stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250102,185700,53530839585,4540,4540,4540,4540,98491
20250102,185600,53530839585,4540,4540,4540,4540,0
20250102,185500,53530839585,4540,4540,4540,4540,0
20250102,185400,53530839585,4540,4540,4540,4540,0
20250102,185300,53530839585,4540,4540,4540,4540,0
20250102,185200,53530839585,4540,4540,4540,4540,0
20250102,185100,53530839585,4540,4540,4540,4540,0
20250102,185000,53530839585,4540,4540,4540,4540,0
20250102,184900,53530839585,4540,4540,4540,4540,0
20250102,184800,53530839585,4540,4540,4540,4540,0
20250102,184700,53530839585,4540,4540,4540,4540,0
20250102,184600,53530839585,4540,4540,4540,4540,0
20250102,184500,53530839585,4540,4540,4540,4540,0
20250102,184400,53530839585,4540,4540,4540,4540,0
20250102,184300,53530839585,4540,4540,4540,4540,0
20250102,184200,53530839585,4540,4540,4540,4540,0
20250102,184100,53530839585,4540,4540,4540,4540,0
20250102,184000,53530839585,4540,4540,4540,4540,0
20250102,183900,53530839585,4540,4540,4540,4540,0
20250102,183800,53530839585,4540,4540,4540,4540,0
20250102,183700,53530839585,4540,4540,4540,4540,0
20250102,183600,53530839585,4540,4540,4540,4540,0
20250102,183500,53530839585,4540,4540,4540,4540,0
20250102,183400,53530839585,4540,4540,4540,4540,0
20250102,183300,53530839585,4540,4540,4540,4540,0
20250102,183200,53530839585,4540,4540,4540,4540,0
20250102,183100,53530839585,4540,4540,4540,4540,0
20250102,183000,53530839585,4540,4540,4540,4540,0
20250102,182900,53530839585,4540,4540,4540,4540,0
20250102,182800,53530839585,4540,4540,4540,4540,0
20250102,182700,53530839585,4540,4540,4540,4540,98491
20250102,182600,53530839585,4540,4540,4540,4540,0
20250102,182500,53530839585,4540,4540,4540,4540,0
20250102,182400,53530839585,4540,4540,4540,4540,0
20250102,182300,53530839585,4540,4540,4540,4540,0
20250102,182200,53530839585,4540,4540,4540,4540,0
20250102,182100,53530839585,4540,4540,4540,4540,0
20250102,182000,53530839585,4540,4540,4540,4540,0
20250102,181900,53530839585,4540,4540,4540,4540,0
20250102,181800,53530839585,4540,4540,4540,4540,0
20250102,181700,53530839585,4540,4540,4540,4540,0
20250102,181600,53530839585,4540,4540,4540,4540,0
20250102,181500,53530839585,4540,4540,4540,4540,0
20250102,181400,53530839585,4540,4540,4540,4540,0
20250102,181300,53530839585,4540,4540,4540,4540,0
20250102,181200,53530839585,4540,4540,4540,4540,0
20250102,181100,53530839585,4540,4540,4540,4540,0
20250102,181000,53530839585,4540,4540,4540,4540,0
20250102,180900,53530839585,4540,4540,4540,4540,0
20250102,180800,53530839585,4540,4540,4540,4540,0
20250102,180700,53530839585,4540,4540,4540,4540,0
20250102,180600,53530839585,4540,4540,4540,4540,0
20250102,180500,53530839585,4540,4540,4540,4540,0
20250102,180400,53530839585,4540,4540,4540,4540,0
20250102,180300,53530839585,4540,4540,4540,4540,0
20250102,180200,53530839585,4540,4540,4540,4540,0
20250102,180100,53530839585,4540,4540,4540,4540,0
20250102,180000,53530839585,4540,4540,4540,4540,0
20250102,175900,53530839585,4540,4540,4540,4540,0
20250102,175800,53530839585,4540,4540,4540,4540,0
20250102,175700,53530839585,4540,4540,4540,4540,98491
20250102,175600,53530839585,4540,4540,4540,4540,0
20250102,175500,53530839585,4540,4540,4540,4540,0
20250102,175400,53530839585,4540,4540,4540,4540,0
20250102,175300,53530839585,4540,4540,4540,4540,0
20250102,175200,53530839585,4540,4540,4540,4540,0
20250102,175100,53530839585,4540,4540,4540,4540,0
20250102,175000,53530839585,4540,4540,4540,4540,0
20250102,174900,53530839585,4540,4540,4540,4540,0
