4175,4190,4150,4200
20250102,145700,7352784890,4175,4170,4175,4150,4330
20250102,145600,7334767515,4170,4195,4200,4170,6791
20250102,145500,7306366505,4200,4205,4225,4195,3548
20250102,145400,7291428575,4205,4225,4225,4200,7231
20250102,145300,7260974335,4225,4235,4260,4220,2360
20250102,145200,7250996630,4235,4240,4265,4230,1735
20250102,145100,7243631805,4245,4240,4265,4240,2913
20250102,145000,7231258920,4240,4270,4270,4235,2974
20250102,144900,7218623565,4240,4240,4275,4240,8076
20250102,144800,7184266580,4240,4215,4240,4210,1195
20250102,144700,7179224310,4245,4220,4245,4205,8633
20250102,144600,7142759440,4220,4220,4230,4210,10817
20250102,144500,7097142030,4215,4240,4250,4215,8662
20250102,144400,7060510405,4215,4210,4235,4205,3688
20250102,144300,7044958125,4210,4220,4240,4190,27018
20250102,144200,6931175455,4225,4265,4265,4225,2685
20250102,144100,6919798575,4270,4235,4270,4230,2888
20250102,144000,6907524545,4230,4255,4255,4230,3239
20250102,143900,6893806820,4250,4240,4255,4225,7674
20250102,143800,6861316895,4240,4275,4285,4240,8071
20250102,143700,6826808940,4285,4285,4290,4265,8514
20250102,143600,6790343500,4285,4230,4285,4230,10566
20250102,143500,6745208145,4250,4265,4270,4225,3194
20250102,143400,6731642080,4270,4280,4285,4260,6432
20250102,143300,6704175925,4280,4230,4290,4215,16078
20250102,143200,6635606955,4255,4205,4255,4195,9773
20250102,143100,6594237100,4210,4230,4230,4195,9484
20250102,143000,6554257665,4225,4245,4255,4220,25506
20250102,142900,6446235745,4245,4215,4275,4205,39221
20250102,142800,6279337240,4235,4175,4235,4160,31495
20250102,142700,6147391465,4175,4170,4185,4150,14522
20250102,142600,6086826010,4160,4145,4190,4145,26466
20250102,142500,5976224860,4150,4150,4160,4140,9451
20250102,142400,5937026330,4150,4120,4150,4120,15735
20250102,142300,5871874820,4120,4095,4125,4095,3724
20250102,142200,5856566180,4095,4085,4110,4085,19577
20250102,142100,5776320025,4070,4090,4090,4070,2157
20250102,142000,5767502400,4090,4060,4090,4055,3825
20250102,141900,5751911120,4055,4060,4075,4050,4677
20250102,141800,5732920330,4060,4080,4080,4060,3198
20250102,141700,5719916870,4085,4085,4085,4070,2982
20250102,141600,5707756630,4080,4085,4090,4080,450
20250102,141500,5705918455,4085,4075,4085,4075,2275
20250102,141400,5696633875,4080,4075,4085,4075,1742
20250102,141300,5689527025,4080,4070,4080,4070,1260
20250102,141200,5684388580,4080,4080,4085,4055,3323
20250102,141100,5670876705,4080,4060,4085,4060,1530
20250102,141000,5664647250,4065,4040,4085,4040,6841
20250102,140900,5636854295,4045,4040,4045,4035,560
20250102,140800,5634591665,4035,4035,4040,4030,2231
20250102,140700,5625591805,4030,4030,4035,4030,167
20250102,140600,5624918710,4040,4030,4050,4030,625
20250102,140500,5622396340,4030,4030,4035,4030,961
20250102,140400,5618522390,4030,4040,4050,4030,688
20250102,140300,5615743560,4045,4040,4045,4035,6242
20250102,140200,5590533870,4035,4050,4050,4035,9529
20250102,140100,5552045405,4045,4050,4050,4045,1760
20250102,140000,5544918810,4050,4060,4060,4045,5401
20250102,135900,5523047795,4060,4055,4060,4050,1292