20250102,174800,53530839585,4540,4540,4540,4540,0
20250102,174700,53530839585,4540,4540,4540,4540,0
20250102,174600,53530839585,4540,4540,4540,4540,0
20250102,174500,53530839585,4540,4540,4540,4540,0
20250102,174400,53530839585,4540,4540,4540,4540,0
20250102,174300,53530839585,4540,4540,4540,4540,0
20250102,174200,53530839585,4540,4540,4540,4540,0
20250102,174100,53530839585,4540,4540,4540,4540,0
20250102,174000,53530839585,4540,4540,4540,4540,0
20250102,173900,53530839585,4540,4540,4540,4540,0
20250102,173800,53530839585,4540,4540,4540,4540,0
20250102,173700,53530839585,4540,4540,4540,4540,0
20250102,173600,53530839585,4540,4540,4540,4540,0
20250102,173500,53530839585,4540,4540,4540,4540,0
20250102,173400,53530839585,4540,4540,4540,4540,0
20250102,173300,53530839585,4540,4540,4540,4540,0
20250102,173200,53530839585,4540,4540,4540,4540,0
20250102,173100,53530839585,4540,4540,4540,4540,0
20250102,173000,53530839585,4540,4540,4540,4540,0
20250102,172900,53530839585,4540,4540,4540,4540,0
20250102,172800,53530839585,4540,4540,4540,4540,0
20250102,172700,53530839585,4540,4540,4540,4540,98491
20250102,172600,53530839585,4540,4540,4540,4540,0
20250102,172500,53530839585,4540,4540,4540,4540,0
20250102,172400,53530839585,4540,4540,4540,4540,0
20250102,172300,53530839585,4540,4540,4540,4540,0
20250102,172200,53530839585,4540,4540,4540,4540,0
20250102,172100,53530839585,4540,4540,4540,4540,0
20250102,172000,53530839585,4540,4540,4540,4540,0
20250102,171900,53530839585,4540,4540,4540,4540,0
20250102,171800,53530839585,4540,4540,4540,4540,0
20250102,171700,53530839585,4540,4540,4540,4540,0
20250102,171600,53530839585,4540,4540,4540,4540,0
20250102,171500,53530839585,4540,4540,4540,4540,0
20250102,171400,53530839585,4540,4540,4540,4540,0
20250102,171300,53530839585,4540,4540,4540,4540,0
20250102,171200,53530839585,4540,4540,4540,4540,0
20250102,171100,53530839585,4540,4540,4540,4540,0
20250102,171000,53530839585,4540,4540,4540,4540,0
20250102,170900,53530839585,4540,4540,4540,4540,0
20250102,170800,53530839585,4540,4540,4540,4540,0
20250102,170700,53530839585,4540,4540,4540,4540,0
20250102,170600,53530839585,4540,4540,4540,4540,0
20250102,170500,53530839585,4540,4540,4540,4540,0
20250102,170400,53530839585,4540,4540,4540,4540,0
20250102,170300,53530839585,4540,4540,4540,4540,0
20250102,170200,53530839585,4540,4540,4540,4540,0
20250102,170100,53530839585,4540,4540,4540,4540,0
20250102,170000,53530839585,4540,4540,4540,4540,0
20250102,165900,53530839585,4540,4540,4540,4540,0
20250102,165800,53530839585,4540,4540,4540,4540,0
20250102,165700,53530839585,4540,4540,4540,4540,98491
20250102,165600,53530839585,4540,4540,4540,4540,0
20250102,165500,53530839585,4540,4540,4540,4540,0
20250102,165400,53530839585,4540,4540,4540,4540,0
20250102,165300,53530839585,4540,4540,4540,4540,0
20250102,165200,53530839585,4540,4540,4540,4540,0
20250102,165100,53530839585,4540,4540,4540,4540,0
20250102,165000,53530839585,4540,4540,4540,4540,0
20250102,164900,53530839585,4540,4540,4540,4540,0
20250102,164800,53530839585,4540,4540,4540,4540,0
20250102,164700,53530839585,4540,4540,4540,4540,0
20250102,164600,53530839585,4540,4540,4540,4540,0
20250102,164500,53530839585,4540,4540,4540,4540,0
20250102,164400,53530839585,4540,4540,4540,4540,0
20250102,164300,53530839585,4540,4540,4540,4540,0
20250102,164200,53530839585,4540,4540,4540,4540,0
20250102,164100,53530839585,4540,4540,4540,4540,0
20250102,164000,53530839585,4540,4540,4540,4540,0
20250102,163900,53530839585,4540,4540,4540,4540,0
20250102,163800,53530839585,4540,4540,4540,4540,0
20250102,163700,53530839585,4540,4540,4540,4540,0
20250102,163600,53530839585,4540,4540,4540,4540,0
20250102,163500,53530839585,4540,4540,4540,4540,0
20250102,163400,53530839585,4540,4540,4540,4540,0
20250102,163300,53530839585,4540,4540,4540,4540,0
20250102,163200,53530839585,4540,4540,4540,4540,0
20250102,163100,53530839585,4540,4540,4540,4540,0
20250102,163000,53530839585,4540,4540,4540,4540,0
20250102,162900,53530839585,4540,4540,4540,4540,0
20250102,162800,53530839585,4540,4540,4540,4540,0
20250102,162700,53530839585,4540,4540,4540,4540,98491
20250102,162600,53530839585,4540,4540,4540,4540,0
20250102,162500,53530839585,4540,4540,4540,4540,0
20250102,162400,53530839585,4540,4540,4540,4540,0
20250102,162300,53530839585,4540,4540,4540,4540,0
20250102,162200,53530839585,4540,4540,4540,4540,0
20250102,162100,53530839585,4540,4540,4540,4540,0
20250102,162000,53530839585,4540,4540,4540,4540,0
20250102,161900,53530839585,4540,4540,4540,4540,0
20250102,161800,53530839585,4540,4540,4540,4540,0
20250102,161700,53530839585,4540,4540,4540,4540,0
20250102,161600,53530839585,4540,4540,4540,4540,0
20250102,161500,53530839585,4540,4540,4540,4540,0
20250102,161400,53530839585,4540,4540,4540,4540,0
20250102,161300,53530839585,4540,4540,4540,4540,0
20250102,161200,53530839585,4540,4540,4540,4540,0
20250102,161100,53530839585,4540,4540,4540,4540,0
20250102,161000,53530839585,4540,4540,4540,4540,0
20250102,160900,53530839585,4540,4540,4540,4540,0
20250102,160800,53530839585,4540,4540,4540,4540,0
20250102,160700,53530839585,4540,4540,4540,4540,0
20250102,160600,53530839585,4540,4540,4540,4540,0
20250102,160500,53530839585,4540,4540,4540,4540,0
20250102,160400,53530839585,4540,4540,4540,4540,0
20250102,160300,53530839585,4540,4540,4540,4540,0
20250102,160200,53530839585,4540,4540,4540,4540,0
20250102,160100,53530839585,4540,4540,4540,4540,0
20250102,160000,53530839585,4540,4540,4540,4540,0
20250102,155900,53530839585,4540,4540,4540,4540,0
20250102,155800,53530839585,4540,4540,4540,4540,0
20250102,155700,53530839585,4540,4540,4540,4540,98491
20250102,155600,53530839585,4540,4540,4540,4540,0
20250102,155500,53530839585,4540,4540,4540,4540,0
20250102,155400,53530839585,4540,4540,4540,4540,0
20250102,155300,53530839585,4540,4540,4540,4540,0
20250102,155200,53530839585,4540,4540,4540,4540,0
20250102,155100,53530839585,4540,4540,4540,4540,0
20250102,155000,53530839585,4540,4540,4540,4540,0
20250102,154900,53530839585,4540,4540,4540,4540,0
20250102,154800,53530839585,4540,4540,4540,4540,0
20250102,154700,53530839585,4540,4540,4540,4540,0
20250102,154600,53530839585,4540,4540,4540,4540,0
20250102,154500,53530839585,4540,4540,4540,4540,0
20250102,154400,53530839585,4540,4540,4540,4540,0
20250102,154300,53530839585,4540,4540,4540,4540,0
20250102,154200,53530839585,4540,4540,4540,4540,0
20250102,154100,53530839585,4540,4540,4540,4540,0
20250102,154000,53530839585,4540,4540,4540,4540,0
20250102,153900,53530839585,4540,4540,4540,4540,0
20250102,153800,53530839585,4540,4540,4540,4540,0
20250102,153700,53530839585,4540,4540,4540,4540,0
20250102,153600,53530839585,4540,4540,4540,4540,0
20250102,153500,53530839585,4540,4540,4540,4540,0
20250102,153400,53530839585,4540,4540,4540,4540,0
20250102,153300,53530839585,4540,4540,4540,4540,0
20250102,153200,53530839585,4540,4540,4540,4540,0
20250102,153100,53530839585,4540,4540,4540,4540,0
20250102,153000,53530839585,4540,4540,4540,4540,98491
20250102,152900,53083690445,4540,4540,4540,4540,0