20250102,135800,5517809025,4050,4040,4060,4035,7790
20250102,135700,5486248250,4045,4045,4050,4045,2569
20250102,135600,5475854300,4045,4040,4045,4035,1076
20250102,135500,5471506985,4040,4035,4040,4035,665
20250102,135400,5468820955,4040,4040,4040,4035,2138
20250102,135300,5460188725,4045,4045,4050,4045,335
20250102,135200,5458833450,4040,4035,4045,4035,661
20250102,135100,5456160585,4055,4030,4060,4030,484
20250102,135000,5454198760,4060,4065,4075,4030,12666
20250102,134900,5402938985,4070,4070,4080,4060,2561
20250102,134800,5392509240,4070,4090,4100,4055,14649
20250102,134700,5332715625,4090,4075,4090,4065,7048
20250102,134600,5303943865,4075,4035,4080,4035,13031
20250102,134500,5251013590,4055,4040,4055,4025,3933
20250102,134400,5235105600,4045,4035,4045,4035,647
20250102,134300,5232490060,4010,4010,4040,4010,1684
20250102,134200,5225713105,4030,4015,4030,4010,3121
20250102,134100,5213190345,4030,4035,4035,4015,2684
20250102,134000,5202361950,4045,4030,4045,4030,12518
20250102,133900,5151778035,4035,4020,4050,4015,4862
20250102,133800,5132170665,4010,3995,4020,3995,3373
20250102,133700,5118672310,3995,3985,3995,3985,3570
20250102,133600,5104429065,3985,3985,3985,3985,851
20250102,133500,5101037830,3995,3995,4000,3990,453
20250102,133400,5099228495,3990,3985,3995,3970,1039
20250102,133300,5095085560,3985,3975,3985,3975,2077
20250102,133200,5086822440,3975,3955,3975,3950,1478
20250102,133100,5080966145,3955,3965,3965,3945,512
20250102,133000,5078941745,3950,3955,3965,3935,516
20250102,132900,5076899605,3935,3960,3960,3935,3990
20250102,132800,5061145960,3980,3975,3985,3960,4157
20250102,132700,5044654220,3965,3985,3990,3965,970
20250102,132600,5040800865,3990,3995,3995,3990,449
20250102,132500,5039008235,3995,3980,3995,3975,3620
20250102,132400,5024596030,3980,3990,4000,3980,1180
20250102,132300,5019888150,4000,4005,4005,3985,5854
20250102,132200,4996450670,4035,4010,4040,4005,11723
20250102,132100,4949415295,4010,4025,4025,3995,13851
20250102,132000,4893961900,4045,4030,4050,4015,7391
20250102,131900,4864039540,4025,4020,4030,4020,3878
20250102,131800,4848434325,4025,3975,4025,3975,18985
20250102,131700,4772424860,3970,3960,3975,3960,568
20250102,131600,4770167800,3960,3980,3985,3960,461
20250102,131500,4768331540,3985,3975,3985,3975,424
20250102,131400,4766644410,3985,3945,3985,3945,1024
20250102,131300,4762586310,3945,3940,3965,3935,1456
20250102,131200,4756824080,3940,3955,3960,3940,497
20250102,131100,4754858615,3940,3955,3960,3940,526
20250102,131000,4752778295,3950,3930,3960,3925,3875
20250102,130900,4737505235,3930,3945,3955,3930,1435
20250102,130800,4731833280,3945,3920,3950,3915,2410
20250102,130700,4722361920,3930,3915,3945,3915,5302
20250102,130600,4701511775,3915,3930,3935,3915,918
20250102,130500,4697905235,3915,3940,3940,3915,4897
20250102,130400,4678703585,3940,3935,3945,3925,5546
20250102,130300,4656875820,3935,3955,3955,3935,2792
20250102,130200,4645870050,3945,3955,3965,3945,1695
20250102,130100,4639172110,3955,3950,3965,3950,428
20250102,130000,4637476150,3965,3955,3965,3950,1262
20250102,125900,4632485480,3975,3950,3975,3950,487