20250102,152800,53083690445,4540,4540,4540,4540,0
20250102,152700,53083690445,4540,4540,4540,4540,0
20250102,152600,53083690445,4540,4540,4540,4540,0
20250102,152500,53083690445,4540,4540,4540,4540,0
20250102,152400,53083690445,4540,4540,4540,4540,0
20250102,152300,53083690445,4540,4540,4540,4540,0
20250102,152200,53083690445,4540,4540,4540,4540,0
20250102,152100,53083690445,4540,4540,4540,4540,0
20250102,152000,53083690445,4540,4540,4540,4540,0
20250102,151900,53083690445,4540,4555,4555,4530,45097
20250102,151800,52878698430,4550,4555,4570,4550,44670
20250102,151700,52675110785,4555,4565,4570,4550,35169
20250102,151600,52514861300,4560,4530,4580,4520,65210
20250102,151500,52218200135,4530,4525,4535,4490,59922
20250102,151400,51947909175,4500,4555,4555,4495,89703
20250102,151300,51541997165,4550,4555,4555,4530,47214
20250102,151200,51327347650,4555,4565,4570,4540,56150
20250102,151100,51071772730,4570,4580,4585,4550,63031
20250102,151000,50784165615,4580,4600,4600,4580,32113
20250102,150900,50636816065,4600,4565,4605,4550,41446
20250102,150800,50446989510,4565,4640,4650,4565,82468
20250102,150700,50066777515,4640,4610,4650,4605,31474
20250102,150600,49921328130,4605,4670,4675,4605,61437
20250102,150500,49636615425,4675,4665,4675,4655,30053
20250102,150400,49496240810,4665,4670,4670,4655,42910
20250102,150300,49296102990,4670,4655,4670,4650,30451
20250102,150200,49154268965,4655,4635,4660,4625,40733
20250102,150100,48965077840,4635,4625,4635,4605,51994
20250102,150000,48725175785,4615,4625,4630,4610,46237
20250102,145900,48511588960,4630,4640,4640,4620,49419
20250102,145800,48282948020,4635,4665,4665,4630,40304
20250102,145700,48095746335,4670,4670,4675,4655,26547
20250102,145600,47971782505,4670,4645,4670,4635,30798
20250102,145500,47828721475,4640,4660,4660,4635,51859
20250102,145400,47587657175,4660,4675,4680,4640,65568
20250102,145300,47282281485,4680,4675,4680,4665,69399
20250102,145200,46957711240,4675,4655,4680,4640,105086
20250102,145100,46467676515,4655,4620,4655,4620,80569
20250102,145000,46093610955,4625,4605,4635,4600,67260
20250102,144900,45782993015,4600,4585,4605,4575,47745
20250102,144800,45563870750,4585,4605,4605,4570,84823
20250102,144700,45174313950,4600,4540,4610,4530,140320
20250102,144600,44531663955,4540,4540,4545,4520,34299
20250102,144500,44376300040,4535,4540,4550,4530,18381
20250102,144400,44292859240,4540,4545,4565,4535,54153
20250102,144300,44046531205,4545,4505,4555,4500,63044
20250102,144200,43760659435,4505,4505,4515,4500,12140
20250102,144100,43705960115,4500,4495,4520,4490,27237
20250102,144000,43583326490,4490,4505,4505,4490,26040
20250102,143900,43466203850,4505,4510,4515,4500,31261
20250102,143800,43325427850,4510,4530,4540,4510,50998
20250102,143700,43094598410,4535,4515,4545,4505,58694
20250102,143600,42829116630,4515,4510,4515,4505,13120
20250102,143500,42769941440,4510,4525,4525,4500,31348
20250102,143400,42628534080,4515,4500,4525,4490,45680
20250102,143300,42422519935,4500,4480,4510,4475,57225
20250102,143200,42165499570,4480,4535,4555,4475,99604
20250102,143100,41715942875,4550,4570,4580,4530,131685
20250102,143000,41115663265,4565,4550,4590,4510,198937
20250102,142900,40208701490,4550,4475,4565,4465,171841
20250102,142800,39432045160,4475,4495,4495,4465,65537
20250102,142700,39138170890,4495,4445,4500,4440,107531
20250102,142600,38657008470,4445,4430,4450,4430,42627
20250102,142500,38467600555,4430,4435,4440,4420,30649
20250102,142400,38331820420,4435,4450,4450,4415,68254
20250102,142300,38029188185,4450,4455,4465,4435,76985
20250102,142200,37686832415,4455,4390,4465,4390,140665
20250102,142100,37063342120,4410,4390,4410,4335,57059
20250102,142000,36812881780,4385,4370,4395,4360,36753
20250102,141900,36651757125,4365,4320,4370,4320,25219
20250102,141800,36542063590,4320,4320,4325,4315,4596
20250102,141700,36522219115,4320,4300,4320,4295,9951
20250102,141600,36479368645,4300,4310,4310,4300,1332
20250102,141500,36473640680,4295,4305,4310,4290,13094
20250102,141400,36417329360,4305,4310,4315,4305,6787
20250102,141300,36388092115,4315,4315,4315,4305,3390
20250102,141200,36373488345,4315,4295,4330,4290,15012
20250102,141100,36308853425,4290,4250,4295,4245,39004
20250102,141000,36142187445,4250,4285,4285,4240,60379
20250102,140900,35885076570,4285,4305,4305,4280,14837
20250102,140800,35821438880,4305,4305,4315,4300,13995
20250102,140700,35761155700,4305,4320,4320,4305,4536
20250102,140600,35741587300,4320,4320,4320,4295,26027
20250102,140500,35629619655,4325,4330,4330,4315,4781
20250102,140400,35608949860,4330,4335,4335,4315,8429
20250102,140300,35572514190,4335,4335,4350,4335,8638
20250102,140200,35535032795,4335,4320,4335,4315,12404
20250102,140100,35481395875,4320,4305,4320,4285,41229
20250102,140000,35304210625,4305,4310,4315,4300,33897
20250102,135900,35158291810,4315,4335,4335,4310,20161
20250102,135800,35071115765,4335,4335,4345,4335,10909
20250102,135700,35023783560,4335,4340,4340,4330,11016
20250102,135600,34976048010,4340,4335,4340,4330,7606
20250102,135500,34943051395,4335,4350,4350,4330,11996
20250102,135400,34891003840,4350,4375,4375,4340,9485
20250102,135300,34849660910,4375,4365,4375,4365,12551
20250102,135200,34794849940,4365,4355,4370,4355,12048
20250102,135100,34742285170,4350,4345,4350,4335,19780
20250102,135000,34656398410,4345,4345,4350,4335,11937
20250102,134900,34604579915,4345,4350,4350,4340,8976
20250102,134800,34565576405,4350,4365,4365,4350,9902
20250102,134700,34522463535,4365,4375,4375,4360,7145
20250102,134600,34491253995,4375,4365,4380,4360,9056
20250102,134500,34451670205,4370,4380,4380,4365,13282
20250102,134400,34393584480,4380,4395,4395,4380,6135
20250102,134300,34366666385,4395,4395,4400,4390,3778
20250102,134200,34350059530,4400,4405,4405,4395,5407
20250102,134100,34326268065,4410,4400,4410,4395,9773
20250102,134000,34283234335,4410,4405,4410,4395,21163
20250102,133900,34190074015,4410,4405,4415,4400,10340
20250102,133800,34144506345,4415,4400,4425,4400,27707
20250102,133700,34022178545,4405,4405,4410,4395,16800
20250102,133600,33948268710,4405,4405,4405,4395,16848
20250102,133500,33874098945,4405,4380,4410,4380,27029
20250102,133400,33755224155,4385,4385,4395,4370,6743
20250102,133300,33725658340,4380,4370,4400,4365,25874
20250102,133200,33612312035,4370,4350,4370,4335,15232
20250102,133100,33545908445,4350,4320,4350,4320,14297
20250102,133000,33484025515,4320,4335,4335,4320,19670
20250102,132900,33398982025,4330,4340,4340,4330,7517
20250102,132800,33366396025,4340,4340,4345,4335,5157
20250102,132700,33344012055,4340,4345,4345,4330,12237
20250102,132600,33290955605,4350,4365,4365,4350,7056
20250102,132500,33260236215,4365,4365,4370,4360,4374
20250102,132400,33241143385,4365,4365,4375,4355,9047
20250102,132300,33201630020,4360,4360,4370,4360,5869
20250102,132200,33176024720,4360,4345,4375,4340,20660
20250102,132100,33086070165,4345,4355,4360,4345,16133
20250102,132000,33015840305,4360,4395,4395,4355,16876
20250102,131900,32941947725,4395,4405,4405,4385,17335
20250102,131800,32865774405,4405,4390,4410,4390,13834