20250102,125800,4630557230,3980,3980,3985,3950,4110
20250102,125700,4614300680,3985,3970,3985,3970,475
20250102,125600,4612408455,3960,3970,3980,3960,3250
20250102,125500,4599528305,3960,3970,3975,3960,546
20250102,125400,4597363165,3975,3970,3975,3950,3447
20250102,125300,4583723415,3970,3985,3985,3970,669
20250102,125200,4581061060,3985,3990,3995,3975,643
20250102,125100,4578498125,3990,4000,4000,3990,1556
20250102,125000,4572279125,4000,3995,4000,3995,949
20250102,124900,4568487575,4000,3990,4005,3990,3286
20250102,124800,4555342225,3990,3990,3990,3975,470
20250102,124700,4553468045,3990,3995,4000,3980,326
20250102,124600,4552165740,3995,3980,3995,3975,335
20250102,124500,4550830110,3975,3960,3975,3960,1581
20250102,124400,4544555850,3965,3945,3965,3945,5832
20250102,124300,4521452525,3945,3950,3970,3945,3423
20250102,124200,4507930025,3950,3960,3975,3950,3036
20250102,124100,4495914440,3960,3980,4000,3960,5173
20250102,124000,4475380830,3980,3980,4000,3980,812
20250102,123900,4472142190,4005,4005,4010,3980,4281
20250102,123800,4455053155,4020,4005,4020,4000,2533
20250102,123700,4444905235,4005,4005,4005,4005,100
20250102,123600,4444504735,4015,4005,4020,4005,1876
20250102,123500,4436978370,4000,4000,4015,4000,1779
20250102,123400,4429856730,4015,4020,4020,4000,4852
20250102,123300,4410403475,4015,4020,4025,4015,2147
20250102,123200,4401780215,4020,4030,4035,4020,3358
20250102,123100,4388278620,4025,4050,4060,4025,8673
20250102,123000,4353295425,4050,4065,4065,4050,917
20250102,122900,4349575090,4065,4050,4065,4045,1669
20250102,122800,4342809955,4050,4065,4070,4050,1098
20250102,122700,4338346095,4070,4050,4070,4025,6100
20250102,122600,4313642830,4050,4050,4070,4050,6144
20250102,122500,4288746890,4050,4030,4070,4030,16399
20250102,122400,4222234840,4030,4040,4050,4030,7467
20250102,122300,4192031145,4040,4040,4050,4015,10862
20250102,122200,4148146805,4030,4030,4050,4005,29792
20250102,122100,4028062020,4010,4030,4030,4005,12743
20250102,122000,3976756270,4045,4045,4045,4045,0
20250102,121900,3976756270,4045,4030,4045,4010,16933
20250102,121800,3908380950,4030,4010,4035,4010,1607
20250102,121700,3901916395,4035,4005,4035,4005,4606
20250102,121600,3883420850,4005,4030,4040,4000,7712
20250102,121500,3852300920,4040,4030,4040,4010,8943
20250102,121400,3816232375,4015,4010,4030,4005,9199
20250102,121300,3779274290,4005,3945,4010,3945,9271
20250102,121200,3742311905,3955,3945,3960,3940,2204
20250102,121100,3733600175,3945,3955,3960,3945,1502
20250102,121000,3727665305,3960,3970,3970,3960,448
20250102,120900,3725888985,3940,3945,3975,3940,2467
20250102,120800,3716150600,3945,3975,3975,3945,4958
20250102,120700,3696504195,3975,3980,3990,3975,653
20250102,120600,3693902310,3995,3985,4000,3970,1851
20250102,120500,3686537035,3980,3990,4000,3980,2432
20250102,120400,3676842620,4000,3980,4000,3980,344
20250102,120300,3675469020,3980,3980,4005,3980,2863
20250102,120200,3664059090,3985,3985,3995,3980,1718
20250102,120100,3657213750,3995,4000,4005,3985,1396
20250102,120000,3651630315,4005,4010,4010,3990,539
20250102,115900,3649471155,3990,3995,4015,3990,2276