20250102,131700,32804871950,4400,4390,4405,4385,22579
20250102,131600,32705638280,4385,4385,4395,4385,5360
20250102,131500,32682115890,4385,4395,4405,4385,22935
20250102,131400,32581347005,4395,4385,4400,4375,17387
20250102,131300,32505005735,4385,4355,4385,4350,10390
20250102,131200,32459620985,4350,4365,4370,4345,20405
20250102,131100,32370639570,4365,4325,4365,4325,28278
20250102,131000,32247788660,4320,4330,4335,4320,22455
20250102,130900,32150726600,4325,4325,4330,4320,13321
20250102,130800,32093101260,4325,4325,4330,4320,14602
20250102,130700,32029968490,4325,4325,4335,4315,13244
20250102,130600,31972686090,4330,4300,4335,4295,41117
20250102,130500,31795256765,4305,4310,4320,4295,45427
20250102,130400,31599689085,4315,4345,4345,4300,86936
20250102,130300,31224125825,4345,4345,4355,4335,36173
20250102,130200,31066970980,4340,4390,4405,4340,64418
20250102,130100,30785344045,4395,4375,4395,4370,37595
20250102,130000,30620867690,4370,4415,4415,4370,75109
20250102,125900,30290959480,4415,4415,4420,4405,15226
20250102,125800,30223783595,4405,4435,4440,4405,27292
20250102,125700,30103124775,4435,4435,4465,4435,35369
20250102,125600,29945856020,4435,4400,4440,4395,43031
20250102,125500,29755968455,4400,4415,4425,4400,39892
20250102,125400,29580084865,4420,4395,4430,4380,71647
20250102,125300,29264386410,4395,4470,4475,4385,117998
20250102,125200,28741592495,4470,4520,4520,4470,78959
20250102,125100,28386723425,4520,4475,4540,4470,124738
20250102,125000,27824763825,4470,4495,4500,4470,102259
20250102,124900,27365790230,4500,4495,4500,4485,60938
20250102,124800,27091910810,4495,4475,4495,4470,69230
20250102,124700,26781429860,4475,4455,4475,4435,55055
20250102,124600,26536026345,4440,4430,4465,4425,91243
20250102,124500,26130468620,4430,4430,4435,4420,34251
20250102,124400,25978763395,4430,4420,4435,4415,39654
20250102,124300,25803322410,4420,4430,4430,4400,39052
20250102,124200,25630884535,4430,4425,4440,4415,66809
20250102,124100,25334933175,4425,4360,4425,4355,67645
20250102,124000,25037297345,4360,4380,4380,4360,42454
20250102,123900,24851764610,4380,4355,4380,4355,31492
20250102,123800,24714113195,4355,4420,4425,4355,112553
20250102,123700,24219396030,4420,4405,4425,4400,48116
20250102,123600,24007105685,4400,4370,4430,4365,162454
20250102,123500,23291515405,4370,4350,4375,4345,53980
20250102,123400,23056108485,4350,4320,4350,4310,19488
20250102,123300,22971742135,4315,4315,4330,4305,18231
20250102,123200,22893063700,4310,4325,4325,4295,58397
20250102,123100,22641428435,4325,4350,4355,4325,48936
20250102,123000,22428964910,4350,4365,4370,4350,24214
20250102,122900,22323444285,4370,4330,4370,4325,67141
20250102,122800,22031456400,4325,4325,4345,4320,45091
20250102,122700,21836176465,4325,4335,4345,4305,62323
20250102,122600,21566483270,4340,4370,4390,4335,99164
20250102,122500,21133847325,4365,4310,4380,4310,102159
20250102,122400,20688964055,4310,4305,4330,4300,32772
20250102,122300,20547520190,4300,4300,4310,4285,37333
20250102,122200,20387108975,4305,4315,4315,4300,44975
20250102,122100,20193482535,4315,4335,4355,4315,83335
20250102,122000,19831880805,4330,4320,4335,4300,49558
20250102,121900,19617834755,4330,4290,4355,4275,74452
20250102,121800,19296659520,4285,4330,4330,4280,55799
20250102,121700,19056507505,4325,4340,4345,4310,61989
20250102,121600,18788220360,4340,4385,4395,4335,127550
20250102,121500,18232066245,4385,4230,4385,4230,158750
20250102,121400,17547671590,4230,4215,4250,4210,18953
20250102,121300,17467582815,4215,4215,4245,4210,43746
20250102,121200,17282955255,4215,4245,4245,4215,38121
20250102,121100,17121855145,4245,4260,4265,4240,64968
20250102,121000,16845262535,4260,4260,4260,4260,0
20250102,120900,16845262535,4260,4260,4260,4260,0
20250102,120800,16845262535,4260,4220,4260,4210,58434
20250102,120700,16597179120,4215,4240,4240,4215,28838
20250102,120600,16475183170,4240,4235,4255,4230,32342
20250102,120500,16337957165,4235,4260,4260,4230,50617
20250102,120400,16123013630,4260,4250,4260,4235,52774
20250102,120300,15898580580,4245,4195,4260,4190,119748
20250102,120200,15390722605,4200,4190,4200,4180,13568
20250102,120100,15333910790,4200,4205,4235,4170,62579
20250102,120000,15071011645,4205,4225,4240,4205,62593
20250102,115900,14806491035,4220,4175,4225,4170,49211
20250102,115800,14600058860,4180,4155,4215,4155,67091
20250102,115700,14319625500,4155,4170,4230,4115,141489
20250102,115600,13728791045,4170,4190,4195,4145,60355
20250102,115500,13476580545,4190,4135,4195,4125,66844
20250102,115400,13198644485,4130,4130,4145,4110,49080
20250102,115300,12996026665,4135,4135,4150,4120,57881
20250102,115200,12756811080,4150,4155,4190,4125,96872
20250102,115100,12353818430,4155,4020,4170,4020,212834
20250102,115000,11480628370,4020,3990,4020,3990,11813
20250102,114900,11433259710,4000,3990,4000,3990,9298
20250102,114800,11396090735,3990,4000,4000,3990,12046
20250102,114700,11347984085,4000,4020,4020,4000,9551
20250102,114600,11309713175,4020,3995,4025,3985,20963
20250102,114500,11225681885,3995,4020,4020,3990,19832
20250102,114400,11146270340,4020,4000,4020,3990,21662
20250102,114300,11059542030,4000,3975,4005,3960,30573
20250102,114200,10937657705,3980,4025,4025,3975,42818
20250102,114100,10766190245,4025,4035,4040,4020,17747
20250102,114000,10694693600,4035,4025,4040,4020,25761
20250102,113900,10590801385,4035,4020,4055,4010,37946
20250102,113800,10437642395,4035,4050,4070,4010,70903
20250102,113700,10150678520,4055,4040,4070,4035,70673
20250102,113600,9863982350,4040,3975,4060,3975,136716
20250102,113500,9316119260,3980,3990,3990,3970,33321
20250102,113400,9183350480,3990,3975,4000,3965,102518
20250102,113300,8774562205,3970,3950,3975,3945,41445
20250102,113200,8610468535,3950,3925,3950,3915,40658
20250102,113100,8450397380,3925,3910,3935,3900,37370
20250102,113000,8303900745,3905,3920,3930,3905,20678
20250102,112900,8222966025,3930,3905,3930,3905,41506
20250102,112800,8060422975,3905,3875,3910,3870,33544
20250102,112700,7929849430,3875,3845,3875,3845,13366
20250102,112600,7878206700,3845,3845,3845,3840,1284
20250102,112500,7873272535,3845,3855,3855,3845,1364
20250102,112400,7868026290,3855,3850,3865,3850,21626
20250102,112300,7784615710,3850,3835,3850,3835,4683
20250102,112200,7766601445,3830,3845,3845,3825,3289
20250102,112100,7754003395,3845,3855,3860,3815,18257
20250102,112000,7683955520,3860,3865,3865,3855,7192
20250102,111900,7656185945,3860,3855,3860,3855,4482
20250102,111800,7638885520,3860,3860,3865,3850,5341
20250102,111700,7618282490,3865,3840,3865,3840,12957
20250102,111600,7568341860,3840,3845,3850,3840,4313
20250102,111500,7551757670,3845,3825,3845,3825,5897
20250102,111400,7529117865,3825,3825,3825,3820,4484
20250102,111300,7511970175,3825,3825,3825,3820,4603
20250102,111200,7494383485,3825,3825,3830,3820,13280
20250102,111100,7443638125,3830,3835,3835,3830,5107
20250102,111000,7424077215,3845,3845,3845,3830,12953
20250102,110900,7374340415,3845,3845,3850,3840,5197
20250102,110800,7354365345,3845,3845,3855,3840,8116
20250102,110700,7323127135,3840,3835,3850,3835,3253