20250102,115800,3640375865,4000,4000,4005,3980,3493
20250102,115700,3626429415,4005,4010,4010,3985,5635
20250102,115600,3603872735,4000,4005,4020,4000,5769
20250102,115500,3580745595,4010,4000,4010,3975,5761
20250102,115400,3557677230,4000,3970,4000,3955,17218
20250102,115300,3488975980,3970,3960,3975,3960,3931
20250102,115200,3473354840,3960,3960,3975,3945,3934
20250102,115100,3457771300,3955,3935,3955,3925,6138
20250102,115000,3433572150,3935,3955,3955,3935,2436
20250102,114900,3423964885,3955,3970,3975,3955,815
20250102,114800,3420734730,3975,3960,3975,3950,2208
20250102,114700,3411971105,3950,3950,3970,3945,7655
20250102,114600,3381700305,3965,3960,3970,3950,2595
20250102,114500,3371428730,3950,3960,3965,3950,1229
20250102,114400,3366562370,3960,3935,3965,3935,2667
20250102,114300,3356032980,3940,3940,3955,3925,5106
20250102,114200,3335901635,3950,3945,3950,3940,4593
20250102,114100,3317780325,3950,3970,3970,3950,6920
20250102,114000,3290403465,3970,3970,3970,3955,1052
20250102,113900,3286231410,3965,3965,3970,3950,6013
20250102,113800,3262414860,3965,3955,3985,3950,4180
20250102,113700,3245839420,3970,3945,3970,3945,1644
20250102,113600,3239327740,3965,3940,3965,3930,1794
20250102,113500,3232238615,3940,3945,3960,3935,1820
20250102,113400,3225053165,3965,3990,3995,3945,6571
20250102,113300,3199023870,4000,3965,4000,3950,15189
20250102,113200,3138545290,3960,3970,3990,3950,7169
20250102,113100,3109995385,3990,3990,3995,3975,6061
20250102,113000,3085826870,3995,3965,3995,3945,12371
20250102,112900,3036666355,3945,3945,3975,3940,5235
20250102,112800,3015937935,3950,3930,3950,3900,3288
20250102,112700,3003036395,3935,3945,3955,3930,2348
20250102,112600,2993771005,3955,3960,3975,3915,6202
20250102,112500,2969278640,3960,3975,4010,3960,33317
20250102,112400,2836542380,3975,3955,3985,3945,26079
20250102,112300,2733099560,3945,3920,3960,3915,20815
20250102,112200,2650938170,3920,3880,3920,3880,10740
20250102,112100,2609011860,3900,3870,3905,3870,17406
20250102,112000,2541377600,3880,3850,3880,3845,8087
20250102,111900,2510129285,3845,3835,3845,3830,3568
20250102,111800,2496420375,3840,3830,3850,3830,4598
20250102,111700,2478778920,3830,3830,3840,3830,1890
20250102,111600,2471538365,3830,3845,3875,3830,7253
20250102,111500,2443680250,3845,3885,3885,3845,12952
20250102,111400,2393583230,3860,3865,3900,3860,23021
20250102,111300,2304073780,3880,3885,3885,3865,10558
20250102,111200,2263192805,3885,3895,3910,3870,18542
20250102,111100,2191123655,3900,3850,3900,3850,10278
20250102,111000,2151226190,3870,3835,3870,3830,11138
20250102,110900,2108395850,3835,3830,3840,3825,3488
20250102,110800,2095031865,3825,3825,3830,3825,1302
20250102,110700,2090051700,3830,3830,3845,3830,3974
20250102,110600,2074795505,3840,3805,3840,3790,19081
20250102,110500,2002127840,3805,3810,3815,3805,7009
20250102,110400,1975433925,3815,3835,3840,3810,20093
20250102,110300,1898716705,3835,3850,3850,3815,10425
20250102,110200,1858816070,3850,3820,3855,3820,19962
20250102,110100,1782223725,3820,3795,3820,3795,8318
20250102,110000,1750542120,3810,3790,3810,3785,7989
20250102,105900,1720215485,3790,3790,3825,3780,19921
20250102,105800,1644478020,3805,3740,3855,3725,16146
20250102,105700,1583413140,3740,3730,3740,3715,5647
20250102,105600,1562349490,3730,3715,3735,3715,4422
20250102,105500,1545889905,3710,3670,3725,3670,19412
20250102,105400,1474100350,3670,3670,3670,3665,5787
20250102,105300,1452887060,3670,3670,3675,3650,3966
20250102,105200,1438371795,3670,3670,3670,3655,8082
20250102,105100,1408748475,3665,3655,3675,3655,1337
20250102,105000,1403849270,3670,3680,3680,3650,1706
20250102,104900,1397604330,3660,3680,3680,3660,11835
20250102,104800,1354120995,3695,3685,3695,3675,10958
20250102,104700,1313751845,3690,3685,3700,3685,6034
20250102,104600,1291456045,3680,3660,3690,3660,7204
20250102,104500,1264985110,3665,3655,3670,3655,6901
20250102,104400,1239708030,3655,3650,3655,3650,2075
20250102,104300,1232126065,3655,3650,3655,3645,1901
20250102,104200,1225190895,3650,3645,3650,3630,6866
20250102,104100,1200166570,3645,3630,3650,3625,4927
20250102,104000,1182251110,3630,3600,3630,3600,5856
20250102,103900,1161041840,3600,3605,3610,3595,3610
20250102,103800,1148048610,3605,3590,3615,3590,1001
20250102,103700,1144440450,3620,3585,3620,3580,2061
20250102,103600,1137053685,3585,3570,3590,3570,388
20250102,103500,1135661360,3590,3580,3590,3570,6579
20250102,103400,1112131530,3585,3590,3590,3580,5750
20250102,103300,1091523740,3590,3590,3595,3585,4785
20250102,103200,1074350560,3585,3600,3600,3585,8414
20250102,103100,1044106640,3600,3620,3620,3600,12277
20250102,103000,999832860,3620,3650,3650,3620,2364
20250102,102900,991238345,3650,3650,3655,3640,4554
20250102,102800,974613910,3650,3625,3650,3625,6630
20250102,102700,950469950,3625,3615,3630,3610,5395
20250102,102600,930924750,3615,3625,3625,3615,1891
20250102,102500,924080330,3625,3615,3630,3615,4339
20250102,102400,908356145,3610,3605,3620,3600,3878
20250102,102300,894365910,3605,3585,3605,3585,2717
20250102,102200,884595785,3585,3570,3585,3565,6080
20250102,102100,862827120,3565,3565,3575,3555,7701
20250102,102000,835411095,3565,3580,3600,3565,8508
20250102,101900,804984880,3605,3550,3625,3550,9290
20250102,101800,771844770,3550,3570,3590,3550,17675
20250102,101700,708761075,3570,3600,3600,3565,14552
20250102,101600,656649495,3600,3630,3630,3600,7469
20250102,101500,629645895,3630,3610,3630,3610,6770
20250102,101400,605143160,3595,3600,3620,3595,10206
20250102,101300,568333350,3590,3580,3590,3570,4891
20250102,101200,550808235,3580,3595,3600,3575,4887
20250102,101100,533277250,3600,3630,3630,3600,943
20250102,101000,529875200,3610,3630,3635,3610,10938
20250102,100900,490261980,3630,3600,3630,3600,2913
20250102,100800,479739365,3600,3620,3625,3595,27717
20250102,100700,379811585,3620,3625,3630,3620,3665
20250102,100600,366527045,3620,3630,3640,3615,9016
20250102,100500,333863975,3640,3675,3675,3625,12916
20250102,100400,286851495,3675,3650,3675,3640,11521
20250102,100300,244726945,3645,3670,3690,3645,3512
20250102,100200,231876450,3695,3620,3695,3615,18798
20250102,100100,163145235,3625,3660,3665,3610,15030
20250102,100000,108402055,3660,3680,3685,3625,28897