20250102,110600,7310637300,3830,3835,3840,3825,2413
20250102,110500,7301393875,3835,3825,3835,3820,11069
20250102,110400,7259042985,3825,3845,3845,3820,18245
20250102,110300,7189183455,3835,3850,3850,3835,16573
20250102,110200,7125508195,3850,3865,3865,3845,5519
20250102,110100,7104254690,3850,3865,3865,3850,9666
20250102,110000,7066977555,3860,3875,3875,3860,4598
20250102,105900,7049174180,3875,3850,3875,3845,8908
20250102,105800,7014754835,3845,3855,3855,3845,11639
20250102,105700,6969948330,3855,3860,3865,3855,7466
20250102,105600,6941159165,3860,3880,3880,3855,20819
20250102,105500,6860483210,3880,3860,3880,3860,8058
20250102,105400,6829286815,3860,3865,3875,3855,16979
20250102,105300,6763709905,3865,3865,3870,3865,10961
20250102,105200,6721310115,3870,3880,3885,3870,29799
20250102,105100,6605833645,3880,3895,3900,3880,20632
20250102,105000,6525592085,3890,3875,3900,3875,34521
20250102,104900,6391302815,3880,3890,3890,3870,16457
20250102,104800,6327482600,3885,3900,3900,3865,60275
20250102,104700,6093099045,3905,3925,3940,3890,64114
20250102,104600,5841965530,3925,3860,3930,3850,89493
20250102,104500,5493937730,3860,3830,3860,3830,19699
20250102,104400,5418151935,3830,3850,3865,3825,34268
20250102,104300,5286293640,3865,3855,3880,3850,61503
20250102,104200,5048646250,3850,3820,3865,3820,65452
20250102,104100,4796889235,3825,3830,3835,3815,11816
20250102,104000,4751655960,3825,3815,3825,3810,14536
20250102,103900,4696184210,3815,3810,3830,3800,29150
20250102,103800,4584968455,3805,3785,3805,3780,4470
20250102,103700,4568027210,3785,3810,3810,3785,12770
20250102,103600,4519501600,3810,3810,3815,3805,6407
20250102,103500,4495100055,3805,3815,3815,3800,19280
20250102,103400,4421706990,3815,3820,3830,3810,19303
20250102,103300,4347983830,3820,3835,3840,3815,18003
20250102,103200,4279013840,3840,3820,3840,3800,27295
20250102,103100,4174649625,3815,3790,3815,3775,29230
20250102,103000,4063746020,3780,3790,3795,3775,13721
20250102,102900,4011840300,3795,3800,3805,3790,12884
20250102,102800,3962950270,3795,3795,3810,3790,18727
20250102,102700,3891755775,3785,3780,3800,3765,14836
20250102,102600,3835562105,3785,3790,3790,3765,11065
20250102,102500,3793790340,3790,3795,3805,3785,19726
20250102,102400,3718909240,3795,3790,3800,3790,14189
20250102,102300,3665063165,3790,3780,3800,3780,26407
20250102,102200,3565074690,3780,3760,3785,3755,13352
20250102,102100,3514679315,3760,3755,3765,3755,9331
20250102,102000,3479610650,3750,3765,3765,3750,8190
20250102,101900,3448836420,3760,3770,3770,3760,6430
20250102,101800,3424641870,3775,3780,3800,3775,44096
20250102,101700,3257729010,3780,3795,3800,3780,18807
20250102,101600,3186506360,3790,3755,3800,3755,44444
20250102,101500,3018596795,3760,3735,3760,3735,10618
20250102,101400,2978792030,3740,3735,3755,3730,9169
20250102,101300,2944497675,3735,3725,3750,3720,24801
20250102,101200,2851947315,3725,3735,3735,3725,11051
20250102,101100,2810726260,3735,3760,3765,3730,12396
20250102,101000,2764335115,3760,3735,3770,3735,31347
20250102,100900,2646733920,3735,3730,3740,3730,14462
20250102,100800,2592700360,3730,3710,3740,3710,26901
20250102,100700,2492451770,3715,3725,3740,3705,28958
20250102,100600,2384910950,3705,3730,3760,3700,69813
20250102,100500,2125184465,3730,3760,3770,3720,67202
20250102,100400,1873348850,3760,3775,3780,3750,33670
20250102,100300,1746649665,3770,3835,3845,3760,46427
20250102,100200,1570812265,3820,3735,3845,3735,55227
20250102,100100,1361492065,3735,3810,3835,3730,109560
20250102,100000,947851690,3810,3875,3880,3680,246448